KabuInsight

木曽路

8160
プライム/小売業/KISOJI 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
2026-03-132,480.02,505.02,476.02,476.0-19.0-0.76%114,000
2026-03-122,531.02,533.02,492.02,495.0-36.0-1.42%137,800
2026-03-112,536.02,553.02,526.02,531.0+6.0+0.24%56,600
2026-03-102,560.02,560.02,523.02,525.0-4.0-0.16%81,200
2026-03-092,523.02,532.02,503.02,529.0-18.0-0.71%125,500
2026-03-062,528.02,547.02,515.02,547.0+5.0+0.20%87,100
2026-03-052,557.02,572.02,535.02,542.0+27.0+1.07%90,800
2026-03-042,532.02,541.02,502.02,515.0-17.0-0.67%125,000
2026-03-032,567.02,567.02,520.02,532.0-39.0-1.52%139,500
2026-03-022,585.02,592.02,562.02,571.0-36.0-1.38%190,200
2026-02-272,590.02,607.02,577.02,607.0+27.0+1.05%152,200
2026-02-262,610.02,611.02,577.02,580.0-23.0-0.88%249,000
2026-02-252,592.02,603.02,578.02,603.0+7.0+0.27%156,900
2026-02-242,568.02,605.02,563.02,596.0+28.0+1.09%144,100
2026-02-202,614.02,614.02,566.02,568.0-43.0-1.65%95,600
2026-02-192,600.02,616.02,576.02,611.0+24.0+0.93%112,500
2026-02-182,612.02,612.02,580.02,587.0+10.0+0.39%80,700
2026-02-172,607.02,610.02,573.02,577.0-32.0-1.23%75,500
2026-02-162,626.02,626.02,591.02,609.0-11.0-0.42%110,700
2026-02-132,594.02,620.02,586.02,620.0+26.0+1.00%68,200
2026-02-122,622.02,622.02,570.02,594.0+13.0+0.50%137,100
2026-02-102,580.02,606.02,580.02,581.0+4.0+0.16%76,600
2026-02-092,612.02,612.02,572.02,577.0-14.0-0.54%81,800
2026-02-062,591.02,597.02,565.02,591.0+9.0+0.35%69,500
2026-02-052,555.02,592.02,555.02,582.0+34.0+1.33%86,300
2026-02-042,545.02,560.02,536.02,548.0+8.0+0.31%71,200
2026-02-032,550.02,550.02,531.02,540.0+9.0+0.36%37,700
2026-02-022,550.02,555.02,531.02,531.0+3.0+0.12%69,900
2026-01-302,530.02,534.02,513.02,528.0+17.0+0.68%39,400
2026-01-292,498.02,517.02,471.02,511.0+13.0+0.52%67,400
2026-01-282,512.02,516.02,490.02,498.0-21.0-0.83%64,000
2026-01-272,540.02,540.02,519.02,519.0-17.0-0.67%51,300
2026-01-262,536.02,551.02,531.02,536.0-3.0-0.12%51,300
2026-01-232,541.02,555.02,533.02,539.0-1.0-0.04%52,400
2026-01-222,540.02,552.02,538.02,540.0+2.0+0.08%38,900
2026-01-212,555.02,560.02,532.02,538.0-29.0-1.13%44,100
2026-01-202,560.02,572.02,549.02,567.0+11.0+0.43%46,400
2026-01-192,559.02,568.02,545.02,556.0+3.0+0.12%39,800
2026-01-162,533.02,553.02,533.02,553.0+10.0+0.39%39,800
2026-01-152,528.02,545.02,528.02,543.0+16.0+0.63%32,600
2026-01-142,514.02,528.02,506.02,527.0+15.0+0.60%58,700
2026-01-132,545.02,545.02,512.02,512.0-17.0-0.67%76,100
2026-01-092,538.02,550.02,528.02,529.0-5.0-0.20%37,000
2026-01-082,521.02,539.02,515.02,534.0+13.0+0.52%46,300
2026-01-072,516.02,547.02,510.02,521.0+2.0+0.08%40,300
2026-01-062,510.02,532.02,503.02,519.0-15.0-0.59%72,100
2026-01-052,535.02,544.02,517.02,534.0-10.0-0.39%50,000
2025-12-302,530.02,549.02,526.02,544.0+3.0+0.12%29,300
2025-12-292,550.02,554.02,527.02,541.0-15.0-0.59%66,400
2025-12-262,544.02,556.02,536.02,556.0+17.0+0.67%42,400
2025-12-252,532.02,541.02,525.02,539.0+4.0+0.16%34,100
2025-12-242,548.02,551.02,524.02,535.0-11.0-0.43%34,100
2025-12-232,513.02,546.02,513.02,546.0+25.0+0.99%52,100
2025-12-222,529.02,530.02,511.02,521.0-6.0-0.24%42,400
2025-12-192,512.02,529.02,498.02,527.0+8.0+0.32%39,600
2025-12-182,497.02,519.02,485.02,519.0+34.0+1.37%42,600
2025-12-172,529.02,537.02,480.02,485.0-23.0-0.92%30,600
2025-12-162,543.02,543.02,508.02,508.0-36.0-1.42%40,000
2025-12-152,518.02,544.02,518.02,544.0+35.0+1.39%42,200
