KabuInsight

極東証券

8706
プライム/証券･商品先物取引業/KYOKUTO 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
2026-03-131,747.01,765.01,734.01,752.0-29.0-1.63%268,900
2026-03-121,830.01,830.01,780.01,781.0-62.0-3.36%224,800
2026-03-111,841.01,859.01,841.01,843.0+18.0+0.99%149,200
2026-03-101,799.01,831.01,794.01,825.0+55.0+3.11%149,400
2026-03-091,728.01,777.01,725.01,770.0-51.0-2.80%231,400
2026-03-061,800.01,824.01,788.01,821.0-1.0-0.05%143,100
2026-03-051,793.01,834.01,781.01,822.0+91.0+5.26%220,700
2026-03-041,800.01,803.01,712.01,731.0-90.0-4.94%444,500
2026-03-031,854.01,870.01,816.01,821.0-37.0-1.99%245,100
2026-03-021,841.01,861.01,825.01,858.0-42.0-2.21%298,300
2026-02-271,858.01,902.01,847.01,900.0+49.0+2.65%216,000
2026-02-261,834.01,862.01,834.01,851.0+26.0+1.42%204,600
2026-02-251,834.01,844.01,820.01,825.00.00.00%259,700
2026-02-241,805.01,841.01,784.01,825.0+28.0+1.56%288,700
2026-02-201,815.01,815.01,794.01,797.0-23.0-1.26%203,100
2026-02-191,797.01,820.01,781.01,820.0+33.0+1.85%264,300
2026-02-181,800.01,800.01,783.01,787.0+7.0+0.39%122,700
2026-02-171,815.01,821.01,778.01,780.0-30.0-1.66%337,800
2026-02-161,790.01,812.01,770.01,810.0+41.0+2.32%418,300
2026-02-131,780.01,785.01,757.01,769.0-17.0-0.95%224,400
2026-02-121,790.01,796.01,779.01,786.0+1.0+0.06%171,200
2026-02-101,770.01,788.01,762.01,785.0+20.0+1.13%229,200
2026-02-091,798.01,800.01,758.01,765.0-4.0-0.23%312,300
2026-02-061,750.01,781.01,740.01,769.0+13.0+0.74%162,800
2026-02-051,755.01,777.01,745.01,756.0+6.0+0.34%161,500
2026-02-041,719.01,755.01,714.01,750.0+27.0+1.57%155,400
2026-02-031,708.01,730.01,706.01,723.0+33.0+1.95%138,700
2026-02-021,732.01,734.01,690.01,690.0-36.0-2.09%146,300
2026-01-301,710.01,733.01,706.01,726.0+18.0+1.05%174,200
2026-01-291,691.01,714.01,667.01,708.0+16.0+0.95%174,000
2026-01-281,707.01,707.01,671.01,692.0-25.0-1.46%216,500
2026-01-271,709.01,725.01,689.01,717.0+4.0+0.23%137,200
2026-01-261,740.01,746.01,706.01,713.0-63.0-3.55%339,500
2026-01-231,772.01,783.01,767.01,776.0+5.0+0.28%131,500
2026-01-221,745.01,789.01,739.01,771.0+46.0+2.67%266,500
2026-01-211,760.01,762.01,704.01,725.0-61.0-3.42%417,100
2026-01-201,779.01,795.01,772.01,786.0+7.0+0.39%191,800
2026-01-191,781.01,784.01,754.01,779.0-6.0-0.34%140,700
2026-01-161,778.01,785.01,770.01,785.0+11.0+0.62%142,200
2026-01-151,761.01,785.01,760.01,774.0+12.0+0.68%186,000
2026-01-141,751.01,763.01,744.01,762.0+19.0+1.09%180,500
2026-01-131,760.01,760.01,732.01,743.0+13.0+0.75%245,600
2026-01-091,733.01,742.01,730.01,730.0+3.0+0.17%105,600
2026-01-081,746.01,746.01,723.01,727.0-19.0-1.09%133,700
2026-01-071,750.01,769.01,742.01,746.0-9.0-0.51%217,300
2026-01-061,730.01,759.01,729.01,755.0+28.0+1.62%197,100
2026-01-051,710.01,728.01,702.01,727.0+34.0+2.01%162,000
2025-12-301,706.01,709.01,688.01,693.0-11.0-0.65%125,800
2025-12-291,699.01,704.01,678.01,704.0+6.0+0.35%152,200
2025-12-261,669.01,699.01,669.01,698.0+35.0+2.10%197,500
2025-12-251,670.01,670.01,655.01,663.0-3.0-0.18%107,600
2025-12-241,664.01,671.01,659.01,666.0+4.0+0.24%75,800
2025-12-231,655.01,673.01,648.01,662.0+8.0+0.48%164,500
2025-12-221,650.01,654.01,645.01,654.0+12.0+0.73%101,800
2025-12-191,644.01,653.01,637.01,642.0-6.0-0.36%135,000
2025-12-181,633.01,649.01,629.01,648.0+15.0+0.92%105,500
2025-12-171,634.01,634.01,622.01,633.0+8.0+0.49%74,100
2025-12-161,643.01,643.01,622.01,625.0-19.0-1.16%122,000
2025-12-151,623.01,646.01,621.01,644.0+21.0+1.29%88,100
