KabuInsight

キング

8118
スタンダード/繊維製品/KING Co.,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
2026-03-131,123.01,123.01,120.01,123.0-2.0-0.18%400
2026-03-121,125.01,125.01,125.01,125.0-3.0-0.27%200
2026-03-111,122.01,131.01,117.01,128.0+8.0+0.71%1,600
2026-03-101,093.01,120.01,078.01,120.0+28.0+2.56%4,000
2026-03-091,104.01,123.01,048.01,092.0-42.0-3.70%5,800
2026-03-061,135.01,135.01,092.01,134.0+22.0+1.98%4,200
2026-03-051,110.01,129.01,086.01,112.0+11.0+1.00%3,400
2026-03-041,089.01,121.01,089.01,101.0-6.0-0.54%2,900
2026-03-031,141.01,141.01,105.01,107.0-34.0-2.98%3,100
2026-03-021,139.01,141.01,128.01,141.0+5.0+0.44%2,800
2026-02-271,081.01,139.01,081.01,136.0+52.0+4.80%5,700
2026-02-261,155.01,163.01,084.01,084.0-82.0-7.03%6,900
2026-02-251,159.01,167.01,137.01,166.0+7.0+0.60%6,500
2026-02-241,137.01,159.01,136.01,159.0+23.0+2.02%8,200
2026-02-201,068.01,136.01,060.01,136.0+59.0+5.48%10,300
2026-02-191,060.01,095.01,060.01,077.00.00.00%2,100
2026-02-181,090.01,090.01,070.01,077.0-8.0-0.74%4,100
2026-02-171,069.01,088.01,066.01,085.0+15.0+1.40%6,000
2026-02-161,019.01,070.01,018.01,070.0+60.0+5.94%13,200
2026-02-131,010.01,015.01,001.01,010.0+1.0+0.10%2,400
2026-02-12997.01,009.0984.01,009.0+15.0+1.51%8,000
2026-02-10983.0994.0981.0994.0+20.0+2.05%800
2026-02-09972.0981.0972.0974.00.00.00%2,600
2026-02-06972.01,060.0968.0974.0+4.0+0.41%37,500
2026-02-05970.0971.0962.0970.00.00.00%1,500
2026-02-04958.0971.0958.0970.0+12.0+1.25%1,400
2026-02-03953.0958.0953.0958.0+5.0+0.52%600
2026-02-02953.0957.0947.0953.00.00.00%2,500
2026-01-30949.0953.0949.0953.0+4.0+0.42%4,600
2026-01-29954.0954.0937.0949.0-5.0-0.52%10,800
2026-01-28952.0954.0945.0954.0+2.0+0.21%1,400
2026-01-27944.0954.0943.0952.0+8.0+0.85%3,700
2026-01-26944.0944.0941.0944.0+1.0+0.11%500
2026-01-23945.0945.0942.0943.0+3.0+0.32%2,600
2026-01-22935.0940.0934.0940.00.00.00%3,400
2026-01-21939.0940.0933.0940.0+1.0+0.11%1,200
2026-01-20940.0940.0931.0939.0+5.0+0.54%1,200
2026-01-19926.0934.0926.0934.0+8.0+0.86%1,200
2026-01-16932.0932.0926.0926.0-5.0-0.54%300
2026-01-15929.0931.0922.0931.0+2.0+0.22%5,300
2026-01-14931.0932.0917.0929.00.00.00%3,700
2026-01-13928.0931.0928.0929.0+4.0+0.43%1,300
2026-01-09925.0925.0925.0925.00.00.00%2,700
2026-01-08927.0927.0923.0925.0-11.0-1.18%1,400
2026-01-07920.0936.0920.0936.0+15.0+1.63%4,400
2026-01-06919.0921.0919.0921.0+2.0+0.22%1,100
2026-01-05923.0923.0917.0919.0-8.0-0.86%2,600
2025-12-30922.0947.0922.0927.0+5.0+0.54%6,600
2025-12-29917.0922.0915.0922.0+3.0+0.33%5,500
2025-12-26920.0920.0919.0919.0+10.0+1.10%4,600
2025-12-25914.0914.0906.0909.0+3.0+0.33%1,400
2025-12-24908.0908.0906.0906.0+3.0+0.33%400
2025-12-23903.0903.0903.0903.00.00.00%1,100
2025-12-22910.0910.0903.0903.0+3.0+0.33%1,500
2025-12-19900.0900.0900.0900.00.00.00%200
2025-12-18897.0900.0897.0900.0-2.0-0.22%1,500
2025-12-17899.0902.0889.0902.0+6.0+0.67%3,600
