KabuInsight

神奈川中央交通

9081
プライム/陸運業/Kanagawa Chuo Kotsu 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
2026-03-133,550.03,585.03,540.03,540.0-45.0-1.26%12,500
2026-03-123,615.03,620.03,575.03,585.0-40.0-1.10%18,700
2026-03-113,635.03,635.03,600.03,625.0+25.0+0.69%7,700
2026-03-103,640.03,640.03,590.03,600.0+10.0+0.28%7,400
2026-03-093,560.03,605.03,520.03,590.0-15.0-0.42%18,400
2026-03-063,625.03,655.03,605.03,605.0-20.0-0.55%11,000
2026-03-053,620.03,680.03,610.03,625.0+55.0+1.54%10,800
2026-03-043,630.03,635.03,555.03,570.0-70.0-1.92%25,500
2026-03-033,680.03,680.03,640.03,640.0-35.0-0.95%10,800
2026-03-023,695.03,700.03,665.03,675.0-20.0-0.54%10,500
2026-02-273,665.03,700.03,665.03,695.0+20.0+0.54%5,700
2026-02-263,680.03,695.03,655.03,675.0+5.0+0.14%7,000
2026-02-253,645.03,690.03,640.03,670.0+5.0+0.14%8,100
2026-02-243,650.03,680.03,645.03,665.0+20.0+0.55%5,600
2026-02-203,665.03,670.03,645.03,645.0-35.0-0.95%7,200
2026-02-193,670.03,690.03,650.03,680.0+10.0+0.27%8,600
2026-02-183,655.03,685.03,655.03,670.0+15.0+0.41%4,800
2026-02-173,670.03,680.03,640.03,655.0+20.0+0.55%9,600
2026-02-163,660.03,660.03,630.03,635.0-20.0-0.55%11,500
2026-02-133,690.03,715.03,635.03,655.0-25.0-0.68%7,000
2026-02-123,670.03,690.03,645.03,680.0+10.0+0.27%15,900
2026-02-103,630.03,700.03,630.03,670.0+45.0+1.24%13,800
2026-02-093,655.03,655.03,620.03,625.0+15.0+0.42%8,700
2026-02-063,730.03,730.03,605.03,610.0-120.0-3.22%28,700
2026-02-053,740.03,755.03,720.03,730.0+5.0+0.13%12,600
2026-02-043,705.03,735.03,705.03,725.0+20.0+0.54%4,500
2026-02-033,730.03,730.03,690.03,705.0+15.0+0.41%6,300
2026-02-023,675.03,710.03,675.03,690.0+20.0+0.54%6,900
2026-01-303,675.03,680.03,620.03,670.0+25.0+0.69%8,000
2026-01-293,655.03,655.03,620.03,645.0-20.0-0.55%13,800
2026-01-283,685.03,690.03,665.03,665.0-20.0-0.54%13,200
2026-01-273,685.03,720.03,685.03,685.00.00.00%11,500
2026-01-263,755.03,760.03,680.03,685.0-75.0-1.99%25,100
2026-01-233,780.03,805.03,760.03,760.0-30.0-0.79%9,900
2026-01-223,760.03,805.03,760.03,790.0+25.0+0.66%8,000
2026-01-213,795.03,800.03,750.03,765.0-50.0-1.31%14,300
2026-01-203,835.03,835.03,780.03,815.0-25.0-0.65%9,800
2026-01-193,875.03,880.03,840.03,840.0-10.0-0.26%7,100
2026-01-163,850.03,860.03,830.03,850.0+10.0+0.26%3,900
2026-01-153,820.03,850.03,820.03,840.0-5.0-0.13%4,400
2026-01-143,835.03,845.03,805.03,845.00.00.00%6,300
2026-01-133,850.03,880.03,805.03,845.0+45.0+1.18%11,300
2026-01-093,740.03,810.03,740.03,800.0+60.0+1.60%7,600
2026-01-083,760.03,775.03,740.03,740.0-25.0-0.66%3,300
2026-01-073,770.03,785.03,750.03,765.0+10.0+0.27%4,100
2026-01-063,750.03,775.03,735.03,755.0+25.0+0.67%8,000
2026-01-053,750.03,760.03,725.03,730.0-20.0-0.53%6,400
2025-12-303,745.03,775.03,740.03,750.0-20.0-0.53%6,000
2025-12-293,755.03,785.03,740.03,770.0+40.0+1.07%12,000
2025-12-263,730.03,730.03,690.03,730.0+15.0+0.40%5,700
2025-12-253,705.03,745.03,690.03,715.0+35.0+0.95%3,800
2025-12-243,680.03,710.03,635.03,680.00.00.00%5,400
2025-12-233,645.03,680.03,645.03,680.0+55.0+1.52%5,400
2025-12-223,700.03,700.03,610.03,625.0-20.0-0.55%8,800
2025-12-193,710.03,735.03,645.03,645.0-95.0-2.54%16,900
2025-12-183,710.03,750.03,710.03,740.0+15.0+0.40%5,000
2025-12-173,750.03,750.03,725.03,725.0-15.0-0.40%2,100
2025-12-163,765.03,780.03,730.03,740.0-25.0-0.66%5,500
2025-12-153,750.03,785.03,750.03,765.0+10.0+0.27%4,300
