KabuInsight

川辺

8123
スタンダード/卸売業/T.KAWABE & 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
2026-03-131,515.01,515.01,515.01,515.00.00.00%—
2026-03-121,510.01,515.01,500.01,515.0-16.0-1.05%1,100
2026-03-111,525.01,531.01,515.01,531.0+6.0+0.39%1,200
2026-03-101,500.01,540.01,500.01,525.0+32.0+2.14%1,500
2026-03-091,506.01,506.01,483.01,493.0-13.0-0.86%3,300
2026-03-061,506.01,506.01,506.01,506.0-8.0-0.53%200
2026-03-051,519.01,519.01,496.01,514.0+5.0+0.33%2,400
2026-03-041,511.01,511.01,490.01,509.0-6.0-0.40%2,300
2026-03-031,515.01,517.01,514.01,515.0-4.0-0.26%1,600
2026-03-021,532.01,532.01,518.01,519.0-14.0-0.91%1,300
2026-02-271,530.01,535.01,530.01,533.00.00.00%700
2026-02-261,530.01,533.01,512.01,533.0+4.0+0.26%600
2026-02-251,518.01,529.01,510.01,529.0+16.0+1.06%2,100
2026-02-241,534.01,536.01,506.01,513.0-37.0-2.39%2,800
2026-02-201,550.01,550.01,550.01,550.0+2.0+0.13%1,100
2026-02-191,506.01,548.01,506.01,548.0+27.0+1.78%1,700
2026-02-181,527.01,527.01,521.01,521.0-6.0-0.39%500
2026-02-171,526.01,528.01,526.01,527.0+12.0+0.79%600
2026-02-161,522.01,522.01,515.01,515.00.00.00%1,100
2026-02-131,526.01,526.01,498.01,515.0-11.0-0.72%1,900
2026-02-121,500.01,526.01,498.01,526.0+26.0+1.73%2,900
2026-02-101,500.01,500.01,492.01,500.0+2.0+0.13%1,500
2026-02-091,499.01,499.01,491.01,498.0+7.0+0.47%1,300
2026-02-061,485.01,491.01,481.01,491.0-4.0-0.27%1,200
2026-02-051,499.01,500.01,495.01,495.0+6.0+0.40%500
2026-02-041,496.01,500.01,489.01,489.0+8.0+0.54%700
2026-02-031,481.01,481.01,481.01,481.00.00.00%300
2026-02-021,497.01,502.01,481.01,481.0-9.0-0.60%1,200
2026-01-301,476.01,490.01,476.01,490.0+30.0+2.05%700
2026-01-291,458.01,460.01,458.01,460.0+2.0+0.14%400
2026-01-281,469.01,469.01,458.01,458.0-9.0-0.61%700
2026-01-271,459.01,467.01,459.01,467.0+5.0+0.34%300
2026-01-261,494.01,494.01,460.01,462.0-28.0-1.88%3,100
2026-01-231,503.01,503.01,490.01,490.0-14.0-0.93%1,800
2026-01-221,490.01,504.01,490.01,504.0+12.0+0.80%1,200
2026-01-211,491.01,503.01,491.01,492.00.00.00%600
2026-01-201,494.01,501.01,492.01,492.0-9.0-0.60%600
2026-01-191,503.01,503.01,486.01,501.0-5.0-0.33%5,300
2026-01-161,505.01,506.01,499.01,506.0+1.0+0.07%1,000
2026-01-151,509.01,509.01,492.01,505.0+3.0+0.20%1,200
2026-01-141,499.01,517.01,495.01,502.0+2.0+0.13%5,100
2026-01-131,488.01,500.01,485.01,500.0+12.0+0.81%3,400
2026-01-091,478.01,488.01,478.01,488.0+12.0+0.81%1,100
2026-01-081,486.01,486.01,476.01,476.0-10.0-0.67%1,600
2026-01-071,464.01,487.01,464.01,486.0+40.0+2.77%1,500
2026-01-061,466.01,470.01,446.01,446.0-12.0-0.82%2,100
2026-01-051,486.01,487.01,442.01,458.0-23.0-1.55%3,700
2025-12-301,461.01,481.01,448.01,481.0+19.0+1.30%1,700
2025-12-291,448.01,478.01,448.01,462.0+18.0+1.25%4,500
2025-12-261,447.01,450.01,425.01,444.0+14.0+0.98%2,500
2025-12-251,415.01,440.01,414.01,430.0+24.0+1.71%2,700
2025-12-241,406.01,415.01,396.01,406.0+4.0+0.29%2,500
2025-12-231,404.01,405.01,402.01,402.0+7.0+0.50%500
2025-12-221,402.01,415.01,395.01,395.0-4.0-0.29%4,600
2025-12-191,383.01,399.01,383.01,399.0+17.0+1.23%3,000
2025-12-181,367.01,382.01,367.01,382.0+15.0+1.10%400
2025-12-171,372.01,382.01,366.01,367.0-14.0-1.01%2,200
2025-12-161,371.01,381.01,371.01,381.0+11.0+0.80%600
2025-12-151,366.01,381.01,366.01,370.0+5.0+0.37%400