2025-12-16901.0901.0890.0896.0-5.0-0.55%1,900
2025-12-15900.0902.0880.0901.0-8.0-0.88%31,800
2025-12-12914.0914.0909.0909.0-5.0-0.55%2,700
2025-12-11926.0927.0914.0914.0-12.0-1.30%2,500
2025-12-10930.0930.0919.0926.0-1.0-0.11%8,200
2025-12-09905.0927.0905.0927.0+23.0+2.54%3,300
2025-12-08902.0904.0901.0904.0+9.0+1.01%1,000
2025-12-05900.0900.0895.0895.0-1.0-0.11%700
2025-12-04892.0901.0892.0896.0+4.0+0.45%4,200
2025-12-03890.0892.0890.0892.0-1.0-0.11%1,000
2025-12-02883.0894.0883.0893.0+7.0+0.79%2,100
2025-12-01880.0892.0880.0886.0-3.0-0.34%8,200
2025-11-28895.0903.0863.0889.0-8.0-0.89%28,600
2025-11-27885.0901.0884.0897.0+7.0+0.79%6,100
2025-11-26884.0893.0878.0890.0+7.0+0.79%2,100
2025-11-25878.0889.0877.0883.0-6.0-0.67%15,200
2025-11-21874.0894.0871.0889.0+16.0+1.83%18,900
2025-11-20870.0880.0870.0873.0+2.0+0.23%900
2025-11-19860.0880.0860.0871.0+2.0+0.23%3,100
2025-11-18880.0880.0868.0869.0-13.0-1.47%1,800
2025-11-17887.0887.0882.0882.0-1.0-0.11%1,700
2025-11-14879.0884.0879.0883.0+8.0+0.91%700
2025-11-13880.0892.0870.0875.00.00.00%7,900
2025-11-12870.0875.0870.0875.0+6.0+0.69%4,200
2025-11-11860.0871.0860.0869.0+3.0+0.35%5,300
2025-11-10856.0870.0851.0866.0+10.0+1.17%8,300
2025-11-07856.0870.0852.0856.0-3.0-0.35%6,200
2025-11-06857.0860.0854.0859.0+3.0+0.35%1,800
2025-11-05861.0862.0856.0856.0-5.0-0.58%800
2025-11-04858.0870.0853.0861.0-4.0-0.46%5,300
2025-10-31861.0869.0861.0865.0+4.0+0.46%1,200
2025-10-30845.0870.0845.0861.0+1.0+0.12%7,100
2025-10-29860.0870.0855.0860.0-2.0-0.23%4,800
2025-10-28866.0870.0859.0862.0-4.0-0.46%3,200
2025-10-27869.0870.0856.0866.0-4.0-0.46%3,100
2025-10-24870.0870.0870.0870.0+2.0+0.23%2,100
2025-10-23864.0870.0861.0868.0+3.0+0.35%4,500
2025-10-22863.0871.0862.0865.0-6.0-0.69%1,400
2025-10-21860.0873.0860.0871.0-1.0-0.11%1,100
2025-10-20872.0872.0872.0872.0-2.0-0.23%200
2025-10-17874.0874.0874.0874.00.00.00%—
2025-10-16876.0876.0861.0874.0-1.0-0.11%2,400
2025-10-15875.0877.0870.0875.0+5.0+0.57%3,600
2025-10-14865.0870.0855.0870.0+8.0+0.93%3,500
2025-10-10857.0878.0850.0862.0+1.0+0.12%5,800
2025-10-09869.0875.0859.0861.0-9.0-1.03%4,200
2025-10-08875.0875.0862.0870.0-5.0-0.57%3,400
2025-10-07875.0875.0875.0875.0+2.0+0.23%100
2025-10-06874.0874.0870.0873.0+9.0+1.04%1,000
2025-10-03860.0875.0860.0864.0+5.0+0.58%2,300
2025-10-02862.0870.0859.0859.0-4.0-0.46%2,800
2025-10-01886.0887.0863.0863.0-26.0-2.92%2,300
2025-09-30870.0889.0868.0889.0+18.0+2.07%7,700
2025-09-29862.0880.0862.0871.0+7.0+0.81%2,900
2025-09-26862.0880.0859.0864.0+2.0+0.23%8,600
2025-09-25878.0878.0856.0862.0-8.0-0.92%5,300
2025-09-24870.0878.0864.0870.00.00.00%6,000
2025-09-22871.0880.0865.0870.0-10.0-1.14%6,900
2025-09-19870.0880.0862.0880.0+8.0+0.92%14,100
2025-09-18865.0880.0865.0872.0+6.0+0.69%2,700
2025-09-17870.0870.0866.0866.0-8.0-0.92%1,100
2025-09-16873.0877.0863.0874.0+2.0+0.23%3,800
2025-09-12871.0878.0864.0872.0——7,300

直近120営業日分を表示