KabuInsight

極東貿易

8093
プライム/卸売業/Kyokuto Boeki Kaisha,Limited
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
2026-03-131,898.01,940.01,897.01,908.0-19.0-0.99%65,200
2026-03-121,968.01,968.01,924.01,927.0-44.0-2.23%62,800
2026-03-112,019.02,032.01,971.01,971.0-28.0-1.40%84,900
2026-03-101,963.02,021.01,951.01,999.0+64.0+3.31%111,900
2026-03-091,905.01,942.01,874.01,935.0-74.0-3.68%120,700
2026-03-062,018.02,025.01,969.02,009.0-38.0-1.86%67,800
2026-03-052,026.02,072.02,011.02,047.0+77.0+3.91%131,700
2026-03-042,027.02,046.01,930.01,970.0-107.0-5.15%157,700
2026-03-032,162.02,170.02,077.02,077.0-94.0-4.33%102,700
2026-03-022,173.02,188.02,130.02,171.0-51.0-2.30%96,400
2026-02-272,128.02,227.02,128.02,222.0+83.0+3.88%119,900
2026-02-262,150.02,164.02,126.02,139.0-10.0-0.47%54,900
2026-02-252,165.02,168.02,143.02,149.0-14.0-0.65%56,300
2026-02-242,125.02,172.02,093.02,163.0+32.0+1.50%75,700
2026-02-202,167.02,168.02,122.02,131.0-27.0-1.25%46,700
2026-02-192,140.02,167.02,113.02,158.0+28.0+1.31%56,600
2026-02-182,134.02,142.02,111.02,130.0+16.0+0.76%44,300
2026-02-172,155.02,157.02,112.02,114.0-36.0-1.67%50,800
2026-02-162,150.02,166.02,125.02,150.0+10.0+0.47%82,200
2026-02-132,169.02,185.02,117.02,140.0-18.0-0.83%104,200
2026-02-122,099.02,169.02,071.02,158.0+31.0+1.46%224,000
2026-02-102,101.02,135.02,080.02,127.0+16.0+0.76%149,900
2026-02-092,066.02,115.02,053.02,111.0+133.0+6.72%226,700
2026-02-061,970.01,978.01,947.01,978.0-7.0-0.35%37,900
2026-02-051,977.01,993.01,966.01,985.0+19.0+0.97%48,500
2026-02-041,947.01,972.01,938.01,966.0+18.0+0.92%39,200
2026-02-031,910.01,954.01,902.01,948.0+58.0+3.07%52,000
2026-02-021,933.01,942.01,890.01,890.0-23.0-1.20%51,700
2026-01-301,906.01,922.01,895.01,913.0+7.0+0.37%45,800
2026-01-291,907.01,915.01,886.01,906.0-6.0-0.31%47,200
2026-01-281,910.01,922.01,880.01,912.0-15.0-0.78%64,400
2026-01-271,898.01,930.01,873.01,927.0+29.0+1.53%56,600
2026-01-261,933.01,933.01,891.01,898.0-43.0-2.22%86,100
2026-01-231,968.01,972.01,941.01,941.0-27.0-1.37%43,300
2026-01-221,932.01,972.01,932.01,968.0+36.0+1.86%43,500
2026-01-211,922.01,941.01,911.01,932.0-10.0-0.51%54,700
2026-01-201,970.01,970.01,940.01,942.0-32.0-1.62%71,000
2026-01-191,995.01,995.01,942.01,974.0-21.0-1.05%65,300
2026-01-161,983.02,006.01,972.01,995.0+15.0+0.76%73,300
2026-01-151,950.01,980.01,947.01,980.0+23.0+1.18%61,800
2026-01-141,948.01,968.01,945.01,957.0+9.0+0.46%78,300
2026-01-131,991.01,991.01,946.01,948.0-1.0-0.05%86,700
2026-01-091,931.01,963.01,931.01,949.0+26.0+1.35%58,900
2026-01-081,925.01,947.01,910.01,923.0+2.0+0.10%67,500
2026-01-071,893.01,943.01,880.01,921.0+53.0+2.84%124,100
2026-01-061,845.01,869.01,845.01,868.0+29.0+1.58%39,300
2026-01-051,860.01,865.01,830.01,839.0-6.0-0.33%44,400
2025-12-301,861.01,864.01,845.01,845.0-16.0-0.86%23,900
2025-12-291,838.01,868.01,832.01,861.0+41.0+2.25%69,800
2025-12-261,809.01,823.01,805.01,820.0+11.0+0.61%28,800
2025-12-251,817.01,817.01,803.01,809.0+9.0+0.50%19,100
2025-12-241,837.01,838.01,799.01,800.0-30.0-1.64%31,300
2025-12-231,800.01,830.01,793.01,830.0+37.0+2.06%48,200
2025-12-221,800.01,808.01,787.01,793.0-3.0-0.17%46,200
2025-12-191,785.01,797.01,784.01,796.0+16.0+0.90%38,400
2025-12-181,771.01,780.01,760.01,780.0+17.0+0.96%23,700
2025-12-171,756.01,765.01,742.01,763.0+7.0+0.40%27,000
2025-12-161,790.01,790.01,752.01,756.0-32.0-1.79%30,300
2025-12-151,764.01,788.01,759.01,788.0+20.0+1.13%36,900
