KabuInsight

京極運輸商事

9073
スタンダード/陸運業/Kyogoku unyu shoji 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
2026-03-131,330.01,333.01,326.01,333.0+8.0+0.60%2,800
2026-03-121,329.01,331.01,325.01,325.0-2.0-0.15%3,300
2026-03-111,325.01,332.01,316.01,327.0+9.0+0.68%5,900
2026-03-101,305.01,318.01,305.01,318.0+15.0+1.15%5,400
2026-03-091,300.01,310.01,293.01,303.0-9.0-0.69%10,800
2026-03-061,300.01,314.01,300.01,312.0+6.0+0.46%18,200
2026-03-051,314.01,331.01,304.01,306.0-44.0-3.26%98,000
2026-03-041,373.01,390.01,350.01,350.0-64.0-4.53%20,300
2026-03-031,430.01,439.01,413.01,414.0-20.0-1.39%3,800
2026-03-021,396.01,434.01,396.01,434.0+40.0+2.87%2,700
2026-02-271,442.01,452.01,381.01,394.0-48.0-3.33%9,300
2026-02-261,512.01,529.01,442.01,442.0-98.0-6.36%5,300
2026-02-251,533.01,540.01,527.01,540.0+8.0+0.52%1,300
2026-02-241,532.01,532.01,532.01,532.0+19.0+1.26%800
2026-02-201,510.01,531.01,510.01,513.0+4.0+0.27%600
2026-02-191,511.01,511.01,509.01,509.0-5.0-0.33%200
2026-02-181,514.01,514.01,514.01,514.0-3.0-0.20%200
2026-02-171,545.01,545.01,502.01,517.0-28.0-1.81%2,400
2026-02-161,530.01,545.01,515.01,545.0+5.0+0.32%1,100
2026-02-131,543.01,543.01,501.01,540.00.00.00%2,400
2026-02-121,544.01,544.01,519.01,540.0+3.0+0.20%1,700
2026-02-101,540.01,540.01,537.01,537.0+12.0+0.79%400
2026-02-091,535.01,540.01,524.01,525.0-8.0-0.52%1,100
2026-02-061,510.01,533.01,510.01,533.0-7.0-0.45%300
2026-02-051,510.01,540.01,510.01,540.0+30.0+1.99%200
2026-02-041,507.01,539.01,507.01,510.0+3.0+0.20%400
2026-02-031,530.01,530.01,507.01,507.0-23.0-1.50%200
2026-02-021,540.01,540.01,530.01,530.0+25.0+1.66%1,500
2026-01-301,536.01,536.01,505.01,505.00.00.00%700
2026-01-291,505.01,505.01,505.01,505.0-14.0-0.92%100
2026-01-281,501.01,529.01,501.01,519.0-20.0-1.30%500
2026-01-271,513.01,539.01,508.01,539.0+36.0+2.40%700
2026-01-261,492.01,514.01,492.01,503.0+11.0+0.74%300
2026-01-231,494.01,494.01,492.01,492.0-2.0-0.13%600
2026-01-221,520.01,522.01,491.01,494.0-26.0-1.71%1,500
2026-01-211,510.01,550.01,510.01,520.0+10.0+0.66%1,200
2026-01-201,519.01,519.01,501.01,510.0-22.0-1.44%300
2026-01-191,544.01,544.01,520.01,532.0+41.0+2.75%800
2026-01-161,494.01,500.01,489.01,491.0+1.0+0.07%1,800
2026-01-151,461.01,490.01,459.01,490.0+25.0+1.71%1,500
2026-01-141,465.01,465.01,465.01,465.00.00.00%300
2026-01-131,450.01,470.01,450.01,465.0+16.0+1.10%800
2026-01-091,466.01,466.01,449.01,449.0-2.0-0.14%1,200
2026-01-081,460.01,460.01,451.01,451.0-9.0-0.62%400
2026-01-071,469.01,470.01,460.01,460.0-9.0-0.61%800
2026-01-061,425.01,469.01,425.01,469.0+37.0+2.58%4,000
2026-01-051,406.01,449.01,406.01,432.0+31.0+2.21%2,500
2025-12-301,392.01,420.01,392.01,401.0+2.0+0.14%900
2025-12-291,399.01,400.01,381.01,399.00.00.00%1,400
2025-12-261,420.01,420.01,390.01,399.0-21.0-1.48%1,500
2025-12-251,425.01,425.01,363.01,420.0+14.0+1.00%2,400
2025-12-241,388.01,418.01,388.01,406.0+19.0+1.37%600
2025-12-231,383.01,398.01,383.01,387.0-9.0-0.64%400
2025-12-221,378.01,401.01,378.01,396.0+37.0+2.72%1,800
2025-12-191,375.01,379.01,357.01,359.0-16.0-1.16%2,400
2025-12-181,368.01,375.01,368.01,375.0+7.0+0.51%700
2025-12-171,343.01,368.01,343.01,368.0+12.0+0.88%500
2025-12-161,334.01,369.01,334.01,356.0+19.0+1.42%1,600
2025-12-151,332.01,345.01,332.01,337.0+5.0+0.38%1,000