2025-12-121,631.01,634.01,619.01,623.0+4.0+0.25%76,700
2025-12-111,649.01,651.01,609.01,619.0-30.0-1.82%173,500
2025-12-101,620.01,652.01,620.01,649.0+33.0+2.04%191,700
2025-12-091,617.01,621.01,612.01,616.0+2.0+0.12%52,500
2025-12-081,614.01,618.01,610.01,614.0+5.0+0.31%61,000
2025-12-051,640.01,640.01,605.01,609.0-31.0-1.89%87,800
2025-12-041,615.01,640.01,613.01,640.0+28.0+1.74%79,500
2025-12-031,619.01,625.01,607.01,612.0-11.0-0.68%78,900
2025-12-021,640.01,640.01,617.01,623.0-10.0-0.61%66,300
2025-12-011,640.01,640.01,625.01,633.0-6.0-0.37%114,800
2025-11-281,625.01,642.01,621.01,639.0+12.0+0.74%169,900
2025-11-271,620.01,630.01,614.01,627.0+17.0+1.06%238,500
2025-11-261,598.01,610.01,597.01,610.0+20.0+1.26%203,500
2025-11-251,604.01,608.01,587.01,590.0-14.0-0.87%136,500
2025-11-211,584.01,604.01,580.01,604.0+10.0+0.63%181,100
2025-11-201,583.01,600.01,576.01,594.0+29.0+1.85%200,200
2025-11-191,580.01,583.01,558.01,565.0-8.0-0.51%114,700
2025-11-181,585.01,593.01,570.01,573.0-17.0-1.07%160,300
2025-11-171,590.01,591.01,578.01,590.00.00.00%118,300
2025-11-141,575.01,593.01,571.01,590.0+4.0+0.25%80,200
2025-11-131,585.01,591.01,575.01,586.0+3.0+0.19%132,200
2025-11-121,572.01,583.01,560.01,583.0+24.0+1.54%163,400
2025-11-111,560.01,565.01,547.01,559.0+10.0+0.65%92,400
2025-11-101,527.01,550.01,527.01,549.0+24.0+1.57%85,000
2025-11-071,509.01,525.01,505.01,525.0+7.0+0.46%89,300
2025-11-061,520.01,530.01,516.01,518.0-3.0-0.20%95,500
2025-11-051,546.01,546.01,498.01,521.0-41.0-2.62%164,100
2025-11-041,525.01,577.01,515.01,562.0+37.0+2.43%159,500
2025-10-311,545.01,549.01,519.01,525.0-23.0-1.49%125,600
2025-10-301,538.01,550.01,531.01,548.0+29.0+1.91%321,600
2025-10-291,549.01,553.01,512.01,519.0-33.0-2.13%165,700
2025-10-281,565.01,575.01,548.01,552.0-13.0-0.83%112,500
2025-10-271,548.01,567.01,544.01,565.0+25.0+1.62%132,300
2025-10-241,571.01,571.01,537.01,540.0-21.0-1.35%116,000
2025-10-231,570.01,577.01,560.01,561.0-13.0-0.83%108,800
2025-10-221,568.01,577.01,563.01,574.0+6.0+0.38%93,000
2025-10-211,579.01,585.01,568.01,568.0-10.0-0.63%145,100
2025-10-201,582.01,582.01,558.01,578.0+20.0+1.28%137,700
2025-10-171,560.01,571.01,550.01,558.0-24.0-1.52%215,800
2025-10-161,503.01,588.01,503.01,582.0+88.0+5.89%471,900
2025-10-151,450.01,502.01,446.01,494.0+55.0+3.82%192,000
2025-10-141,452.01,468.01,435.01,439.0-43.0-2.90%183,200
2025-10-101,488.01,491.01,473.01,482.0-7.0-0.47%136,600
2025-10-091,485.01,492.01,480.01,489.0+4.0+0.27%92,300
2025-10-081,502.01,513.01,485.01,485.0-17.0-1.13%84,700
2025-10-071,490.01,505.01,488.01,502.0+13.0+0.87%81,100
2025-10-061,493.01,499.01,472.01,489.0+25.0+1.71%135,500
2025-10-031,460.01,475.01,460.01,464.0+3.0+0.21%118,700
2025-10-021,473.01,477.01,446.01,461.0-6.0-0.41%137,900
2025-10-011,507.01,515.01,466.01,467.0-48.0-3.17%210,800
2025-09-301,538.01,538.01,502.01,515.0-17.0-1.11%182,400
2025-09-291,530.01,544.01,515.01,532.0-59.0-3.71%231,700
2025-09-261,600.01,604.01,585.01,591.0-1.0-0.06%358,300
2025-09-251,589.01,599.01,581.01,592.0+6.0+0.38%224,000
2025-09-241,585.01,590.01,573.01,586.0+2.0+0.13%140,900
2025-09-221,575.01,584.01,571.01,584.0+14.0+0.89%169,100
2025-09-191,577.01,582.01,553.01,570.0+5.0+0.32%257,600
2025-09-181,575.01,575.01,560.01,565.0-9.0-0.57%180,700
2025-09-171,597.01,597.01,571.01,574.0-23.0-1.44%186,800
2025-09-161,600.01,605.01,595.01,597.0-3.0-0.19%120,500
2025-09-121,610.01,612.01,600.01,600.0——145,900

直近120営業日分を表示