2025-12-121,375.01,378.01,365.01,365.0-10.0-0.73%700
2025-12-111,375.01,375.01,375.01,375.00.00.00%100
2025-12-101,376.01,376.01,361.01,375.0+3.0+0.22%1,800
2025-12-091,365.01,376.01,365.01,372.0+17.0+1.25%700
2025-12-081,365.01,365.01,355.01,355.0-4.0-0.29%700
2025-12-051,358.01,374.01,358.01,359.0+1.0+0.07%600
2025-12-041,356.01,374.01,353.01,358.0+2.0+0.15%900
2025-12-031,365.01,378.01,356.01,356.0-1.0-0.07%1,100
2025-12-021,376.01,395.01,355.01,357.0+7.0+0.52%2,500
2025-12-011,357.01,370.01,350.01,350.0-7.0-0.52%1,700
2025-11-281,344.01,357.01,344.01,357.0+22.0+1.65%800
2025-11-271,345.01,345.01,328.01,335.0-8.0-0.60%700
2025-11-261,323.01,343.01,323.01,343.0+21.0+1.59%400
2025-11-251,321.01,322.01,321.01,322.0+2.0+0.15%400
2025-11-211,324.01,324.01,320.01,320.0-10.0-0.75%2,200
2025-11-201,332.01,333.01,330.01,330.0-1.0-0.08%1,500
2025-11-191,331.01,331.01,331.01,331.0-29.0-2.13%1,000
2025-11-181,350.01,360.01,334.01,360.0-14.0-1.02%3,900
2025-11-171,383.01,383.01,360.01,374.0+1.0+0.07%800
2025-11-141,362.01,385.01,361.01,373.0+11.0+0.81%2,400
2025-11-131,413.01,480.01,334.01,362.0-38.0-2.71%17,500
2025-11-121,400.01,420.01,379.01,400.0-20.0-1.41%5,000
2025-11-111,400.01,420.01,397.01,420.0+20.0+1.43%2,000
2025-11-101,382.01,420.01,382.01,400.0+40.0+2.94%3,600
2025-11-071,360.01,360.01,360.01,360.0-12.0-0.87%200
2025-11-061,379.01,379.01,372.01,372.0+12.0+0.88%200
2025-11-051,360.01,360.01,359.01,360.00.00.00%1,300
2025-11-041,360.01,360.01,360.01,360.0+10.0+0.74%100
2025-10-311,371.01,371.01,309.01,350.0-18.0-1.32%7,000
2025-10-301,368.01,368.01,368.01,368.00.00.00%—
2025-10-291,376.01,377.01,368.01,368.0-3.0-0.22%2,900
2025-10-281,382.01,382.01,369.01,371.0-1.0-0.07%600
2025-10-271,372.01,372.01,372.01,372.00.00.00%—
2025-10-241,372.01,372.01,372.01,372.00.00.00%100
2025-10-231,372.01,372.01,372.01,372.00.00.00%100
2025-10-221,370.01,372.01,368.01,372.0+6.0+0.44%700
2025-10-211,366.01,366.01,366.01,366.00.00.00%—
2025-10-201,366.01,366.01,366.01,366.00.00.00%—
2025-10-171,379.01,379.01,357.01,366.0-5.0-0.36%1,300
2025-10-161,390.01,390.01,371.01,371.0+1.0+0.07%300
2025-10-151,378.01,390.01,364.01,370.0+16.0+1.18%700
2025-10-141,385.01,405.01,354.01,354.0-46.0-3.29%3,700
2025-10-101,400.01,400.01,400.01,400.00.00.00%—
2025-10-091,400.01,400.01,387.01,400.00.00.00%1,000
2025-10-081,389.01,400.01,387.01,400.00.00.00%900
2025-10-071,395.01,400.01,392.01,400.0-3.0-0.21%400
2025-10-061,382.01,403.01,382.01,403.0+12.0+0.86%1,500
2025-10-031,393.01,409.01,391.01,391.0+3.0+0.22%1,100
2025-10-021,366.01,388.01,366.01,388.0+4.0+0.29%500
2025-10-011,386.01,386.01,361.01,384.0-2.0-0.14%2,200
2025-09-301,411.01,411.01,378.01,386.0-26.0-1.84%1,100
2025-09-291,367.01,412.01,367.01,412.0+15.0+1.07%900
2025-09-261,400.01,400.01,368.01,397.0+3.0+0.22%2,300
2025-09-251,389.01,394.01,389.01,394.0+4.0+0.29%300
2025-09-241,400.01,405.01,390.01,390.0+2.0+0.14%1,300
2025-09-221,396.01,396.01,388.01,388.0-6.0-0.43%2,700
2025-09-191,387.01,396.01,387.01,394.0+5.0+0.36%500
2025-09-181,390.01,395.01,389.01,389.0-1.0-0.07%700
2025-09-171,400.01,405.01,390.01,390.0-7.0-0.50%900
2025-09-161,385.01,397.01,384.01,397.0+25.0+1.82%1,300
2025-09-121,372.01,372.01,372.01,372.0——100

直近120営業日分を表示