KabuInsight

光陽社

7946
スタンダード/その他製品/KOYOSHA INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13590.0612.0590.0612.0+18.0+3.03%7,100
2026-03-12590.0596.0590.0594.0+4.0+0.68%2,800
2026-03-11595.0595.0568.0590.0-9.0-1.50%8,100
2026-03-10610.0616.0599.0599.0-11.0-1.80%6,500
2026-03-09630.0633.0585.0610.0-10.0-1.61%15,700
2026-03-06660.0666.0617.0620.0-50.0-7.46%21,000
2026-03-05638.0700.0632.0670.0+2.0+0.30%13,800
2026-03-04662.0684.0626.0668.0-8.0-1.18%12,500
2026-03-03746.0746.0642.0676.0-70.0-9.38%36,000
2026-03-02740.0776.0685.0746.0-2989.0-80.03%36,500
2026-02-273,915.03,920.03,510.03,735.0-110.0-2.86%15,500
2026-02-264,040.04,740.03,500.03,845.0+575.0+17.58%61,100
2026-02-253,270.03,270.03,270.03,270.0+500.0+18.05%3,600
2026-02-242,770.02,770.02,770.02,770.0+500.0+22.03%2,500
2026-02-202,270.02,270.02,250.02,270.00.00.00%1,000
2026-02-192,335.02,335.02,215.02,270.0-65.0-2.78%3,400
2026-02-182,662.02,662.02,330.02,335.0-296.0-11.25%17,600
2026-02-172,140.02,631.02,140.02,631.0+500.0+23.46%19,700
2026-02-162,223.02,224.02,131.02,131.0-92.0-4.14%700
2026-02-132,223.02,223.02,223.02,223.00.00.00%100
2026-02-122,222.02,223.02,222.02,223.0+1.0+0.05%200
2026-02-102,236.02,237.02,222.02,222.0-14.0-0.63%1,400
2026-02-092,234.02,236.02,234.02,236.0+2.0+0.09%400
2026-02-062,234.02,234.02,234.02,234.00.00.00%300
2026-02-052,234.02,234.02,234.02,234.00.00.00%100
2026-02-042,232.02,234.02,202.02,234.0+2.0+0.09%900
2026-02-032,232.02,232.02,232.02,232.0+50.0+2.29%100
2026-02-022,132.02,182.02,132.02,182.0+50.0+2.35%200
2026-01-302,117.02,132.02,117.02,132.0-64.0-2.91%700
2026-01-292,249.02,249.02,196.02,196.0-103.0-4.48%3,000
2026-01-282,250.02,299.02,201.02,299.0-1.0-0.04%800
2026-01-272,270.02,300.02,270.02,300.0+30.0+1.32%200
2026-01-262,284.02,287.02,270.02,270.0-14.0-0.61%1,000
2026-01-232,276.02,284.02,250.02,284.0+8.0+0.35%600
2026-01-222,240.02,286.02,240.02,276.0+36.0+1.61%2,000
2026-01-212,200.02,241.02,200.02,240.0+15.0+0.67%1,300
2026-01-202,178.02,225.02,178.02,225.0+47.0+2.16%1,900
2026-01-192,095.02,178.02,095.02,178.0+101.0+4.86%5,300
2026-01-162,024.02,080.02,023.02,077.0+40.0+1.96%3,000
2026-01-152,048.02,048.02,037.02,037.0-11.0-0.54%400
2026-01-142,000.02,048.02,000.02,048.0-2.0-0.10%2,400
2026-01-132,074.02,076.02,050.02,050.0+16.0+0.79%900
2026-01-092,034.02,034.02,034.02,034.00.00.00%—
2026-01-082,034.02,034.02,034.02,034.0+4.0+0.20%200
2026-01-072,032.02,058.02,030.02,030.0-2.0-0.10%1,200
2026-01-062,012.02,059.02,012.02,032.0+27.0+1.35%700
2026-01-052,060.02,060.02,005.02,005.0-55.0-2.67%2,700
2025-12-302,054.02,060.02,054.02,060.0+20.0+0.98%400
2025-12-292,051.02,051.02,040.02,040.0+20.0+0.99%600
2025-12-262,010.02,020.02,010.02,020.0-28.0-1.37%900
2025-12-251,979.02,048.01,979.02,048.0+58.0+2.91%800
2025-12-242,026.02,026.01,988.01,990.0-36.0-1.78%1,300
2025-12-232,119.02,119.02,021.02,026.0-59.0-2.83%1,900
2025-12-222,110.02,120.02,005.02,085.0+235.0+12.70%11,900
2025-12-191,820.01,850.01,820.01,850.0+32.0+1.76%200
2025-12-181,834.01,834.01,818.01,818.0-56.0-2.99%1,600
2025-12-171,830.01,874.01,830.01,874.0+44.0+2.40%400
2025-12-161,830.01,830.01,830.01,830.0-16.0-0.87%100
2025-12-151,865.01,865.01,836.01,846.0-44.0-2.33%4,100
2025-12-121,910.01,950.01,890.01,890.0-58.0-2.98%800