2025-12-122,508.02,518.02,500.02,509.0+21.0+0.84%41,200
2025-12-112,500.02,506.02,488.02,488.0-9.0-0.36%31,100
2025-12-102,484.02,507.02,483.02,497.0+11.0+0.44%29,100
2025-12-092,498.02,505.02,484.02,486.0-21.0-0.84%26,200
2025-12-082,495.02,510.02,495.02,507.0+12.0+0.48%29,400
2025-12-052,482.02,507.02,478.02,495.0+6.0+0.24%42,500
2025-12-042,485.02,494.02,477.02,489.0+11.0+0.44%35,400
2025-12-032,511.02,511.02,478.02,478.0-33.0-1.31%47,600
2025-12-022,528.02,528.02,502.02,511.0-25.0-0.99%33,400
2025-12-012,536.02,550.02,519.02,536.0+1.0+0.04%46,500
2025-11-282,538.02,545.02,522.02,535.0-3.0-0.12%47,100
2025-11-272,530.02,542.02,526.02,538.0+11.0+0.44%34,200
2025-11-262,510.02,527.02,503.02,527.0+38.0+1.53%58,000
2025-11-252,495.02,504.02,483.02,489.0-11.0-0.44%51,300
2025-11-212,449.02,500.02,449.02,500.0+56.0+2.29%78,300
2025-11-202,443.02,462.02,431.02,444.0+1.0+0.04%44,800
2025-11-192,445.02,454.02,432.02,443.0+4.0+0.16%37,700
2025-11-182,452.02,471.02,430.02,439.0-22.0-0.89%42,200
2025-11-172,440.02,461.02,431.02,461.0+3.0+0.12%50,400
2025-11-142,455.02,469.02,447.02,458.0+6.0+0.24%46,100
2025-11-132,444.02,463.02,428.02,452.0+8.0+0.33%40,500
2025-11-122,420.02,483.02,420.02,444.0+24.0+0.99%93,100
2025-11-112,422.02,434.02,404.02,420.0-2.0-0.08%43,700
2025-11-102,428.02,428.02,408.02,422.0+26.0+1.09%40,900
2025-11-072,353.02,403.02,353.02,396.0+41.0+1.74%48,000
2025-11-062,356.02,372.02,351.02,355.00.00.00%38,100
2025-11-052,359.02,371.02,344.02,355.0-5.0-0.21%60,400
2025-11-042,349.02,369.02,336.02,360.0-2.0-0.08%63,900
2025-10-312,359.02,368.02,350.02,362.0+14.0+0.60%55,000
2025-10-302,359.02,369.02,348.02,348.0-11.0-0.47%81,800
2025-10-292,400.02,400.02,359.02,359.0-46.0-1.91%91,200
2025-10-282,416.02,421.02,400.02,405.0-22.0-0.91%41,800
2025-10-272,417.02,428.02,413.02,427.0+19.0+0.79%51,800
2025-10-242,445.02,445.02,404.02,408.0-42.0-1.71%77,600
2025-10-232,467.02,480.02,450.02,450.0-17.0-0.69%38,700
2025-10-222,460.02,473.02,455.02,467.0+2.0+0.08%45,600
2025-10-212,432.02,473.02,431.02,465.0+29.0+1.19%60,400
2025-10-202,451.02,454.02,434.02,436.0+2.0+0.08%51,500
2025-10-172,421.02,440.02,421.02,434.0+6.0+0.25%36,100
2025-10-162,433.02,441.02,424.02,428.0+3.0+0.12%52,600
2025-10-152,429.02,438.02,419.02,425.0-3.0-0.12%40,600
2025-10-142,389.02,431.02,389.02,428.0+15.0+0.62%86,100
2025-10-102,397.02,414.02,388.02,413.0-2.0-0.08%62,400
2025-10-092,415.02,435.02,400.02,415.0-6.0-0.25%70,200
2025-10-082,418.02,442.02,413.02,421.0+10.0+0.41%70,900
2025-10-072,390.02,417.02,372.02,411.0+17.0+0.71%91,400
2025-10-062,429.02,434.02,390.02,394.0+11.0+0.46%113,200
2025-10-032,383.02,397.02,368.02,383.00.00.00%95,100
2025-10-022,403.02,410.02,382.02,383.0-10.0-0.42%100,200
2025-10-012,425.02,425.02,392.02,393.0-54.0-2.21%147,700
2025-09-302,502.02,512.02,447.02,447.0-54.0-2.16%129,700
2025-09-292,612.02,612.02,501.02,501.0-168.0-6.29%388,600
2025-09-262,636.02,669.02,635.02,669.0+26.0+0.98%483,200
2025-09-252,632.02,644.02,627.02,643.0+24.0+0.92%185,100
2025-09-242,583.02,620.02,583.02,619.0+30.0+1.16%130,900
2025-09-222,584.02,600.02,573.02,589.0+9.0+0.35%91,800
2025-09-192,553.02,580.02,548.02,580.0+27.0+1.06%106,800
2025-09-182,549.02,553.02,540.02,553.0+11.0+0.43%60,100
2025-09-172,532.02,546.02,530.02,542.0+4.0+0.16%51,300
2025-09-162,530.02,550.02,530.02,538.00.00.00%51,000
2025-09-122,530.02,539.02,528.02,538.0——71,600

直近120営業日分を表示