KabuInsight

河合楽器製作所

7952
プライム/その他製品/Kawai Musical Instruments Manufacturing Co.,Ltd.
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
2026-03-132,764.02,798.02,764.02,780.0-20.0-0.71%13,100
2026-03-122,858.02,858.02,793.02,800.0-77.0-2.68%16,700
2026-03-112,865.02,902.02,865.02,877.0+21.0+0.74%11,900
2026-03-102,835.02,868.02,808.02,856.0+56.0+2.00%14,400
2026-03-092,754.02,816.02,753.02,800.0-54.0-1.89%33,500
2026-03-062,877.02,902.02,841.02,854.0-73.0-2.49%28,000
2026-03-052,857.02,953.02,857.02,927.0+120.0+4.28%28,600
2026-03-042,816.02,882.02,779.02,807.0-88.0-3.04%53,500
2026-03-032,952.02,961.02,892.02,895.0-72.0-2.43%37,400
2026-03-022,950.02,994.02,906.02,967.0-7.0-0.24%26,400
2026-02-272,896.02,974.02,888.02,974.0+86.0+2.98%21,800
2026-02-262,883.02,907.02,871.02,888.0+5.0+0.17%29,900
2026-02-253,010.03,010.02,874.02,883.0-127.0-4.22%37,500
2026-02-242,955.03,040.02,955.03,010.0+58.0+1.96%40,400
2026-02-202,975.02,990.02,933.02,952.0-47.0-1.57%34,700
2026-02-192,975.03,005.02,960.02,999.0+1.0+0.03%83,500
2026-02-182,962.03,010.02,962.02,998.0+42.0+1.42%22,200
2026-02-172,987.02,998.02,946.02,956.0-11.0-0.37%27,000
2026-02-162,940.03,000.02,940.02,967.0+14.0+0.47%34,700
2026-02-132,911.02,998.02,910.02,953.0+14.0+0.48%71,900
2026-02-122,973.02,982.02,931.02,939.0+7.0+0.24%47,100
2026-02-102,871.02,932.02,871.02,932.0+61.0+2.12%29,800
2026-02-092,888.02,888.02,848.02,871.0+29.0+1.02%15,400
2026-02-062,807.02,842.02,761.02,842.0+35.0+1.25%34,500
2026-02-052,778.02,820.02,776.02,807.0+10.0+0.36%21,400
2026-02-042,702.02,799.02,702.02,797.0+84.0+3.10%31,700
2026-02-032,678.02,713.02,676.02,713.0+44.0+1.65%20,400
2026-02-022,697.02,717.02,669.02,669.0-33.0-1.22%35,700
2026-01-302,671.02,706.02,665.02,702.0+31.0+1.16%36,900
2026-01-292,680.02,686.02,635.02,671.0-28.0-1.04%45,700
2026-01-282,720.02,721.02,682.02,699.0-40.0-1.46%35,300
2026-01-272,740.02,751.02,720.02,739.0-1.0-0.04%37,100
2026-01-262,785.02,785.02,724.02,740.0-47.0-1.69%50,900
2026-01-232,827.02,835.02,780.02,787.0-12.0-0.43%13,600
2026-01-222,761.02,815.02,761.02,799.0+49.0+1.78%25,500
2026-01-212,750.02,769.02,731.02,750.0-36.0-1.29%42,800
2026-01-202,838.02,864.02,786.02,786.0-71.0-2.49%30,000
2026-01-192,897.02,897.02,830.02,857.0-58.0-1.99%29,200
2026-01-162,930.02,930.02,873.02,915.0-15.0-0.51%36,600
2026-01-152,926.02,961.02,920.02,930.0+4.0+0.14%27,300
2026-01-142,893.02,939.02,893.02,926.0+15.0+0.52%25,800
2026-01-132,960.02,969.02,908.02,911.0-32.0-1.09%58,800
2026-01-092,870.02,947.02,870.02,943.0+78.0+2.72%26,500
2026-01-082,868.02,900.02,855.02,865.0+14.0+0.49%35,600
2026-01-072,814.02,869.02,795.02,851.0+37.0+1.31%24,600
2026-01-062,764.02,814.02,764.02,814.0+64.0+2.33%20,800
2026-01-052,777.02,780.02,740.02,750.0+4.0+0.15%18,000
2025-12-302,762.02,782.02,746.02,746.0-16.0-0.58%12,200
2025-12-292,748.02,787.02,715.02,762.0+25.0+0.91%44,200
2025-12-262,730.02,759.02,715.02,737.0+29.0+1.07%30,600
2025-12-252,750.02,750.02,697.02,708.0-27.0-0.99%32,400
2025-12-242,677.02,746.02,676.02,735.0+63.0+2.36%45,700
2025-12-232,659.02,689.02,643.02,672.0+3.0+0.11%32,000
2025-12-222,637.02,680.02,621.02,669.0+54.0+2.07%88,300
2025-12-192,529.02,648.02,529.02,615.0+186.0+7.66%191,100
2025-12-182,421.02,444.02,410.02,429.0-15.0-0.61%11,700
2025-12-172,409.02,444.02,394.02,444.0+39.0+1.62%18,300
2025-12-162,440.02,450.02,403.02,405.0-35.0-1.43%21,300
2025-12-152,414.02,440.02,414.02,440.0+13.0+0.54%10,000
