KabuInsight

兼松

8020
プライム/卸売業/KANEMATSU CORPORATION
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
2026-03-132,158.02,207.52,150.02,183.0-25.0-1.13%836,500
2026-03-122,246.02,260.02,189.02,208.0-67.0-2.95%602,600
2026-03-112,310.52,311.52,269.02,275.0+3.5+0.15%617,400
2026-03-102,255.52,293.02,249.02,271.5+71.5+3.25%785,400
2026-03-092,136.02,216.52,120.02,200.0-126.0-5.42%1,134,500
2026-03-062,300.02,343.02,285.52,326.0-26.5-1.13%935,600
2026-03-052,377.02,403.02,320.02,352.5+74.5+3.27%1,154,500
2026-03-042,304.02,355.02,236.52,278.0-97.5-4.10%1,678,700
2026-03-032,424.02,467.02,369.02,375.5-54.5-2.24%1,241,800
2026-03-022,370.02,434.52,349.52,430.0-29.5-1.20%1,149,400
2026-02-272,374.02,468.02,370.52,459.5+88.0+3.71%1,123,700
2026-02-262,398.52,400.52,368.52,371.5-4.0-0.17%778,000
2026-02-252,345.52,386.52,317.52,375.5+43.5+1.87%828,600
2026-02-242,331.02,342.52,266.52,332.0+16.5+0.71%745,100
2026-02-202,301.02,325.02,285.52,315.5-7.5-0.32%657,400
2026-02-192,280.02,329.02,266.02,323.0+72.5+3.22%899,100
2026-02-182,230.52,266.52,219.02,250.5+23.0+1.03%778,100
2026-02-172,243.52,253.02,215.02,227.5+20.0+0.91%547,700
2026-02-162,235.52,243.02,188.52,207.5-22.0-0.99%535,800
2026-02-132,242.52,259.52,219.02,229.5-52.5-2.30%618,200
2026-02-122,229.02,289.52,227.02,282.0+60.5+2.72%796,400
2026-02-102,180.52,221.52,166.02,221.5+35.0+1.60%945,200
2026-02-092,161.52,192.02,133.02,186.5+79.0+3.75%1,097,500
2026-02-062,065.52,107.52,015.02,107.5+34.0+1.64%1,057,700
2026-02-052,090.02,099.02,011.52,073.5+26.5+1.29%1,552,200
2026-02-042,053.02,075.52,042.02,047.0-19.0-0.92%886,800
2026-02-032,034.52,068.02,019.52,066.0+69.0+3.46%597,100
2026-02-022,057.02,067.01,994.01,997.0-32.0-1.58%547,000
2026-01-302,032.02,041.52,010.02,029.0+0.5+0.02%547,300
2026-01-292,016.52,036.01,990.52,028.5+5.0+0.25%549,500
2026-01-282,018.02,035.52,003.52,023.5+3.5+0.17%720,700
2026-01-272,018.52,033.52,003.52,020.0-11.0-0.54%785,400
2026-01-262,057.52,064.02,025.02,031.0-43.5-2.10%899,100
2026-01-232,062.52,081.52,057.02,074.5+5.0+0.24%660,500
2026-01-222,060.02,076.02,044.02,069.5+27.5+1.35%788,000
2026-01-212,002.02,052.02,001.52,042.0-10.0-0.49%716,800
2026-01-202,044.52,068.52,023.02,052.0+45.0+2.24%1,015,300
2026-01-192,033.52,037.51,984.02,007.0-31.5-1.55%640,600
2026-01-162,006.02,047.02,000.52,038.5+33.5+1.67%965,200
2026-01-151,956.02,012.01,950.52,005.0+56.0+2.87%1,055,600
2026-01-141,936.51,967.51,927.01,949.0+31.0+1.62%849,400
2026-01-131,915.51,926.01,903.01,918.0+42.5+2.27%1,047,900
2026-01-091,870.01,887.01,867.51,875.5+4.5+0.24%566,200
2026-01-081,863.01,903.01,862.01,871.0+8.0+0.43%889,600
2026-01-071,853.01,877.01,845.51,863.0-8.0-0.43%584,200
2026-01-061,822.01,881.01,821.01,871.0+58.5+3.23%870,000
2026-01-051,810.01,821.51,791.51,812.5+13.5+0.75%699,700
2025-12-301,807.51,817.01,799.01,799.0-18.0-0.99%914,400
2025-12-291,778.01,817.01,775.51,817.0+49.0+2.77%585,100
2025-12-261,775.01,775.01,757.01,768.0+6.5+0.37%448,400
2025-12-251,740.51,762.51,739.01,761.5+21.0+1.21%335,200
2025-12-241,760.01,767.51,739.51,740.5-19.5-1.11%625,400
2025-12-231,750.01,776.01,749.01,760.0+11.0+0.63%599,000
2025-12-221,764.51,766.01,746.01,749.0+6.0+0.34%678,600
2025-12-191,730.01,754.51,724.01,743.0+15.0+0.87%852,400
2025-12-181,716.01,728.01,710.51,728.0+2.0+0.12%715,400
2025-12-171,729.01,731.51,706.01,726.0-1.0-0.06%585,000
2025-12-161,759.51,772.01,718.51,727.0-30.0-1.71%1,060,800
2025-12-151,764.01,781.51,749.01,757.0-7.0-0.40%968,800
