KabuInsight

近鉄グループホールディングス

9041
プライム/陸運業/Kintetsu Group Holdings 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
2026-03-133,128.03,176.03,125.03,141.0-18.0-0.57%968,200
2026-03-123,150.03,170.03,136.03,159.0-5.0-0.16%906,200
2026-03-113,164.03,188.03,155.03,164.0+24.0+0.76%599,200
2026-03-103,164.03,177.03,134.03,140.0+6.0+0.19%807,200
2026-03-093,100.03,134.03,072.03,134.0-20.0-0.63%1,278,500
2026-03-063,166.03,174.03,109.03,154.0-54.0-1.68%1,365,000
2026-03-053,251.03,267.03,208.03,208.0+1.0+0.03%956,000
2026-03-043,200.03,220.03,137.03,207.0-23.0-0.71%1,071,200
2026-03-033,281.03,289.03,230.03,230.0-59.0-1.79%823,400
2026-03-023,269.03,312.03,244.03,289.0-15.0-0.45%919,800
2026-02-273,351.03,351.03,304.03,304.0-25.0-0.75%816,000
2026-02-263,335.03,360.03,327.03,329.00.00.00%555,900
2026-02-253,333.03,338.03,319.03,329.0-3.0-0.09%466,800
2026-02-243,301.03,337.03,268.03,332.0+32.0+0.97%619,700
2026-02-203,361.03,366.03,298.03,300.0-71.0-2.11%614,700
2026-02-193,352.03,371.03,326.03,371.0+33.0+0.99%680,900
2026-02-183,334.03,352.03,315.03,338.0+37.0+1.12%563,200
2026-02-173,266.03,303.03,245.03,301.0+47.0+1.44%663,900
2026-02-163,349.03,350.03,248.03,254.0-122.0-3.61%1,354,800
2026-02-133,381.03,402.03,343.03,376.0+13.0+0.39%784,800
2026-02-123,388.03,406.03,363.03,363.0-11.0-0.33%672,600
2026-02-103,341.03,381.03,328.03,374.0+10.0+0.30%641,100
2026-02-093,369.03,395.03,343.03,364.0+20.0+0.60%627,200
2026-02-063,318.03,344.03,308.03,344.0+47.0+1.43%573,500
2026-02-053,325.03,344.03,296.03,297.0+34.0+1.04%784,200
2026-02-043,231.03,268.03,205.03,263.0+35.0+1.08%630,500
2026-02-033,190.03,237.03,182.03,228.0+28.0+0.88%571,700
2026-02-023,240.03,240.03,200.03,200.0-7.0-0.22%542,600
2026-01-303,187.03,215.03,165.03,207.0+33.0+1.04%566,400
2026-01-293,134.03,176.03,116.03,174.0+23.0+0.73%552,400
2026-01-283,181.03,191.03,151.03,151.0-50.0-1.56%598,100
2026-01-273,230.03,242.03,193.03,201.0-45.0-1.39%699,900
2026-01-263,250.03,269.03,235.03,246.0-12.0-0.37%621,200
2026-01-233,250.03,267.03,225.03,258.0+12.0+0.37%718,800
2026-01-223,250.03,278.03,245.03,246.0+2.0+0.06%644,300
2026-01-213,223.03,244.03,189.03,244.0-2.0-0.06%779,400
2026-01-203,210.03,255.03,207.03,246.0+32.0+1.00%591,700
2026-01-193,202.03,219.03,188.03,214.0+6.0+0.19%421,800
2026-01-163,182.03,231.03,177.03,208.0+25.0+0.79%530,700
2026-01-153,191.03,202.03,146.03,183.0-25.0-0.78%771,300
2026-01-143,170.03,212.03,163.03,208.0+29.0+0.91%682,100
2026-01-133,215.03,216.03,173.03,179.0-16.0-0.50%742,300
2026-01-093,159.03,202.03,156.03,195.0+42.0+1.33%741,400
2026-01-083,140.03,168.03,134.03,153.0+25.0+0.80%844,700
2026-01-073,100.03,133.03,085.03,128.0+20.0+0.64%509,100
2026-01-063,065.03,108.03,065.03,108.0+48.0+1.57%547,100
2026-01-053,072.03,094.03,052.03,060.0-10.0-0.33%677,600
2025-12-303,131.03,140.03,064.03,070.0-47.0-1.51%803,800
2025-12-293,090.03,147.03,080.03,117.0+34.0+1.10%786,000
2025-12-263,082.03,107.03,072.03,083.0+10.0+0.33%1,081,300
2025-12-253,064.03,098.03,056.03,073.0+20.0+0.66%830,500
2025-12-243,013.03,074.03,012.03,053.0+36.0+1.19%830,600
2025-12-232,968.03,017.02,967.53,017.0+52.5+1.77%1,215,200
2025-12-222,962.02,967.02,941.52,964.5+6.0+0.20%714,500
2025-12-192,953.52,969.52,942.02,958.5-2.5-0.08%808,600
2025-12-182,950.02,981.52,945.52,961.0+27.5+0.94%611,600
2025-12-172,951.02,956.52,911.52,933.5-19.5-0.66%878,700
2025-12-162,976.52,985.52,943.02,953.0-40.0-1.34%708,400
2025-12-152,972.53,012.02,966.02,993.0+31.5+1.06%941,900
