KabuInsight

カメイ

8037
プライム/卸売業/KAMEI 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
2026-03-133,005.03,105.03,005.03,070.0-5.0-0.16%56,600
2026-03-123,130.03,145.03,075.03,075.0-90.0-2.84%71,900
2026-03-113,175.03,215.03,155.03,165.0+5.0+0.16%46,800
2026-03-103,125.03,185.03,105.03,160.0+90.0+2.93%48,300
2026-03-093,000.03,095.02,974.03,070.0-95.0-3.00%63,100
2026-03-063,205.03,205.03,120.03,165.0-55.0-1.71%47,500
2026-03-053,210.03,265.03,185.03,220.0+90.0+2.88%55,000
2026-03-043,155.03,195.03,070.03,130.0-165.0-5.01%81,800
2026-03-033,355.03,395.03,275.03,295.0-95.0-2.80%134,200
2026-03-023,365.03,425.03,355.03,390.0-5.0-0.15%63,500
2026-02-273,325.03,415.03,305.03,395.0+70.0+2.11%40,000
2026-02-263,380.03,390.03,305.03,325.0-35.0-1.04%50,100
2026-02-253,430.03,430.03,345.03,360.00.00.00%43,200
2026-02-243,270.03,385.03,270.03,360.0+85.0+2.60%45,300
2026-02-203,315.03,325.03,265.03,275.0-50.0-1.50%42,600
2026-02-193,305.03,340.03,280.03,325.0+45.0+1.37%29,000
2026-02-183,260.03,285.03,240.03,280.0+55.0+1.71%46,400
2026-02-173,230.03,265.03,210.03,225.0+20.0+0.62%33,900
2026-02-163,285.03,285.03,160.03,205.0-55.0-1.69%50,000
2026-02-133,310.03,330.03,240.03,260.0-70.0-2.10%57,700
2026-02-123,280.03,375.03,240.03,330.0+50.0+1.52%91,800
2026-02-103,300.03,325.03,280.03,280.0-10.0-0.30%34,400
2026-02-093,295.03,300.03,240.03,290.0+65.0+2.02%31,800
2026-02-063,170.03,240.03,170.03,225.0+20.0+0.62%24,800
2026-02-053,245.03,245.03,180.03,205.00.00.00%21,800
2026-02-043,170.03,235.03,170.03,205.0+35.0+1.10%45,600
2026-02-033,125.03,190.03,110.03,170.0+90.0+2.92%51,900
2026-02-023,080.03,145.03,080.03,080.00.00.00%38,500
2026-01-303,100.03,110.03,050.03,080.0-15.0-0.48%48,900
2026-01-293,095.03,125.03,035.03,095.00.00.00%32,800
2026-01-283,150.03,150.03,050.03,095.0-80.0-2.52%51,000
2026-01-273,170.03,205.03,150.03,175.0-30.0-0.94%26,800
2026-01-263,185.03,230.03,175.03,205.0-45.0-1.38%64,200
2026-01-233,265.03,295.03,240.03,250.00.00.00%43,600
2026-01-223,220.03,250.03,205.03,250.0+65.0+2.04%47,800
2026-01-213,170.03,210.03,110.03,185.0+10.0+0.31%51,200
2026-01-203,260.03,275.03,145.03,175.0-85.0-2.61%125,900
2026-01-193,290.03,290.03,260.03,260.0-45.0-1.36%38,300
2026-01-163,205.03,305.03,205.03,305.0+75.0+2.32%42,900
2026-01-153,220.03,255.03,200.03,230.0-15.0-0.46%74,600
2026-01-143,220.03,245.03,200.03,245.0+50.0+1.56%35,000
2026-01-133,240.03,245.03,195.03,195.0+5.0+0.16%27,100
2026-01-093,195.03,205.03,180.03,190.0+30.0+0.95%24,000
2026-01-083,165.03,210.03,160.03,160.0-20.0-0.63%32,800
2026-01-073,180.03,225.03,165.03,180.0+15.0+0.47%39,000
2026-01-063,095.03,185.03,095.03,165.0+95.0+3.09%41,300
2026-01-053,025.03,085.03,025.03,070.0+50.0+1.66%40,200
2025-12-303,025.03,070.03,020.03,020.0-15.0-0.49%30,600
2025-12-292,994.03,035.02,994.03,035.0+42.0+1.40%27,700
2025-12-262,999.03,010.02,971.02,993.0+7.0+0.23%34,400
2025-12-252,998.03,000.02,965.02,986.0+20.0+0.67%28,600
2025-12-243,005.03,005.02,966.02,966.0-39.0-1.30%35,800
2025-12-232,995.03,010.02,964.03,005.0+5.0+0.17%50,200
2025-12-223,040.03,050.03,000.03,000.0-10.0-0.33%26,900
2025-12-192,936.03,025.02,936.03,010.0+87.0+2.98%31,600
2025-12-182,901.02,931.02,901.02,923.0+17.0+0.58%19,200
2025-12-172,919.02,926.02,885.02,906.0-22.0-0.75%18,200
2025-12-162,935.02,961.02,909.02,928.0-20.0-0.68%26,200
2025-12-152,898.02,959.02,881.02,948.0+55.0+1.90%39,800
