KabuInsight

くろがね工作所

7997
スタンダード/その他製品/Kurogane Kosakusho 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
2026-03-13962.0962.0951.0952.0-13.0-1.35%1,300
2026-03-12954.0965.0943.0965.0+10.0+1.05%4,900
2026-03-11970.0970.0955.0955.0-6.0-0.62%7,600
2026-03-10974.0974.0961.0961.0+6.0+0.63%800
2026-03-09970.0970.0955.0955.0-10.0-1.04%3,000
2026-03-06965.0965.0960.0965.0-5.0-0.52%1,100
2026-03-05952.0973.0952.0970.0+21.0+2.21%1,600
2026-03-04963.0963.0949.0949.0-25.0-2.57%5,400
2026-03-03980.0982.0974.0974.0-8.0-0.81%1,900
2026-03-02982.0982.0965.0982.0-1.0-0.10%3,300
2026-02-27971.0983.0965.0983.0+4.0+0.41%3,900
2026-02-26986.0986.0974.0979.0+1.0+0.10%3,900
2026-02-25979.0979.0978.0978.0+3.0+0.31%1,000
2026-02-24979.0979.0966.0975.0+9.0+0.93%2,200
2026-02-20980.0980.0966.0966.0-14.0-1.43%1,600
2026-02-19969.0980.0968.0980.0+3.0+0.31%5,300
2026-02-18978.0978.0974.0977.0+10.0+1.03%2,900
2026-02-17979.0979.0965.0967.0-11.0-1.12%2,000
2026-02-16970.0978.0962.0978.0+1.0+0.10%5,100
2026-02-13977.0977.0952.0977.0+5.0+0.51%5,000
2026-02-12957.0995.0950.0972.0+16.0+1.67%13,700
2026-02-10944.0957.0938.0956.0+12.0+1.27%6,600
2026-02-09946.0946.0931.0944.0+13.0+1.40%4,300
2026-02-06932.0937.0931.0931.0-4.0-0.43%4,100
2026-02-05933.0937.0930.0935.0+2.0+0.21%3,700
2026-02-04939.0940.0931.0933.0-6.0-0.64%3,500
2026-02-03943.0945.0939.0939.0-4.0-0.42%4,300
2026-02-02947.0953.0942.0943.0-4.0-0.42%1,600
2026-01-30949.0949.0942.0947.0+5.0+0.53%1,300
2026-01-29950.0950.0942.0942.0-6.0-0.63%2,000
2026-01-28945.0948.0945.0948.0+3.0+0.32%1,800
2026-01-27953.0953.0944.0945.0-4.0-0.42%4,400
2026-01-26958.0958.0949.0949.0-2.0-0.21%4,200
2026-01-23952.0954.0949.0951.0-1.0-0.11%5,400
2026-01-22951.0952.0948.0952.0+7.0+0.74%2,400
2026-01-21953.0953.0943.0945.0-8.0-0.84%4,000
2026-01-20950.0954.0947.0953.0+9.0+0.95%4,500
2026-01-19949.0954.0944.0944.0+3.0+0.32%12,900
2026-01-16951.0958.0941.0941.0-10.0-1.05%9,000
2026-01-15961.0972.0948.0951.0-11.0-1.14%13,100
2026-01-14961.01,000.0961.0962.0+8.0+0.84%14,300
2026-01-13950.0962.0947.0954.0+9.0+0.95%6,500
2026-01-09956.0956.0945.0945.0-9.0-0.94%4,600
2026-01-08952.0957.0949.0954.0+2.0+0.21%2,300
2026-01-07952.0957.0950.0952.0-5.0-0.52%2,600
2026-01-06959.0959.0950.0957.0+1.0+0.10%6,400
2026-01-05953.0968.0947.0956.0+11.0+1.16%15,000
2025-12-30924.0951.0924.0945.0+21.0+2.27%10,000
2025-12-29925.0935.0908.0924.0+18.0+1.99%6,900
2025-12-26911.0920.0896.0906.0-5.0-0.55%30,300
2025-12-25906.0911.0899.0911.0+4.0+0.44%15,400
2025-12-24891.0912.0891.0907.0+9.0+1.00%12,100
2025-12-23887.0910.0886.0898.0+10.0+1.13%17,800
2025-12-22891.0896.0888.0888.0-3.0-0.34%18,800
2025-12-19895.0898.0890.0891.0-5.0-0.56%12,700
2025-12-18889.0896.0889.0896.0+8.0+0.90%10,000
2025-12-17895.0895.0886.0888.0-10.0-1.11%11,000
2025-12-16904.0929.0897.0898.0-6.0-0.66%32,700
2025-12-15891.0907.0887.0904.0+13.0+1.46%12,700
2025-12-12896.0902.0883.0891.0-5.0-0.56%17,100
2025-12-11914.0916.0896.0896.0-19.0-2.08%23,900
2025-12-10919.0920.0913.0915.0-1.0-0.11%11,400
2025-12-09916.0920.0913.0916.0-1.0-0.11%9,000
