KabuInsight

光世証券

8617
スタンダード/証券･商品先物取引業/The Kosei Securities 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
2026-03-13537.0539.0532.0532.0-14.0-2.56%5,200
2026-03-12545.0546.0532.0546.00.00.00%1,900
2026-03-11543.0548.0543.0546.0-1.0-0.18%4,800
2026-03-10535.0551.0534.0547.0+12.0+2.24%7,600
2026-03-09549.0549.0530.0535.0-17.0-3.08%18,500
2026-03-06548.0552.0542.0552.0-7.0-1.25%11,700
2026-03-05558.0586.0558.0559.0+7.0+1.27%4,200
2026-03-04552.0570.0530.0552.0-8.0-1.43%35,900
2026-03-03578.0578.0556.0560.0-20.0-3.45%18,800
2026-03-02597.0598.0574.0580.0-19.0-3.17%19,500
2026-02-27570.0599.0570.0599.0+28.0+4.90%15,800
2026-02-26573.0578.0567.0571.0-2.0-0.35%14,300
2026-02-25568.0575.0558.0573.0+4.0+0.70%5,800
2026-02-24570.0570.0551.0569.0-1.0-0.18%8,700
2026-02-20565.0575.0561.0570.0-3.0-0.52%6,500
2026-02-19566.0573.0560.0573.0+2.0+0.35%7,800
2026-02-18569.0571.0567.0571.0+2.0+0.35%1,800
2026-02-17568.0570.0566.0569.00.00.00%4,800
2026-02-16566.0569.0550.0569.0+11.0+1.97%9,600
2026-02-13566.0572.0555.0558.0-16.0-2.79%13,100
2026-02-12560.0576.0554.0574.0+11.0+1.95%21,200
2026-02-10557.0568.0557.0563.0+4.0+0.72%10,200
2026-02-09574.0574.0553.0559.0+5.0+0.90%12,000
2026-02-06553.0554.0547.0554.0-3.0-0.54%13,800
2026-02-05542.0558.0542.0557.0+11.0+2.01%10,700
2026-02-04532.0549.0532.0546.0+10.0+1.87%11,500
2026-02-03534.0540.0532.0536.0+5.0+0.94%14,100
2026-02-02540.0544.0531.0531.0-6.0-1.12%13,500
2026-01-30537.0539.0533.0537.0+4.0+0.75%6,300
2026-01-29549.0549.0533.0533.0-6.0-1.11%14,100
2026-01-28545.0549.0537.0539.0-16.0-2.88%26,700
2026-01-27562.0603.0547.0555.0-5.0-0.89%114,600
2026-01-26514.0584.0510.0560.0+46.0+8.95%132,700
2026-01-23550.0550.0496.0514.0-20.0-3.75%101,300
2026-01-22509.0539.0490.0534.0+30.0+5.95%185,800
2026-01-21505.0511.0495.0504.0-8.0-1.56%19,100
2026-01-20511.0513.0505.0512.0+1.0+0.20%18,400
2026-01-19510.0524.0484.0511.0+9.0+1.79%183,900
2026-01-16496.0504.0493.0502.0+8.0+1.62%11,700
2026-01-15480.0494.0480.0494.0+6.0+1.23%12,100
2026-01-14487.0488.0480.0488.0+5.0+1.04%11,700
2026-01-13491.0491.0482.0483.0+8.0+1.68%4,300
2026-01-09473.0478.0473.0475.0+3.0+0.64%3,700
2026-01-08477.0477.0467.0472.0-5.0-1.05%1,900
2026-01-07481.0488.0472.0477.0-5.0-1.04%15,100
2026-01-06464.0488.0459.0482.0+16.0+3.43%15,300
2026-01-05456.0466.0448.0466.0+11.0+2.42%6,800
2025-12-30459.0459.0452.0455.00.00.00%8,500
2025-12-29458.0459.0455.0455.0-3.0-0.66%6,000
2025-12-26460.0463.0458.0458.0+1.0+0.22%13,000
2025-12-25454.0462.0443.0457.0+4.0+0.88%14,200
2025-12-24442.0462.0442.0453.0+8.0+1.80%30,100
2025-12-23443.0446.0440.0445.0+3.0+0.68%68,600
2025-12-22441.0443.0441.0442.0+2.0+0.45%3,200
2025-12-19436.0446.0436.0440.0+1.0+0.23%17,500
2025-12-18460.0460.0432.0439.0-20.0-4.36%71,000
2025-12-17459.0459.0458.0459.0-3.0-0.65%5,600
2025-12-16467.0467.0460.0462.0-9.0-1.91%15,400
2025-12-15467.0471.0460.0471.0-1.0-0.21%7,900