2025-12-121,751.01,777.01,750.01,768.0+35.0+2.02%62,400
2025-12-111,756.01,764.01,733.01,733.0-23.0-1.31%34,300
2025-12-101,764.01,764.01,745.01,756.0+6.0+0.34%32,900
2025-12-091,758.01,780.01,738.01,750.0-12.0-0.68%44,400
2025-12-081,738.01,762.01,729.01,762.0+31.0+1.79%32,800
2025-12-051,742.01,745.01,725.01,731.0-10.0-0.57%31,600
2025-12-041,728.01,744.01,725.01,741.0+11.0+0.64%30,000
2025-12-031,742.01,747.01,725.01,730.0-16.0-0.92%39,000
2025-12-021,770.01,770.01,746.01,746.0-24.0-1.36%29,500
2025-12-011,789.01,792.01,765.01,770.0-16.0-0.90%41,400
2025-11-281,756.01,788.01,756.01,786.0+31.0+1.77%55,700
2025-11-271,753.01,765.01,743.01,755.0+6.0+0.34%33,500
2025-11-261,740.01,749.01,736.01,749.0+14.0+0.81%20,700
2025-11-251,750.01,768.01,734.01,735.0-14.0-0.80%38,600
2025-11-211,700.01,749.01,697.01,749.0+34.0+1.98%45,900
2025-11-201,725.01,730.01,711.01,715.0+11.0+0.65%51,100
2025-11-191,753.01,758.01,704.01,704.0-49.0-2.80%87,800
2025-11-181,780.01,788.01,753.01,753.0-33.0-1.85%76,600
2025-11-171,770.01,786.01,761.01,786.0+24.0+1.36%83,200
2025-11-141,747.01,777.01,738.01,762.0+5.0+0.28%122,000
2025-11-131,749.01,781.01,730.01,757.0-84.0-4.56%340,000
2025-11-121,850.01,863.01,838.01,841.0-5.0-0.27%93,400
2025-11-111,860.01,872.01,830.01,846.0+7.0+0.38%66,700
2025-11-101,816.01,840.01,816.01,839.0+25.0+1.38%38,500
2025-11-071,826.01,828.01,800.01,814.0-11.0-0.60%35,400
2025-11-061,790.01,838.01,787.01,825.0+45.0+2.53%70,100
2025-11-051,800.01,803.01,747.01,780.0-27.0-1.49%65,400
2025-11-041,785.01,822.01,777.01,807.0+22.0+1.23%43,800
2025-10-311,793.01,799.01,761.01,785.0-8.0-0.45%59,600
2025-10-301,781.01,807.01,781.01,793.0+12.0+0.67%66,900
2025-10-291,836.01,837.01,781.01,781.0-39.0-2.14%60,700
2025-10-281,870.01,870.01,820.01,820.0-58.0-3.09%56,900
2025-10-271,863.01,880.01,856.01,878.0+19.0+1.02%54,000
2025-10-241,875.01,877.01,851.01,859.0-15.0-0.80%29,500
2025-10-231,857.01,874.01,840.01,874.0+11.0+0.59%48,400
2025-10-221,846.01,863.01,840.01,863.0+28.0+1.53%51,600
2025-10-211,849.01,857.01,833.01,835.0-10.0-0.54%45,700
2025-10-201,817.01,848.01,815.01,845.0+47.0+2.61%49,300
2025-10-171,807.01,812.01,790.01,798.0-19.0-1.05%27,000
2025-10-161,785.01,817.01,785.01,817.0+36.0+2.02%25,800
2025-10-151,751.01,787.01,751.01,781.0+36.0+2.06%30,700
2025-10-141,750.01,791.01,733.01,745.0-29.0-1.63%59,600
2025-10-101,793.01,793.01,759.01,774.0-38.0-2.10%52,300
2025-10-091,812.01,826.01,792.01,812.0+8.0+0.44%45,000
2025-10-081,804.01,828.01,803.01,804.0-6.0-0.33%24,300
2025-10-071,811.01,826.01,800.01,810.0+3.0+0.17%39,500
2025-10-061,841.01,843.01,788.01,807.0+46.0+2.61%80,100
2025-10-031,730.01,767.01,730.01,761.0+25.0+1.44%47,700
2025-10-021,756.01,770.01,736.01,736.0-27.0-1.53%39,900
2025-10-011,812.01,812.01,759.01,763.0-56.0-3.08%73,600
2025-09-301,850.01,853.01,800.01,819.0-31.0-1.68%61,300
2025-09-291,843.01,870.01,826.01,850.0-29.0-1.54%54,500
2025-09-261,848.01,879.01,848.01,879.0+36.0+1.95%68,200
2025-09-251,872.01,872.01,838.01,843.0-29.0-1.55%82,500
2025-09-241,860.01,879.01,849.01,872.0+23.0+1.24%96,900
2025-09-221,814.01,858.01,811.01,849.0+46.0+2.55%112,100
2025-09-191,812.01,819.01,780.01,803.0-1.0-0.06%67,800
2025-09-181,805.01,817.01,790.01,804.0+16.0+0.89%54,500
2025-09-171,784.01,793.01,771.01,788.0-13.0-0.72%45,500
2025-09-161,788.01,816.01,781.01,801.0+33.0+1.87%50,100
2025-09-121,792.01,792.01,766.01,768.0——38,100

直近120営業日分を表示