2025-12-08920.0926.0916.0917.0-2.0-0.22%10,600
2025-12-05925.0925.0912.0919.0-6.0-0.65%12,800
2025-12-04917.0931.0917.0925.0+8.0+0.87%10,500
2025-12-03924.0931.0915.0917.0-7.0-0.76%24,400
2025-12-02958.0961.0923.0924.0-34.0-3.55%34,500
2025-12-011,001.01,001.0956.0958.0-47.0-4.68%52,700
2025-11-281,024.01,025.0994.01,005.0-23.0-2.24%68,200
2025-11-271,003.01,060.01,003.01,028.0-162.0-13.61%144,200
2025-11-261,164.01,194.01,164.01,190.0+36.0+3.12%80,200
2025-11-251,150.01,157.01,137.01,154.0+21.0+1.85%50,900
2025-11-211,121.01,134.01,121.01,133.0+5.0+0.44%37,600
2025-11-201,135.01,137.01,124.01,128.0+1.0+0.09%17,400
2025-11-191,130.01,133.01,122.01,127.0-4.0-0.35%22,400
2025-11-181,149.01,149.01,129.01,131.0-11.0-0.96%28,300
2025-11-171,141.01,150.01,132.01,142.0+2.0+0.18%24,000
2025-11-141,137.01,155.01,124.01,140.0+5.0+0.44%17,500
2025-11-131,130.01,150.01,130.01,135.0+6.0+0.53%12,300
2025-11-121,126.01,139.01,121.01,129.0+8.0+0.71%20,200
2025-11-111,105.01,128.01,105.01,121.0+17.0+1.54%20,600
2025-11-101,090.01,112.01,083.01,104.0+29.0+2.70%19,300
2025-11-071,084.01,085.01,066.01,075.0-9.0-0.83%17,700
2025-11-061,096.01,096.01,078.01,084.0-1.0-0.09%16,800
2025-11-051,086.01,091.01,063.01,085.0-1.0-0.09%36,200
2025-11-041,111.01,118.01,075.01,086.0-20.0-1.81%62,400
2025-10-311,096.01,139.01,091.01,106.0+10.0+0.91%50,700
2025-10-301,069.01,105.01,067.01,096.0+28.0+2.62%28,500
2025-10-291,087.01,099.01,066.01,068.0+3.0+0.28%24,900
2025-10-281,072.01,109.01,057.01,065.0+23.0+2.21%75,800
2025-10-27985.01,076.0977.01,042.0+71.0+7.31%94,400
2025-10-24985.0986.0971.0971.0-4.0-0.41%4,800
2025-10-23980.0982.0969.0975.0-9.0-0.91%15,300
2025-10-22999.0999.0982.0984.0-15.0-1.50%10,400
2025-10-211,010.01,010.0980.0999.0-2.0-0.20%25,300
2025-10-201,100.01,103.0996.01,001.0-44.0-4.21%61,700
2025-10-17987.01,054.0981.01,045.0+58.0+5.88%71,400
2025-10-161,026.01,030.0975.0987.0-34.0-3.33%37,500
2025-10-151,006.01,035.01,006.01,021.0+17.0+1.69%8,600
2025-10-141,045.01,051.01,004.01,004.0-42.0-4.02%12,600
2025-10-101,040.01,050.01,032.01,046.0+11.0+1.06%9,200
2025-10-091,042.01,042.01,029.01,035.0+2.0+0.19%2,500
2025-10-081,019.01,037.01,017.01,033.0+17.0+1.67%10,900
2025-10-071,023.01,025.01,011.01,016.0+14.0+1.40%5,900
2025-10-061,009.01,023.0966.01,002.0-5.0-0.50%11,300
2025-10-031,006.01,022.01,004.01,007.0-5.0-0.49%3,000
2025-10-021,012.01,029.01,005.01,012.00.00.00%4,000
2025-10-011,034.01,034.01,007.01,012.0-23.0-2.22%6,100
2025-09-301,039.01,040.01,021.01,035.0+8.0+0.78%3,900
2025-09-291,021.01,033.01,019.01,027.0+24.0+2.39%6,900
2025-09-261,010.01,010.01,002.01,003.0-7.0-0.69%4,100
2025-09-251,020.01,032.01,010.01,010.0-16.0-1.56%8,500
2025-09-241,036.01,036.01,022.01,026.0-10.0-0.97%7,800
2025-09-221,022.01,036.01,022.01,036.0+20.0+1.97%5,000
2025-09-191,052.01,070.01,000.01,016.0-41.0-3.88%17,100
2025-09-181,064.01,073.01,051.01,057.0-10.0-0.94%15,100
2025-09-171,058.01,072.01,037.01,067.0+9.0+0.85%17,300
2025-09-161,000.01,073.01,000.01,058.0+58.0+5.80%56,100
2025-09-121,025.01,039.0995.01,000.0——57,100

直近120営業日分を表示