KabuInsight

クワザワホールディングス

8104
スタンダード/卸売業/KUWAZAWA Holdings 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
2026-03-13600.0609.0599.0603.0+2.0+0.33%27,300
2026-03-12610.0610.0601.0601.0-10.0-1.64%25,300
2026-03-11611.0615.0609.0611.00.00.00%19,000
2026-03-10614.0616.0608.0611.0+3.0+0.49%12,000
2026-03-09615.0616.0607.0608.0-8.0-1.30%13,600
2026-03-06615.0618.0614.0616.0-2.0-0.32%9,300
2026-03-05623.0623.0612.0618.00.00.00%18,800
2026-03-04617.0618.0602.0618.0-2.0-0.32%31,000
2026-03-03628.0628.0620.0620.0-3.0-0.48%12,000
2026-03-02621.0625.0619.0623.00.00.00%18,700
2026-02-27618.0625.0617.0623.0+5.0+0.81%21,900
2026-02-26617.0619.0616.0618.0+2.0+0.32%7,700
2026-02-25625.0635.0616.0616.0-8.0-1.28%34,500
2026-02-24622.0625.0622.0624.0+3.0+0.48%4,700
2026-02-20626.0627.0621.0621.0-4.0-0.64%6,100
2026-02-19629.0629.0621.0625.0+3.0+0.48%4,200
2026-02-18619.0631.0619.0622.0+1.0+0.16%11,400
2026-02-17620.0622.0619.0621.00.00.00%5,200
2026-02-16621.0627.0620.0621.0+2.0+0.32%10,200
2026-02-13619.0628.0616.0619.00.00.00%19,500
2026-02-12611.0635.0607.0619.0+9.0+1.48%22,500
2026-02-10610.0613.0601.0610.0+4.0+0.66%22,600
2026-02-09631.0632.0601.0606.0-39.0-6.05%90,600
2026-02-06644.0650.0635.0645.0-5.0-0.77%14,900
2026-02-05635.0650.0634.0650.0+15.0+2.36%16,000
2026-02-04635.0639.0632.0635.00.00.00%5,700
2026-02-03633.0638.0633.0635.0+2.0+0.32%3,300
2026-02-02640.0640.0632.0633.0-6.0-0.94%6,200
2026-01-30633.0639.0628.0639.0+6.0+0.95%5,200
2026-01-29636.0638.0625.0633.0-2.0-0.31%5,700
2026-01-28623.0638.0623.0635.0+14.0+2.25%13,800
2026-01-27626.0627.0615.0621.0-5.0-0.80%21,400
2026-01-26632.0634.0625.0626.0-6.0-0.95%12,500
2026-01-23634.0637.0630.0632.0-2.0-0.32%3,100
2026-01-22626.0635.0626.0634.0+9.0+1.44%10,600
2026-01-21628.0633.0625.0625.0-5.0-0.79%11,700
2026-01-20644.0645.0630.0630.0-10.0-1.56%14,500
2026-01-19651.0651.0640.0640.0-6.0-0.93%13,400
2026-01-16650.0650.0640.0646.0-3.0-0.46%9,900
2026-01-15637.0650.0626.0649.0+20.0+3.18%28,400
2026-01-14628.0635.0626.0629.0+3.0+0.48%11,500
2026-01-13630.0630.0625.0626.0+3.0+0.48%13,100
2026-01-09634.0635.0622.0623.0-10.0-1.58%19,500
2026-01-08635.0636.0633.0633.0-4.0-0.63%9,600
2026-01-07644.0644.0633.0637.0-7.0-1.09%15,000
2026-01-06644.0649.0642.0644.00.00.00%9,300
2026-01-05644.0646.0640.0644.0+4.0+0.63%10,200
2025-12-30662.0662.0640.0640.0-22.0-3.32%26,100
2025-12-29641.0662.0640.0662.0+22.0+3.44%30,800
2025-12-26622.0650.0621.0640.0+20.0+3.23%35,300
2025-12-25610.0621.0610.0620.0+12.0+1.97%16,800
2025-12-24616.0616.0600.0608.0-7.0-1.14%13,100
2025-12-23612.0616.0612.0615.0+4.0+0.65%10,400
2025-12-22612.0615.0608.0611.0+9.0+1.50%12,500
2025-12-19604.0608.0596.0602.0+3.0+0.50%7,300
2025-12-18606.0608.0599.0599.0-7.0-1.16%5,100
2025-12-17605.0609.0598.0606.00.00.00%9,000
2025-12-16609.0609.0605.0606.0+3.0+0.50%6,400
2025-12-15609.0609.0601.0603.0-7.0-1.15%8,800