2025-12-121,330.01,332.01,330.01,332.0+3.0+0.23%1,300
2025-12-111,330.01,330.01,329.01,329.0+18.0+1.37%400
2025-12-101,311.01,311.01,311.01,311.00.00.00%—
2025-12-091,308.01,311.01,308.01,311.0+3.0+0.23%200
2025-12-081,310.01,310.01,306.01,308.0-12.0-0.91%900
2025-12-051,314.01,320.01,314.01,320.0-1.0-0.08%200
2025-12-041,321.01,321.01,321.01,321.0+6.0+0.46%900
2025-12-031,322.01,332.01,310.01,315.0-7.0-0.53%600
2025-12-021,322.01,322.01,322.01,322.00.00.00%100
2025-12-011,344.01,344.01,316.01,322.0-6.0-0.45%500
2025-11-281,341.01,341.01,328.01,328.0+17.0+1.30%300
2025-11-271,311.01,311.01,311.01,311.00.00.00%—
2025-11-261,310.01,319.01,310.01,311.0-9.0-0.68%600
2025-11-251,325.01,351.01,320.01,320.0-9.0-0.68%2,200
2025-11-211,308.01,330.01,308.01,329.0+11.0+0.83%800
2025-11-201,279.01,318.01,279.01,318.0+34.0+2.65%900
2025-11-191,274.01,284.01,271.01,284.0+10.0+0.78%600
2025-11-181,293.01,299.01,274.01,274.0-11.0-0.86%2,000
2025-11-171,285.01,293.01,285.01,285.0-9.0-0.70%700
2025-11-141,319.01,319.01,278.01,294.0-85.0-6.16%5,900
2025-11-131,311.01,379.01,307.01,379.0+69.0+5.27%4,700
2025-11-121,284.01,310.01,280.01,310.0+37.0+2.91%3,300
2025-11-111,275.01,275.01,273.01,273.0-1.0-0.08%600
2025-11-101,251.01,274.01,251.01,274.0+24.0+1.92%400
2025-11-071,279.01,279.01,248.01,250.0-29.0-2.27%1,400
2025-11-061,268.01,279.01,263.01,279.0+24.0+1.91%1,200
2025-11-051,274.01,274.01,255.01,255.0-2.0-0.16%600
2025-11-041,256.01,257.01,256.01,257.0-19.0-1.49%300
2025-10-311,255.01,276.01,253.01,276.0+1.0+0.08%600
2025-10-301,256.01,275.01,250.01,275.0-4.0-0.31%1,600
2025-10-291,279.01,279.01,279.01,279.00.00.00%100
2025-10-281,261.01,290.01,260.01,279.0+13.0+1.03%800
2025-10-271,284.01,284.01,261.01,266.0+8.0+0.64%900
2025-10-241,271.01,275.01,258.01,258.0-13.0-1.02%1,200
2025-10-231,274.01,279.01,271.01,271.0-3.0-0.24%600
2025-10-221,275.01,275.01,274.01,274.0+12.0+0.95%200
2025-10-211,250.01,262.01,250.01,262.0-6.0-0.47%1,200
2025-10-201,269.01,297.01,266.01,268.0-1.0-0.08%1,600
2025-10-171,268.01,270.01,260.01,269.0-1.0-0.08%2,600
2025-10-161,282.01,282.01,270.01,270.0-12.0-0.94%300
2025-10-151,279.01,282.01,279.01,282.0+14.0+1.10%200
2025-10-141,278.01,279.01,268.01,268.0-10.0-0.78%600
2025-10-101,284.01,294.01,278.01,278.0-6.0-0.47%1,400
2025-10-091,284.01,284.01,284.01,284.00.00.00%200
2025-10-081,285.01,285.01,284.01,284.0-1.0-0.08%2,300
2025-10-071,300.01,300.01,285.01,285.0-13.0-1.00%1,200
2025-10-061,284.01,298.01,284.01,298.0+14.0+1.09%700
2025-10-031,285.01,301.01,284.01,284.0-1.0-0.08%1,000
2025-10-021,290.01,290.01,285.01,285.0-11.0-0.85%400
2025-10-011,296.01,296.01,296.01,296.0+1.0+0.08%300
2025-09-301,286.01,295.01,281.01,295.0+9.0+0.70%2,700
2025-09-291,286.01,297.01,286.01,286.0-21.0-1.61%1,200
2025-09-261,293.01,307.01,293.01,307.0-2.0-0.15%500
2025-09-251,300.01,309.01,300.01,309.0+23.0+1.79%500
2025-09-241,286.01,298.01,286.01,286.0+2.0+0.16%1,000
2025-09-221,285.01,285.01,284.01,284.0-6.0-0.47%200
2025-09-191,293.01,294.01,290.01,290.0-3.0-0.23%1,100
2025-09-181,307.01,307.01,290.01,293.0+2.0+0.15%500
2025-09-171,291.01,291.01,291.01,291.0-21.0-1.60%200
2025-09-161,304.01,312.01,291.01,312.0+22.0+1.71%400
2025-09-121,290.01,290.01,290.01,290.0———

直近120営業日分を表示