2025-12-122,910.02,919.02,873.02,893.0+23.0+0.80%53,500
2025-12-112,919.02,929.02,870.02,870.0-45.0-1.54%22,700
2025-12-102,880.02,921.02,880.02,915.0+33.0+1.15%22,900
2025-12-092,896.02,914.02,878.02,882.0-12.0-0.41%23,700
2025-12-082,880.02,905.02,859.02,894.0+52.0+1.83%39,500
2025-12-052,840.02,894.02,839.02,842.0-48.0-1.66%40,500
2025-12-042,844.02,892.02,839.02,890.0+41.0+1.44%22,500
2025-12-032,834.02,880.02,830.02,849.0+9.0+0.32%33,700
2025-12-022,855.02,857.02,827.02,840.0-15.0-0.53%37,900
2025-12-012,908.02,908.02,847.02,855.0-53.0-1.82%23,100
2025-11-282,882.02,915.02,882.02,908.0+26.0+0.90%17,900
2025-11-272,899.02,914.02,872.02,882.0-8.0-0.28%20,900
2025-11-262,824.02,892.02,824.02,890.0+69.0+2.45%36,400
2025-11-252,833.02,842.02,807.02,821.0+10.0+0.36%28,100
2025-11-212,742.02,817.02,742.02,811.0+44.0+1.59%29,300
2025-11-202,798.02,798.02,756.02,767.0+2.0+0.07%22,000
2025-11-192,728.02,784.02,683.02,765.0+44.0+1.62%67,600
2025-11-182,825.02,845.02,721.02,721.0-148.0-5.16%101,800
2025-11-172,846.02,869.02,810.02,869.0+27.0+0.95%58,900
2025-11-143,075.03,075.02,842.02,842.0-223.0-7.28%103,100
2025-11-133,115.03,135.03,040.03,065.0-15.0-0.49%32,100
2025-11-123,070.03,110.03,050.03,080.0+10.0+0.33%42,700
2025-11-113,030.03,070.02,983.03,070.0+25.0+0.82%25,100
2025-11-103,015.03,055.02,986.03,045.0+60.0+2.01%18,200
2025-11-073,015.03,015.02,962.02,985.0-25.0-0.83%27,100
2025-11-062,977.03,050.02,967.03,010.0+53.0+1.79%39,800
2025-11-052,960.02,973.02,914.02,957.0-3.0-0.10%59,200
2025-11-042,902.02,974.02,902.02,960.0+42.0+1.44%26,900
2025-10-312,940.02,940.02,901.02,918.0-15.0-0.51%49,200
2025-10-302,917.02,951.02,909.02,933.0+19.0+0.65%41,800
2025-10-292,905.02,934.02,892.02,914.0+9.0+0.31%40,100
2025-10-283,030.03,045.02,901.02,905.0-165.0-5.37%57,100
2025-10-273,050.03,080.03,045.03,070.0+45.0+1.49%33,600
2025-10-243,010.03,030.02,984.03,025.0+29.0+0.97%28,100
2025-10-232,948.02,997.02,941.02,996.0+41.0+1.39%41,200
2025-10-222,903.02,955.02,887.02,955.0+75.0+2.60%37,800
2025-10-212,909.02,918.02,866.02,880.0-35.0-1.20%17,500
2025-10-202,894.02,926.02,878.02,915.0+54.0+1.89%22,800
2025-10-172,829.02,868.02,803.02,861.0+3.0+0.10%30,900
2025-10-162,879.02,916.02,853.02,858.0-35.0-1.21%21,800
2025-10-152,851.02,903.02,851.02,893.0+78.0+2.77%34,500
2025-10-142,781.02,861.02,781.02,815.0-16.0-0.57%41,700
2025-10-102,844.02,845.02,780.02,831.0-63.0-2.18%53,700
2025-10-092,878.02,907.02,851.02,894.0-4.0-0.14%33,600
2025-10-082,929.02,946.02,898.02,898.0-9.0-0.31%19,000
2025-10-072,902.02,921.02,887.02,907.0-10.0-0.34%30,400
2025-10-062,970.02,970.02,880.02,917.0+38.0+1.32%66,400
2025-10-032,800.02,879.02,800.02,879.0+46.0+1.62%28,600
2025-10-022,841.02,855.02,780.02,833.0-17.0-0.60%31,600
2025-10-012,863.02,868.02,808.02,850.0-42.0-1.45%60,800
2025-09-302,937.02,937.02,855.02,892.0-45.0-1.53%42,100
2025-09-292,966.03,005.02,904.02,937.0-93.0-3.07%81,300
2025-09-263,010.03,040.03,010.03,030.0+20.0+0.66%41,000
2025-09-253,000.03,030.02,993.03,010.0+11.0+0.37%34,500
2025-09-242,976.02,999.02,955.02,999.0+19.0+0.64%97,200
2025-09-222,947.02,999.02,947.02,980.0+23.0+0.78%26,100
2025-09-192,957.02,992.02,933.02,957.0+9.0+0.31%43,500
2025-09-183,000.03,010.02,935.02,948.0-22.0-0.74%34,400
2025-09-172,948.02,983.02,923.02,970.0+19.0+0.64%42,800
2025-09-162,921.02,959.02,921.02,951.0+30.0+1.03%20,100
2025-09-122,928.02,931.02,915.02,921.0——34,300

直近120営業日分を表示