2025-12-12608.0610.0602.0610.0+5.0+0.83%5,900
2025-12-11613.0613.0603.0605.0-9.0-1.47%7,300
2025-12-10614.0614.0600.0614.00.00.00%13,800
2025-12-09613.0614.0607.0614.0+2.0+0.33%11,900
2025-12-08602.0612.0601.0612.0+12.0+2.00%50,600
2025-12-05602.0602.0595.0600.0+1.0+0.17%7,600
2025-12-04592.0601.0590.0599.0+6.0+1.01%11,000
2025-12-03584.0593.0584.0593.0+5.0+0.85%6,900
2025-12-02602.0602.0585.0588.0-10.0-1.67%13,600
2025-12-01606.0607.0598.0598.0-2.0-0.33%18,600
2025-11-28594.0600.0594.0600.0+13.0+2.21%17,700
2025-11-27580.0593.0580.0587.0+9.0+1.56%15,500
2025-11-26578.0596.0575.0578.0+4.0+0.70%21,200
2025-11-25562.0575.0562.0574.0+18.0+3.24%17,700
2025-11-21552.0557.0552.0556.0-1.0-0.18%5,300
2025-11-20552.0559.0549.0557.0+7.0+1.27%10,800
2025-11-19555.0558.0550.0550.00.00.00%21,700
2025-11-18570.0573.0549.0550.0-20.0-3.51%26,300
2025-11-17578.0578.0570.0570.0-11.0-1.89%12,600
2025-11-14575.0594.0571.0581.0+5.0+0.87%12,300
2025-11-13577.0579.0576.0576.0-1.0-0.17%10,100
2025-11-12575.0577.0573.0577.0+4.0+0.70%8,400
2025-11-11575.0576.0568.0573.0-22.0-3.70%40,400
2025-11-10588.0595.0580.0595.0+12.0+2.06%15,900
2025-11-07580.0583.0576.0583.0+4.0+0.69%10,300
2025-11-06581.0585.0578.0579.0-3.0-0.52%7,100
2025-11-05583.0590.0576.0582.0-1.0-0.17%14,100
2025-11-04591.0591.0582.0583.0-8.0-1.35%7,400
2025-10-31593.0593.0587.0591.0-2.0-0.34%3,600
2025-10-30590.0593.0582.0593.0+11.0+1.89%15,900
2025-10-29588.0592.0582.0582.0-9.0-1.52%12,700
2025-10-28595.0595.0590.0591.0-4.0-0.67%7,600
2025-10-27594.0595.0589.0595.0+6.0+1.02%12,300
2025-10-24587.0591.0587.0589.0-1.0-0.17%6,400
2025-10-23589.0590.0588.0590.0+2.0+0.34%4,100
2025-10-22584.0590.0584.0588.0+4.0+0.68%6,200
2025-10-21589.0589.0582.0584.00.00.00%5,200
2025-10-20595.0595.0584.0584.0-5.0-0.85%9,000
2025-10-17596.0602.0589.0589.0-7.0-1.17%7,600
2025-10-16596.0600.0595.0596.0+3.0+0.51%5,900
2025-10-15583.0596.0583.0593.0+11.0+1.89%7,000
2025-10-14580.0587.0572.0582.0-3.0-0.51%19,000
2025-10-10596.0596.0585.0585.0-12.0-2.01%12,600
2025-10-09603.0603.0596.0597.0-4.0-0.67%5,300
2025-10-08603.0606.0598.0601.0-1.0-0.17%7,700
2025-10-07602.0603.0600.0602.0+9.0+1.52%9,800
2025-10-06608.0608.0589.0593.0+3.0+0.51%46,300
2025-10-03572.0605.0572.0590.0+19.0+3.33%23,100
2025-10-02573.0579.0571.0571.0-2.0-0.35%11,100
2025-10-01575.0581.0570.0573.0-2.0-0.35%10,800
2025-09-30585.0586.0571.0575.0-9.0-1.54%23,500
2025-09-29594.0594.0584.0584.0-8.0-1.35%9,900
2025-09-26595.0598.0591.0592.0-3.0-0.50%12,500
2025-09-25598.0600.0595.0595.0-3.0-0.50%9,800
2025-09-24600.0602.0596.0598.0-2.0-0.33%12,000
2025-09-22592.0604.0591.0600.0+15.0+2.56%34,100
2025-09-19589.0593.0585.0585.0-4.0-0.68%10,400
2025-09-18588.0590.0584.0589.0+2.0+0.34%9,200
2025-09-17587.0591.0584.0587.0-4.0-0.68%8,400
2025-09-16588.0591.0586.0591.0+6.0+1.03%9,600
2025-09-12586.0590.0585.0585.0——5,000

直近120営業日分を表示