KabuInsight

小林洋行

8742
スタンダード/証券･商品先物取引業/KOBAYASHI YOKO 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
2026-03-13537.0545.0533.0533.0-10.0-1.84%17,000
2026-03-12554.0555.0539.0543.0-18.0-3.21%20,900
2026-03-11552.0575.0552.0561.0+10.0+1.81%15,200
2026-03-10555.0567.0551.0551.0+2.0+0.36%13,500
2026-03-09575.0575.0534.0549.0-32.0-5.51%31,100
2026-03-06561.0595.0546.0581.0+30.0+5.44%62,800
2026-03-05531.0569.0531.0551.0+26.0+4.95%31,700
2026-03-04524.0539.0521.0525.0-19.0-3.49%23,200
2026-03-03540.0546.0533.0544.0-4.0-0.73%25,600
2026-03-02525.0549.0520.0548.0+23.0+4.38%45,200
2026-02-27493.0531.0488.0525.0+30.0+6.06%41,100
2026-02-26520.0521.0493.0495.0-17.0-3.32%26,500
2026-02-25486.0512.0486.0512.0+27.0+5.57%59,000
2026-02-24488.0489.0485.0485.0-3.0-0.61%14,400
2026-02-20485.0489.0485.0488.00.00.00%22,100
2026-02-19492.0492.0488.0488.0-5.0-1.01%19,500
2026-02-18482.0493.0482.0493.0+5.0+1.02%13,600
2026-02-17478.0493.0477.0488.0+5.0+1.04%21,700
2026-02-16477.0486.0477.0483.0+3.0+0.63%15,300
2026-02-13487.0487.0477.0480.0-7.0-1.44%28,700
2026-02-12485.0489.0484.0487.00.00.00%21,500
2026-02-10477.0490.0477.0487.0+12.0+2.53%43,400
2026-02-09483.0485.0470.0475.0-8.0-1.66%34,900
2026-02-06489.0489.0479.0483.0-12.0-2.42%35,300
2026-02-05486.0495.0486.0495.0+7.0+1.43%27,600
2026-02-04490.0491.0486.0488.0-8.0-1.61%23,700
2026-02-03488.0496.0487.0496.0+8.0+1.64%26,000
2026-02-02484.0493.0484.0488.0+7.0+1.46%23,600
2026-01-30471.0484.0471.0481.0+10.0+2.12%25,800
2026-01-29469.0479.0469.0471.0-1.0-0.21%32,800
2026-01-28470.0480.0461.0472.0-3.0-0.63%42,400
2026-01-27481.0488.0475.0475.0-6.0-1.25%21,600
2026-01-26487.0504.0481.0481.0-6.0-1.23%39,900
2026-01-23483.0498.0480.0487.0+4.0+0.83%36,500
2026-01-22460.0483.0455.0483.0+25.0+5.46%100,000
2026-01-21452.0459.0442.0458.0-18.0-3.78%106,900
2026-01-20534.0534.0467.0476.0-57.0-10.69%150,400
2026-01-19510.0537.0501.0533.0+20.0+3.90%50,300
2026-01-16529.0531.0491.0513.0-16.0-3.02%83,600
2026-01-15498.0529.0495.0529.0+31.0+6.22%45,100
2026-01-14479.0507.0477.0498.0+19.0+3.97%61,200
2026-01-13479.0479.0473.0479.0+3.0+0.63%34,800
2026-01-09463.0476.0462.0476.0+13.0+2.81%24,900
2026-01-08461.0466.0459.0463.00.00.00%13,100
2026-01-07459.0463.0455.0463.0+3.0+0.65%19,300
2026-01-06456.0467.0456.0460.0+2.0+0.44%22,200
2026-01-05452.0463.0450.0458.0+6.0+1.33%47,100
2025-12-30450.0453.0446.0452.0+4.0+0.89%13,500
2025-12-29441.0455.0441.0448.0+6.0+1.36%29,900
2025-12-26455.0459.0440.0442.0-17.0-3.70%44,300
2025-12-25460.0460.0451.0459.0-1.0-0.22%45,900
2025-12-24446.0460.0441.0460.0+19.0+4.31%46,700
2025-12-23433.0455.0433.0441.0+9.0+2.08%65,400
2025-12-22428.0433.0428.0432.0+4.0+0.93%22,300
2025-12-19427.0429.0423.0428.0+1.0+0.23%19,200
2025-12-18429.0429.0422.0427.0-2.0-0.47%44,800
2025-12-17414.0429.0412.0429.0+15.0+3.62%28,400
2025-12-16405.0414.0405.0414.0+9.0+2.22%36,500