2025-12-122,946.02,966.52,937.52,961.5+39.0+1.33%924,100
2025-12-112,927.52,933.52,897.02,922.5+45.0+1.56%1,022,700
2025-12-102,868.52,895.02,865.02,877.5+8.0+0.28%944,900
2025-12-092,870.02,876.02,848.52,869.5+13.0+0.46%732,200
2025-12-082,834.52,856.52,815.02,856.5+43.5+1.55%805,800
2025-12-052,851.52,856.52,797.02,813.0-57.0-1.99%1,215,000
2025-12-042,867.52,870.02,832.52,870.0-7.0-0.24%983,300
2025-12-032,945.02,947.02,872.52,877.0-98.5-3.31%1,025,700
2025-12-022,955.03,000.02,952.52,975.5+16.0+0.54%617,400
2025-12-012,956.02,974.02,944.52,959.5+3.0+0.10%818,000
2025-11-282,957.52,970.02,944.02,956.5+4.5+0.15%486,500
2025-11-272,966.52,978.52,944.52,952.0-31.0-1.04%849,800
2025-11-262,915.02,984.02,904.02,983.0+68.0+2.33%1,267,500
2025-11-252,888.02,915.02,863.52,915.0+47.0+1.64%1,190,000
2025-11-212,823.52,868.02,819.02,868.0+68.0+2.43%976,200
2025-11-202,820.02,834.52,800.02,800.0-35.0-1.23%615,200
2025-11-192,801.02,835.52,795.52,835.0+41.0+1.47%798,000
2025-11-182,835.02,835.52,771.02,794.0-50.0-1.76%1,309,700
2025-11-172,867.52,888.02,844.02,844.0-61.5-2.12%1,011,300
2025-11-142,885.02,905.52,869.52,905.5+16.5+0.57%797,600
2025-11-132,930.02,932.02,887.02,889.0-22.0-0.76%577,400
2025-11-122,925.02,949.52,895.02,911.0-5.5-0.19%768,800
2025-11-112,923.02,933.02,903.02,916.5-6.5-0.22%410,800
2025-11-102,913.52,930.02,894.52,923.0+19.5+0.67%390,300
2025-11-072,865.02,904.02,865.02,903.5+38.5+1.34%460,500
2025-11-062,888.02,898.52,865.02,865.0-33.0-1.14%644,600
2025-11-052,899.02,919.52,885.02,898.0-0.5-0.02%809,800
2025-11-042,921.02,926.02,873.02,898.5-23.0-0.79%792,100
2025-10-312,935.52,962.52,921.52,921.5-14.0-0.48%700,300
2025-10-302,926.02,952.02,924.02,935.5-15.0-0.51%863,800
2025-10-293,014.03,023.02,950.52,950.5-90.5-2.98%818,800
2025-10-283,060.03,070.03,027.03,041.0-33.0-1.07%627,600
2025-10-273,075.03,093.03,069.03,074.0+4.0+0.13%568,800
2025-10-243,080.03,081.03,060.03,070.0-10.0-0.32%457,400
2025-10-233,083.03,099.03,067.03,080.00.00.00%536,900
2025-10-223,098.03,113.03,076.03,080.0-14.0-0.45%703,100
2025-10-213,125.03,141.03,080.03,094.0-34.0-1.09%611,700
2025-10-203,133.03,157.03,116.03,128.0+45.0+1.46%831,700
2025-10-173,104.03,119.03,065.03,083.0+4.0+0.13%710,300
2025-10-163,018.03,118.03,010.03,079.0+111.5+3.76%1,233,300
2025-10-153,008.03,022.02,967.52,967.5-7.0-0.24%748,500
2025-10-142,935.02,978.02,921.52,974.5+5.5+0.19%1,049,900
2025-10-102,980.02,991.02,963.02,969.0-36.0-1.20%1,162,900
2025-10-092,998.03,019.02,994.53,005.0-11.0-0.36%818,500
2025-10-083,100.03,128.03,015.03,016.0-92.0-2.96%795,600
2025-10-073,085.03,118.03,062.03,108.0+23.0+0.75%704,500
2025-10-063,092.03,098.03,052.03,085.0+56.0+1.85%784,500
2025-10-032,999.53,029.02,987.03,029.0+44.5+1.49%607,100
2025-10-023,050.03,057.02,952.02,984.5-80.5-2.63%1,086,200
2025-10-013,070.03,090.03,052.03,065.0-18.0-0.58%768,200
2025-09-303,107.03,108.03,066.03,083.0+6.0+0.19%862,400
2025-09-293,167.03,169.03,077.03,077.0-82.0-2.60%2,647,800
2025-09-263,166.03,188.03,148.03,159.0-12.0-0.38%3,584,200
2025-09-253,160.03,180.03,148.03,171.0+33.0+1.05%1,979,400
2025-09-243,135.03,155.03,113.03,138.0+21.0+0.67%1,516,600
2025-09-223,077.03,129.03,065.03,117.0+37.0+1.20%1,268,700
2025-09-193,114.03,137.03,080.03,080.0-34.0-1.09%1,522,200
2025-09-183,106.03,127.03,099.03,114.0-7.0-0.22%762,000
2025-09-173,116.03,133.03,100.03,121.0-8.0-0.26%641,300
2025-09-163,095.03,143.03,094.03,129.0+36.0+1.16%798,100
2025-09-123,118.03,121.03,088.03,093.0——808,100

直近120営業日分を表示