2025-12-123,740.03,765.03,740.03,755.0+45.0+1.21%7,000
2025-12-113,755.03,765.03,700.03,710.0-25.0-0.67%13,400
2025-12-103,715.03,765.03,715.03,735.0+45.0+1.22%6,400
2025-12-093,690.03,725.03,680.03,690.0+10.0+0.27%9,900
2025-12-083,640.03,695.03,625.03,680.0+40.0+1.10%21,300
2025-12-053,665.03,680.03,640.03,640.0-25.0-0.68%7,800
2025-12-043,645.03,685.03,645.03,665.0+10.0+0.27%8,000
2025-12-033,675.03,675.03,650.03,655.0-25.0-0.68%6,400
2025-12-023,690.03,695.03,660.03,680.0-15.0-0.41%4,100
2025-12-013,690.03,695.03,660.03,695.0+5.0+0.14%5,800
2025-11-283,665.03,695.03,660.03,690.0+25.0+0.68%9,100
2025-11-273,660.03,665.03,610.03,665.0+20.0+0.55%12,800
2025-11-263,650.03,660.03,635.03,645.0+35.0+0.97%13,800
2025-11-253,650.03,650.03,605.03,610.0+5.0+0.14%18,200
2025-11-213,550.03,610.03,550.03,605.0+55.0+1.55%10,600
2025-11-203,560.03,560.03,510.03,550.0+30.0+0.85%10,700
2025-11-193,515.03,560.03,510.03,520.0+10.0+0.28%4,300
2025-11-183,510.03,520.03,510.03,510.0-5.0-0.14%4,600
2025-11-173,560.03,560.03,505.03,515.0-15.0-0.42%4,800
2025-11-143,515.03,555.03,515.03,530.0+30.0+0.86%5,500
2025-11-133,530.03,545.03,500.03,500.0-25.0-0.71%5,000
2025-11-123,520.03,540.03,510.03,525.0+15.0+0.43%3,300
2025-11-113,510.03,515.03,490.03,510.0-30.0-0.85%3,400
2025-11-103,510.03,545.03,510.03,540.0+60.0+1.72%9,000
2025-11-073,470.03,505.03,470.03,480.0+20.0+0.58%6,400
2025-11-063,470.03,505.03,460.03,460.0-10.0-0.29%5,100
2025-11-053,485.03,495.03,440.03,470.0-30.0-0.86%13,300
2025-11-043,500.03,515.03,475.03,500.0-10.0-0.28%14,500
2025-10-313,495.03,530.03,470.03,510.0+20.0+0.57%17,700
2025-10-303,515.03,520.03,485.03,490.0-30.0-0.85%16,800
2025-10-293,610.03,625.03,500.03,520.0-50.0-1.40%25,100
2025-10-283,665.03,690.03,570.03,570.0-95.0-2.59%23,700
2025-10-273,610.03,665.03,610.03,665.0+50.0+1.38%13,900
2025-10-243,665.03,665.03,615.03,615.0-30.0-0.82%3,500
2025-10-233,650.03,670.03,645.03,645.0-5.0-0.14%4,500
2025-10-223,640.03,670.03,615.03,650.0+35.0+0.97%4,400
2025-10-213,670.03,670.03,590.03,615.0+5.0+0.14%5,800
2025-10-203,585.03,610.03,580.03,610.0+40.0+1.12%4,200
2025-10-173,610.03,610.03,565.03,570.0-40.0-1.11%5,300
2025-10-163,610.03,625.03,585.03,610.00.00.00%12,500
2025-10-153,570.03,610.03,565.03,610.0+60.0+1.69%5,600
2025-10-143,530.03,585.03,515.03,550.0+10.0+0.28%7,500
2025-10-103,570.03,575.03,535.03,540.0-45.0-1.26%8,500
2025-10-093,615.03,615.03,585.03,585.0-35.0-0.97%5,500
2025-10-083,620.03,630.03,600.03,620.00.00.00%5,300
2025-10-073,650.03,670.03,620.03,620.0-30.0-0.82%5,200
2025-10-063,665.03,695.03,620.03,650.0-5.0-0.14%12,500
2025-10-033,610.03,670.03,610.03,655.0+30.0+0.83%12,300
2025-10-023,650.03,665.03,610.03,625.0+10.0+0.28%12,800
2025-10-013,700.03,700.03,615.03,615.0-100.0-2.69%15,000
2025-09-303,765.03,765.03,715.03,715.0-60.0-1.59%13,200
2025-09-293,795.03,795.03,705.03,775.0-85.0-2.20%70,600
2025-09-263,900.03,900.03,800.03,860.0+25.0+0.65%138,600
2025-09-253,870.03,890.03,830.03,835.0-30.0-0.78%38,800
2025-09-243,865.03,870.03,840.03,865.0+30.0+0.78%59,300
2025-09-223,885.03,900.03,825.03,835.0-40.0-1.03%55,500
2025-09-193,845.03,875.03,810.03,875.0+70.0+1.84%49,300
2025-09-183,780.03,805.03,735.03,805.0+25.0+0.66%34,100
2025-09-173,840.03,840.03,775.03,780.0-50.0-1.31%14,200
2025-09-163,780.03,840.03,770.03,830.0+40.0+1.06%30,200
2025-09-123,775.03,790.03,740.03,790.0——23,900

直近120営業日分を表示