2025-12-122,400.02,435.02,400.02,427.0+36.0+1.51%13,300
2025-12-112,423.02,423.02,391.02,391.0-33.0-1.36%38,300
2025-12-102,459.02,472.02,405.02,424.0-35.0-1.42%41,300
2025-12-092,515.02,528.02,453.02,459.0-56.0-2.23%20,400
2025-12-082,451.02,515.02,451.02,515.0+56.0+2.28%20,400
2025-12-052,502.02,502.02,441.02,459.0-38.0-1.52%30,400
2025-12-042,494.02,502.02,476.02,497.0-1.0-0.04%11,300
2025-12-032,490.02,520.02,488.02,498.00.00.00%23,500
2025-12-022,507.02,523.02,485.02,498.0-5.0-0.20%16,200
2025-12-012,499.02,525.02,485.02,503.0+20.0+0.81%20,300
2025-11-282,462.02,492.02,462.02,483.0+4.0+0.16%9,100
2025-11-272,479.02,500.02,468.02,479.0-8.0-0.32%9,200
2025-11-262,452.02,487.02,452.02,487.0+35.0+1.43%13,500
2025-11-252,469.02,469.02,446.02,452.0-10.0-0.41%19,100
2025-11-212,405.02,462.02,405.02,462.0+42.0+1.74%13,100
2025-11-202,410.02,442.02,410.02,420.0+16.0+0.67%40,500
2025-11-192,454.02,472.02,404.02,404.0-51.0-2.08%33,400
2025-11-182,500.02,500.02,455.02,455.0-36.0-1.45%28,800
2025-11-172,562.02,570.02,485.02,491.0-74.0-2.88%28,700
2025-11-142,581.02,582.02,565.02,565.0-6.0-0.23%15,300
2025-11-132,600.02,635.02,570.02,571.0-79.0-2.98%23,000
2025-11-122,599.02,650.02,577.02,650.0+55.0+2.12%27,600
2025-11-112,607.02,607.02,577.02,595.0+1.0+0.04%7,300
2025-11-102,581.02,605.02,581.02,594.0+14.0+0.54%8,200
2025-11-072,574.02,591.02,570.02,580.0-13.0-0.50%7,200
2025-11-062,580.02,618.02,576.02,593.0+8.0+0.31%16,400
2025-11-052,611.02,611.02,563.02,585.0-15.0-0.58%20,600
2025-11-042,594.02,627.02,586.02,600.0+6.0+0.23%17,700
2025-10-312,562.02,598.02,550.02,594.0+32.0+1.25%13,700
2025-10-302,542.02,570.02,537.02,562.0+16.0+0.63%58,500
2025-10-292,560.02,562.02,537.02,546.0-11.0-0.43%21,000
2025-10-282,603.02,608.02,557.02,557.0-70.0-2.66%19,000
2025-10-272,621.02,649.02,613.02,627.0+23.0+0.88%18,400
2025-10-242,598.02,618.02,589.02,604.0+14.0+0.54%11,300
2025-10-232,601.02,621.02,586.02,590.0-45.0-1.71%11,700
2025-10-222,595.02,635.02,590.02,635.0+25.0+0.96%12,600
2025-10-212,622.02,628.02,590.02,610.0-11.0-0.42%24,600
2025-10-202,610.02,621.02,592.02,621.0+24.0+0.92%11,500
2025-10-172,598.02,641.02,580.02,597.0+5.0+0.19%24,800
2025-10-162,586.02,618.02,570.02,592.0+7.0+0.27%18,200
2025-10-152,564.02,627.02,564.02,585.0+8.0+0.31%21,700
2025-10-142,570.02,612.02,564.02,577.0-23.0-0.88%40,200
2025-10-102,620.02,620.02,576.02,600.0-10.0-0.38%23,900
2025-10-092,603.02,635.02,597.02,610.0+11.0+0.42%13,900
2025-10-082,630.02,644.02,599.02,599.0-34.0-1.29%24,100
2025-10-072,606.02,654.02,605.02,633.0+21.0+0.80%19,500
2025-10-062,592.02,615.02,574.02,612.0+70.0+2.75%25,300
2025-10-032,467.02,551.02,467.02,542.0+75.0+3.04%21,000
2025-10-022,504.02,519.02,467.02,467.0-34.0-1.36%23,300
2025-10-012,580.02,580.02,501.02,501.0-79.0-3.06%23,100
2025-09-302,605.02,611.02,580.02,580.0-25.0-0.96%17,700
2025-09-292,640.02,640.02,591.02,605.0-38.0-1.44%20,200
2025-09-262,641.02,655.02,630.02,643.0-16.0-0.60%30,600
2025-09-252,676.02,680.02,640.02,659.0+14.0+0.53%16,300
2025-09-242,617.02,647.02,603.02,645.0+30.0+1.15%15,300
2025-09-222,601.02,636.02,601.02,615.0+1.0+0.04%15,800
2025-09-192,621.02,630.02,585.02,614.0-10.0-0.38%22,300
2025-09-182,602.02,624.02,592.02,624.0+24.0+0.92%11,400
2025-09-172,633.02,633.02,581.02,600.0-31.0-1.18%21,200
2025-09-162,641.02,657.02,631.02,631.0-5.0-0.19%10,500
2025-09-122,651.02,658.02,620.02,636.0——16,400

直近120営業日分を表示