KabuInsight

興研

7963
スタンダード/その他製品/KOKEN 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
2026-03-131,965.02,002.01,965.01,998.0+10.0+0.50%5,100
2026-03-122,030.02,030.01,971.01,988.0-34.0-1.68%9,300
2026-03-112,010.02,051.02,005.02,022.0+1.0+0.05%7,500
2026-03-102,057.02,058.02,009.02,021.0-22.0-1.08%11,200
2026-03-091,991.02,064.01,986.02,043.0-48.0-2.30%14,500
2026-03-062,145.02,145.02,040.02,091.0-56.0-2.61%10,000
2026-03-052,060.02,157.02,060.02,147.0+123.0+6.08%24,600
2026-03-042,131.02,131.01,992.02,024.0-139.0-6.43%44,800
2026-03-032,160.02,282.02,142.02,163.0+43.0+2.03%75,900
2026-03-022,116.02,144.02,031.02,120.0+1.0+0.05%23,500
2026-02-272,038.02,168.02,038.02,119.0+73.0+3.57%30,400
2026-02-262,013.02,067.02,013.02,046.0+33.0+1.64%8,300
2026-02-252,024.02,053.02,005.02,013.0-42.0-2.04%10,800
2026-02-242,059.02,130.02,044.02,055.0+11.0+0.54%14,500
2026-02-202,067.02,109.01,985.02,044.0+4.0+0.20%42,000
2026-02-191,970.02,060.01,969.02,040.0+78.0+3.98%35,000
2026-02-181,944.01,969.01,944.01,962.0+19.0+0.98%8,600
2026-02-171,928.01,949.01,922.01,943.0+15.0+0.78%3,800
2026-02-161,943.01,943.01,913.01,928.0-2.0-0.10%4,700
2026-02-131,889.01,933.01,888.01,930.0+34.0+1.79%13,600
2026-02-121,868.01,934.01,868.01,896.0+39.0+2.10%22,500
2026-02-101,958.01,988.01,841.01,857.0-95.0-4.87%47,400
2026-02-091,956.01,970.01,940.01,952.0+19.0+0.98%15,100
2026-02-061,915.01,941.01,902.01,933.0+10.0+0.52%9,300
2026-02-051,894.01,925.01,880.01,923.0+33.0+1.75%13,900
2026-02-041,890.01,895.01,887.01,890.0-8.0-0.42%3,300
2026-02-031,895.01,903.01,894.01,898.0-2.0-0.11%3,500
2026-02-021,890.01,901.01,890.01,900.0-1.0-0.05%6,800
2026-01-301,895.01,917.01,892.01,901.0+9.0+0.48%10,100
2026-01-291,899.01,899.01,884.01,892.0+7.0+0.37%7,500
2026-01-281,883.01,891.01,883.01,885.0+2.0+0.11%2,900
2026-01-271,891.01,891.01,883.01,883.0-7.0-0.37%2,000
2026-01-261,890.01,911.01,883.01,890.0-18.0-0.94%4,300
2026-01-231,914.01,915.01,893.01,908.0+9.0+0.47%3,300
2026-01-221,915.01,926.01,890.01,899.0-9.0-0.47%5,300
2026-01-211,918.01,918.01,883.01,908.0+3.0+0.16%9,300
2026-01-201,919.01,925.01,899.01,905.0-8.0-0.42%3,200
2026-01-191,914.01,929.01,901.01,913.0+14.0+0.74%5,800
2026-01-161,911.01,934.01,897.01,899.0-27.0-1.40%6,300
2026-01-151,910.01,935.01,905.01,926.0+14.0+0.73%9,800
2026-01-141,935.01,936.01,910.01,912.0-19.0-0.98%6,000
2026-01-131,975.01,975.01,911.01,931.0-30.0-1.53%16,000
2026-01-091,934.01,961.01,920.01,961.0+28.0+1.45%13,000
2026-01-081,870.01,970.01,850.01,933.0+65.0+3.48%15,200
2026-01-071,850.01,868.01,850.01,868.0+18.0+0.97%6,600
2026-01-061,850.01,850.01,841.01,850.0+5.0+0.27%2,500
2026-01-051,850.01,850.01,845.01,845.0-11.0-0.59%3,300
2025-12-301,856.01,856.01,834.01,856.0+6.0+0.32%2,100
2025-12-291,848.01,850.01,830.01,850.0-12.0-0.64%5,000
2025-12-261,849.01,862.01,841.01,862.0+22.0+1.20%9,900
2025-12-251,847.01,850.01,825.01,840.0-9.0-0.49%5,700
2025-12-241,845.01,850.01,840.01,849.0+14.0+0.76%2,500
2025-12-231,840.01,843.01,835.01,835.0-10.0-0.54%4,300
2025-12-221,869.01,869.01,840.01,845.0-15.0-0.81%1,400
2025-12-191,865.01,865.01,848.01,860.0-14.0-0.75%2,900
2025-12-181,854.01,874.01,854.01,874.00.00.00%3,300
2025-12-171,855.01,874.01,855.01,874.0+21.0+1.13%4,200
2025-12-161,845.01,865.01,845.01,853.0+1.0+0.05%7,700
2025-12-151,832.01,852.01,832.01,852.0+19.0+1.04%1,100