2025-12-15404.0407.0404.0405.0+1.0+0.25%13,600
2025-12-12405.0406.0403.0404.0-1.0-0.25%20,000
2025-12-11409.0409.0398.0405.0-2.0-0.49%41,400
2025-12-10405.0409.0405.0407.0+5.0+1.24%19,800
2025-12-09400.0402.0399.0402.0+2.0+0.50%21,900
2025-12-08394.0400.0394.0400.0+6.0+1.52%30,000
2025-12-05386.0396.0386.0394.0+8.0+2.07%31,600
2025-12-04387.0390.0383.0386.0+1.0+0.26%27,500
2025-12-03390.0392.0383.0385.0+1.0+0.26%24,700
2025-12-02375.0385.0375.0384.0+10.0+2.67%43,900
2025-12-01373.0375.0369.0374.0+1.0+0.27%26,300
2025-11-28358.0374.0358.0373.0+23.0+6.57%64,300
2025-11-27352.0352.0347.0350.0-1.0-0.28%18,200
2025-11-26350.0352.0347.0351.0+3.0+0.86%8,600
2025-11-25350.0351.0345.0348.0-2.0-0.57%18,600
2025-11-21347.0352.0345.0350.0+3.0+0.86%24,600
2025-11-20349.0349.0343.0347.0-2.0-0.57%10,300
2025-11-19345.0349.0342.0349.00.00.00%9,700
2025-11-18352.0352.0344.0349.0-2.0-0.57%32,800
2025-11-17346.0351.0342.0351.0+5.0+1.45%22,900
2025-11-14340.0348.0340.0346.00.00.00%21,000
2025-11-13349.0351.0344.0346.0+3.0+0.87%25,700
2025-11-12347.0351.0341.0343.00.00.00%53,600
2025-11-11342.0344.0340.0343.00.00.00%21,400
2025-11-10346.0348.0339.0343.0-5.0-1.44%44,600
2025-11-07344.0349.0340.0348.0+4.0+1.16%31,700
2025-11-06342.0344.0340.0344.0+4.0+1.18%12,600
2025-11-05340.0342.0335.0340.0+6.0+1.80%28,200
2025-11-04335.0343.0330.0334.0-3.0-0.89%24,500
2025-10-31339.0345.0336.0337.0-2.0-0.59%22,600
2025-10-30339.0341.0330.0339.0-4.0-1.17%35,500
2025-10-29343.0344.0333.0343.00.00.00%32,800
2025-10-28330.0347.0327.0343.0+17.0+5.21%47,000
2025-10-27327.0330.0325.0326.0-1.0-0.31%13,500
2025-10-24328.0328.0324.0327.0-1.0-0.30%4,400
2025-10-23332.0332.0327.0328.0-2.0-0.61%4,100
2025-10-22325.0340.0323.0330.0+8.0+2.48%20,500
2025-10-21321.0340.0318.0322.0+1.0+0.31%49,800
2025-10-20321.0323.0320.0321.00.00.00%6,800
2025-10-17320.0321.0318.0321.0+1.0+0.31%8,700
2025-10-16324.0324.0320.0320.0-1.0-0.31%2,800
2025-10-15318.0323.0316.0321.0+3.0+0.94%10,400
2025-10-14315.0319.0315.0318.0+2.0+0.63%15,100
2025-10-10321.0321.0316.0316.0-6.0-1.86%5,400
2025-10-09322.0323.0320.0322.00.00.00%7,800
2025-10-08323.0323.0318.0322.0+5.0+1.58%10,400
2025-10-07321.0321.0316.0317.0-4.0-1.25%9,100
2025-10-06321.0321.0319.0321.0+1.0+0.31%14,000
2025-10-03319.0323.0319.0320.00.00.00%12,400
2025-10-02316.0320.0313.0320.0+1.0+0.31%21,600
2025-10-01319.0322.0314.0319.00.00.00%28,900
2025-09-30329.0333.0319.0319.0-21.0-6.18%111,500
2025-09-29339.0355.0328.0340.0+37.0+12.21%709,300
2025-09-26305.0305.0302.0303.0-1.0-0.33%12,900
2025-09-25302.0304.0302.0304.0+2.0+0.66%5,000
2025-09-24303.0303.0302.0302.0-1.0-0.33%6,100
2025-09-22300.0304.0300.0303.0+3.0+1.00%5,400
2025-09-19300.0302.0300.0300.0+1.0+0.33%5,900
2025-09-18300.0301.0299.0299.0-2.0-0.66%3,500
2025-09-17301.0302.0299.0301.00.00.00%6,200
2025-09-16300.0301.0300.0301.00.00.00%6,500
2025-09-12304.0304.0300.0301.0——5,600

直近120営業日分を表示