2025-12-111,853.01,986.01,853.01,948.0+78.0+4.17%3,700
2025-12-101,879.01,879.01,870.01,870.0-11.0-0.58%400
2025-12-091,782.01,881.01,782.01,881.0+77.0+4.27%1,200
2025-12-081,899.01,899.01,773.01,804.0-71.0-3.79%2,800
2025-12-051,875.01,913.01,875.01,875.0-80.0-4.09%3,100
2025-12-041,995.01,995.01,955.01,955.0-17.0-0.86%300
2025-12-031,936.01,972.01,936.01,972.0-4.0-0.20%900
2025-12-021,865.01,976.01,865.01,976.0+104.0+5.56%5,000
2025-12-011,922.01,930.01,872.01,872.0-63.0-3.26%900
2025-11-282,000.02,000.01,910.01,935.0-65.0-3.25%800
2025-11-272,000.02,032.01,952.02,000.00.00.00%800
2025-11-261,999.02,052.01,999.02,000.0-49.0-2.39%1,600
2025-11-252,175.02,175.02,039.02,049.0-76.0-3.58%2,900
2025-11-212,125.02,125.02,099.02,125.0-22.0-1.02%900
2025-11-202,235.02,235.02,071.02,147.0-93.0-4.15%6,000
2025-11-192,177.02,318.02,177.02,240.0+101.0+4.72%4,700
2025-11-181,969.02,164.01,946.02,139.0+70.0+3.38%10,800
2025-11-172,116.02,175.02,006.02,069.0-44.0-2.08%6,500
2025-11-142,130.02,269.02,113.02,113.0-167.0-7.32%5,500
2025-11-132,381.02,399.02,255.02,280.0-151.0-6.21%7,500
2025-11-122,549.02,637.02,431.02,431.0-121.0-4.74%24,000
2025-11-112,145.02,645.02,145.02,552.0+407.0+18.97%187,100
2025-11-101,978.02,145.01,944.02,145.0+70.0+3.37%16,000
2025-11-072,136.02,262.02,040.02,075.0-161.0-7.20%22,200
2025-11-061,980.02,250.01,960.02,236.0+233.0+11.63%38,400
2025-11-051,881.02,199.01,840.02,003.0+103.0+5.42%73,200
2025-11-041,600.01,970.01,586.01,900.0+292.0+18.16%46,500
2025-10-311,724.01,724.01,572.01,608.0-112.0-6.51%34,000
2025-10-301,831.01,980.01,719.01,720.0-71.0-3.96%48,700
2025-10-291,670.01,809.01,643.01,791.0+137.0+8.28%15,000
2025-10-281,625.01,726.01,625.01,654.0+30.0+1.85%8,000
2025-10-271,619.01,649.01,616.01,624.0+2.0+0.12%2,900
2025-10-241,574.01,650.01,574.01,622.0+48.0+3.05%8,000
2025-10-231,630.01,630.01,572.01,574.0-79.0-4.78%5,900
2025-10-221,535.01,666.01,535.01,653.0+118.0+7.69%6,000
2025-10-211,539.01,544.01,518.01,535.0-10.0-0.65%2,900
2025-10-201,552.01,552.01,504.01,545.0+33.0+2.18%2,000
2025-10-171,549.01,554.01,512.01,512.0-58.0-3.69%2,100
2025-10-161,579.01,579.01,503.01,570.0-16.0-1.01%2,000
2025-10-151,564.01,587.01,555.01,586.0+29.0+1.86%1,100
2025-10-141,603.01,611.01,557.01,557.0-65.0-4.01%2,000
2025-10-101,633.01,633.01,615.01,622.0+4.0+0.25%500
2025-10-091,597.01,627.01,597.01,618.0+21.0+1.31%600
2025-10-081,615.01,624.01,591.01,597.0-19.0-1.18%1,900
2025-10-071,633.01,640.01,616.01,616.0+4.0+0.25%3,300
2025-10-061,632.01,633.01,601.01,612.0-60.0-3.59%5,800
2025-10-031,728.01,730.01,672.01,672.0-96.0-5.43%4,900
2025-10-021,768.01,768.01,768.01,768.00.00.00%—
2025-10-011,789.01,789.01,728.01,768.0-31.0-1.72%400
2025-09-301,730.01,799.01,722.01,799.0+70.0+4.05%1,600
2025-09-291,716.01,730.01,715.01,729.0-1.0-0.06%1,400
2025-09-261,756.01,760.01,730.01,730.0-34.0-1.93%1,700
2025-09-251,803.01,803.01,750.01,764.0-30.0-1.67%2,100
2025-09-241,794.01,794.01,793.01,794.0+10.0+0.56%700
2025-09-221,777.01,784.01,733.01,784.0+7.0+0.39%2,400
2025-09-191,765.01,782.01,758.01,777.0-4.0-0.22%1,800
2025-09-181,819.01,819.01,719.01,781.0-47.0-2.57%7,200
2025-09-171,829.01,840.01,828.01,828.00.00.00%800
2025-09-161,828.01,855.01,828.01,828.0-18.0-0.98%1,700
2025-09-121,850.01,879.01,833.01,846.0——1,600

直近120営業日分を表示