2025-12-121,852.01,852.01,830.01,833.0-12.0-0.65%5,000
2025-12-111,847.01,848.01,844.01,845.0-9.0-0.49%1,500
2025-12-101,850.01,854.01,843.01,854.0+6.0+0.32%2,100
2025-12-091,846.01,848.01,845.01,848.0+2.0+0.11%1,900
2025-12-081,848.01,852.01,836.01,846.0+16.0+0.87%3,400
2025-12-051,831.01,838.01,830.01,830.00.00.00%900
2025-12-041,849.01,849.01,829.01,830.0-10.0-0.54%7,300
2025-12-031,851.01,851.01,840.01,840.0-11.0-0.59%1,100
2025-12-021,863.01,880.01,848.01,851.0-12.0-0.64%3,200
2025-12-011,870.01,870.01,849.01,863.0+4.0+0.22%4,600
2025-11-281,852.01,875.01,847.01,859.0+7.0+0.38%6,800
2025-11-271,836.01,862.01,835.01,852.0+16.0+0.87%5,000
2025-11-261,856.01,857.01,828.01,836.0-20.0-1.08%2,400
2025-11-251,848.01,867.01,821.01,856.0+9.0+0.49%3,900
2025-11-211,835.01,847.01,818.01,847.0+10.0+0.54%1,500
2025-11-201,836.01,876.01,829.01,837.0+1.0+0.05%1,200
2025-11-191,818.01,852.01,805.01,836.0+14.0+0.77%2,400
2025-11-181,828.01,828.01,817.01,822.0-6.0-0.33%1,800
2025-11-171,830.01,863.01,810.01,828.0-3.0-0.16%5,900
2025-11-141,841.01,841.01,831.01,831.0-10.0-0.54%1,700
2025-11-131,844.01,847.01,841.01,841.0-3.0-0.16%700
2025-11-121,850.01,851.01,844.01,844.0-6.0-0.32%800
2025-11-111,887.01,887.01,850.01,850.0-37.0-1.96%4,200
2025-11-101,868.01,888.01,865.01,887.0+9.0+0.48%7,300
2025-11-071,850.01,878.01,832.01,878.0+32.0+1.73%10,100
2025-11-061,840.01,887.01,837.01,846.0+9.0+0.49%9,400
2025-11-051,859.01,859.01,817.01,837.0-21.0-1.13%4,700
2025-11-041,884.01,884.01,858.01,858.0-10.0-0.54%5,800
2025-10-311,859.01,870.01,857.01,868.0+9.0+0.48%3,300
2025-10-301,843.01,877.01,843.01,859.0+16.0+0.87%6,400
2025-10-291,855.01,857.01,826.01,843.0-12.0-0.65%6,800
2025-10-281,844.01,857.01,834.01,855.0+18.0+0.98%7,400
2025-10-271,816.01,837.01,815.01,837.0+31.0+1.72%7,900
2025-10-241,799.01,809.01,792.01,806.0+26.0+1.46%2,300
2025-10-231,759.01,795.01,741.01,780.0+32.0+1.83%10,500
2025-10-221,758.01,761.01,748.01,748.0+2.0+0.11%2,100
2025-10-211,740.01,780.01,740.01,746.0+7.0+0.40%2,900
2025-10-201,740.01,754.01,739.01,739.0-1.0-0.06%1,300
2025-10-171,734.01,740.01,722.01,740.0+9.0+0.52%1,100
2025-10-161,738.01,756.01,731.01,731.0+1.0+0.06%5,400
2025-10-151,720.01,736.01,720.01,730.0+10.0+0.58%1,400
2025-10-141,749.01,768.01,720.01,720.0-50.0-2.82%6,300
2025-10-101,782.01,782.01,770.01,770.0-19.0-1.06%1,200
2025-10-091,793.01,795.01,783.01,789.0-2.0-0.11%900
2025-10-081,807.01,807.01,791.01,791.0-16.0-0.89%2,400
2025-10-071,813.01,813.01,780.01,807.0-3.0-0.17%10,700
2025-10-061,779.01,810.01,764.01,810.0+59.0+3.37%10,700
2025-10-031,750.01,769.01,749.01,751.0+1.0+0.06%2,800
2025-10-021,767.01,767.01,748.01,750.0-26.0-1.46%4,200
2025-10-011,797.01,797.01,750.01,776.0-24.0-1.33%7,600
2025-09-301,820.01,820.01,799.01,800.0-19.0-1.04%2,000
2025-09-291,812.01,819.01,800.01,819.0+7.0+0.39%2,000
2025-09-261,811.01,816.01,811.01,812.0+1.0+0.06%2,000
2025-09-251,813.01,816.01,804.01,811.00.00.00%3,000
2025-09-241,817.01,818.01,800.01,811.0-3.0-0.17%5,500
2025-09-221,820.01,820.01,805.01,814.0-6.0-0.33%2,000
2025-09-191,803.01,824.01,790.01,820.0+17.0+0.94%5,400
2025-09-181,794.01,803.01,788.01,803.0+9.0+0.50%1,900
2025-09-171,804.01,804.01,785.01,794.0-11.0-0.61%2,500
2025-09-161,812.01,814.01,784.01,805.0+11.0+0.61%4,600
2025-09-121,799.01,807.01,785.01,794.0——5,400

直近120営業日分を表示