2025-12-121,740.01,770.01,729.01,764.0+45.5+2.65%790,800
2025-12-111,742.01,742.01,711.51,718.5+5.0+0.29%503,800
2025-12-101,708.51,739.01,703.01,713.5+21.0+1.24%853,400
2025-12-091,694.51,707.01,682.51,692.5+0.5+0.03%660,200
2025-12-081,700.01,702.01,680.01,692.0+19.5+1.17%818,800
2025-12-051,697.51,708.01,666.01,672.5-13.0-0.77%702,800
2025-12-041,675.51,696.51,672.01,685.5+14.5+0.87%646,400
2025-12-031,690.01,702.01,671.01,671.0-9.0-0.54%738,200
2025-12-021,681.51,690.01,669.01,680.0+7.5+0.45%558,600
2025-12-011,730.01,731.51,668.01,672.5-53.5-3.10%876,600
2025-11-281,682.51,745.51,681.01,726.0+50.0+2.98%1,016,000
2025-11-271,698.51,717.01,676.01,676.0+2.5+0.15%823,600
2025-11-261,680.01,704.01,673.51,673.5+26.0+1.58%962,800
2025-11-251,640.01,649.01,610.01,647.5+21.0+1.29%770,800
2025-11-211,596.51,634.01,596.51,626.5+18.0+1.12%543,400
2025-11-201,623.51,627.01,605.51,608.5+13.0+0.81%442,400
2025-11-191,604.01,607.01,572.01,595.5-4.0-0.25%489,400
2025-11-181,638.01,639.51,594.51,599.5-36.5-2.23%572,400
2025-11-171,636.51,637.01,618.01,636.0-1.0-0.06%429,000
2025-11-141,621.01,640.01,610.01,637.0+16.0+0.99%358,400
2025-11-131,638.51,642.51,620.51,621.0-11.5-0.70%343,400
2025-11-121,606.51,632.51,600.51,632.5+45.5+2.87%525,400
2025-11-111,603.51,607.51,585.01,587.0-21.0-1.31%439,600
2025-11-101,590.51,608.01,580.51,608.0+31.0+1.97%446,000
2025-11-071,580.01,584.51,558.01,577.0-3.0-0.19%314,800
2025-11-061,567.51,595.01,563.51,580.0+19.0+1.22%529,000
2025-11-051,548.51,579.01,519.51,561.0+6.0+0.39%663,600
2025-11-041,550.51,580.01,534.01,555.0-6.5-0.42%738,400
2025-10-311,599.51,602.51,515.01,561.5-12.5-0.79%902,200
2025-10-301,551.01,578.51,551.01,574.0+23.0+1.48%675,000
2025-10-291,575.51,580.01,551.01,551.0-16.5-1.05%542,200
2025-10-281,632.51,632.51,566.01,567.5-71.0-4.33%775,800
2025-10-271,605.01,644.01,599.01,638.5+66.0+4.20%1,045,200
2025-10-241,576.01,584.01,572.51,572.5-4.5-0.29%320,400
2025-10-231,572.51,583.51,565.01,577.0+2.5+0.16%306,200
2025-10-221,549.51,574.51,545.01,574.5+25.0+1.61%1,103,600
2025-10-211,545.51,556.01,540.01,549.5+12.0+0.78%369,800
2025-10-201,533.01,538.51,517.51,537.5+25.5+1.69%270,800
2025-10-171,508.01,518.01,506.51,512.0-3.5-0.23%318,600
2025-10-161,532.51,541.01,512.51,515.5-12.0-0.79%478,400
2025-10-151,503.01,532.51,502.51,527.5+32.8+2.19%393,400
2025-10-141,502.01,527.01,486.51,494.8-31.3-2.05%656,600
2025-10-101,560.01,560.01,526.01,526.0-45.5-2.90%525,800
2025-10-091,558.01,573.01,551.51,571.5+9.0+0.58%513,800
2025-10-081,562.51,574.51,558.01,562.5+14.0+0.90%349,200
2025-10-071,564.01,571.51,546.51,548.5-15.0-0.96%378,600
2025-10-061,600.01,605.01,558.01,563.5+24.5+1.59%599,000
2025-10-031,537.51,545.01,532.51,539.0+7.0+0.46%483,400
2025-10-021,529.51,537.01,522.01,532.0+6.5+0.43%521,200
2025-10-011,550.01,553.51,511.51,525.5-32.5-2.09%601,200
2025-09-301,566.01,572.01,547.51,558.0-8.0-0.51%461,800
2025-09-291,565.51,567.51,546.51,566.0-17.5-1.11%488,200
2025-09-261,582.01,598.01,576.01,583.5+8.5+0.54%564,000
2025-09-251,568.01,577.01,564.51,575.0+13.0+0.83%404,400
2025-09-241,580.01,582.51,559.01,562.0-19.0-1.20%489,000
2025-09-221,578.51,584.51,575.51,581.0+6.0+0.38%422,200
2025-09-191,563.51,588.51,562.51,575.0+21.0+1.35%1,106,400
2025-09-181,563.01,563.51,546.51,554.0-9.5-0.61%623,000
2025-09-171,567.01,569.51,551.51,563.5-4.0-0.26%499,400
2025-09-161,567.51,577.51,561.01,567.50.00.00%625,200
2025-09-121,584.01,591.01,567.51,567.5——611,600

直近120営業日分を表示