2025-12-12470.0472.0459.0472.0+3.0+0.64%15,300
2025-12-11472.0473.0468.0469.0-5.0-1.05%4,300
2025-12-10470.0483.0470.0474.0+4.0+0.85%5,600
2025-12-09469.0470.0468.0470.0-4.0-0.84%12,200
2025-12-08475.0480.0468.0474.0-3.0-0.63%9,000
2025-12-05473.0477.0472.0477.0+1.0+0.21%1,600
2025-12-04477.0479.0475.0476.0-1.0-0.21%2,600
2025-12-03476.0480.0476.0477.0-1.0-0.21%44,800
2025-12-02474.0478.0471.0478.00.00.00%3,100
2025-12-01480.0480.0472.0478.0+4.0+0.84%7,300
2025-11-28474.0475.0474.0474.0+3.0+0.64%4,800
2025-11-27475.0477.0468.0471.0-4.0-0.84%6,500
2025-11-26475.0475.0469.0475.0-1.0-0.21%5,600
2025-11-25467.0489.0467.0476.0+10.0+2.15%16,300
2025-11-21463.0467.0456.0466.0-1.0-0.21%5,100
2025-11-20462.0467.0461.0467.0+8.0+1.74%2,600
2025-11-19452.0459.0452.0459.0+4.0+0.88%9,500
2025-11-18457.0462.0451.0455.0-3.0-0.66%4,900
2025-11-17462.0463.0458.0458.0-3.0-0.65%3,300
2025-11-14463.0464.0460.0461.0-5.0-1.07%3,500
2025-11-13465.0466.0461.0466.0+5.0+1.08%6,700
2025-11-12461.0466.0461.0461.00.00.00%14,100
2025-11-11467.0468.0455.0461.0-9.0-1.91%13,100
2025-11-10464.0475.0463.0470.0+8.0+1.73%12,900
2025-11-07465.0470.0462.0462.0-2.0-0.43%11,100
2025-11-06466.0466.0460.0464.0+6.0+1.31%5,400
2025-11-05466.0468.0458.0458.0-10.0-2.14%16,200
2025-11-04473.0473.0465.0468.0-5.0-1.06%5,900
2025-10-31484.0484.0471.0473.0-13.0-2.67%5,000
2025-10-30469.0486.0462.0486.0+16.0+3.40%12,800
2025-10-29475.0481.0465.0470.0-6.0-1.26%15,400
2025-10-28479.0483.0475.0476.0-3.0-0.63%9,300
2025-10-27477.0483.0474.0479.0+2.0+0.42%16,700
2025-10-24479.0489.0471.0477.00.00.00%14,500
2025-10-23482.0527.0473.0477.0-5.0-1.04%109,300
2025-10-22492.0494.0482.0482.0-12.0-2.43%6,400
2025-10-21488.0494.0488.0494.0+6.0+1.23%1,800
2025-10-20499.0499.0481.0488.0+5.0+1.04%10,000
2025-10-17488.0490.0479.0483.0-1.0-0.21%4,000
2025-10-16495.0496.0481.0484.0-12.0-2.42%3,600
2025-10-15494.0496.0483.0496.0+6.0+1.22%4,700
2025-10-14487.0501.0487.0490.0-9.0-1.80%21,300
2025-10-10508.0508.0498.0499.0-13.0-2.54%2,800
2025-10-09503.0514.0503.0512.0-1.0-0.19%4,700
2025-10-08515.0515.0508.0513.0+1.0+0.20%1,400
2025-10-07514.0514.0510.0512.0-6.0-1.16%2,300
2025-10-06504.0520.0503.0518.0+15.0+2.98%21,900
2025-10-03496.0504.0484.0503.0+6.0+1.21%7,600
2025-10-02495.0503.0490.0497.0+7.0+1.43%18,200
2025-10-01489.0500.0489.0490.0-7.0-1.41%27,800
2025-09-30507.0510.0496.0497.0-14.0-2.74%13,500
2025-09-29503.0511.0491.0511.0+7.0+1.39%24,600
2025-09-26510.0510.0500.0504.0-6.0-1.18%13,900
2025-09-25513.0513.0508.0510.0-3.0-0.58%14,100
2025-09-24496.0513.0496.0513.0-3.0-0.58%25,000
2025-09-22512.0516.0503.0516.0-1.0-0.19%16,100
2025-09-19510.0519.0505.0517.0+11.0+2.17%29,700
2025-09-18511.0512.0502.0506.0-13.0-2.50%20,000
2025-09-17520.0520.0505.0519.0-6.0-1.14%27,000
2025-09-16514.0527.0514.0525.0+9.0+1.74%38,600
2025-09-12506.0516.0506.0516.0——8,000

直近120営業日分を表示