KabuInsight

神姫バス

9083
スタンダード/陸運業/Shinki Bus 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
2026-03-131,990.01,993.01,985.01,990.00.00.00%1,200
2026-03-121,993.02,000.01,980.01,990.0-18.0-0.90%12,200
2026-03-112,018.02,018.02,008.02,008.0+6.0+0.30%1,500
2026-03-102,005.02,015.02,002.02,002.0+2.0+0.10%4,100
2026-03-091,997.02,079.01,980.02,000.0-18.0-0.89%21,700
2026-03-062,006.02,020.02,000.02,018.0+9.0+0.45%6,100
2026-03-052,030.02,039.01,996.02,009.0+15.0+0.75%7,800
2026-03-042,007.02,038.01,985.01,994.0-19.0-0.94%18,700
2026-03-032,036.02,036.02,009.02,013.0-2.0-0.10%9,300
2026-03-022,029.02,039.02,002.02,015.0-63.0-3.03%12,900
2026-02-272,069.02,087.02,030.02,078.0+13.0+0.63%9,800
2026-02-262,068.02,089.02,040.02,065.0-3.0-0.15%11,000
2026-02-252,079.02,106.02,067.02,068.0-3.0-0.14%10,400
2026-02-242,106.02,107.02,071.02,071.0-44.0-2.08%3,600
2026-02-202,127.02,127.02,084.02,115.0-7.0-0.33%5,700
2026-02-192,090.02,161.02,071.02,122.0+57.0+2.76%3,300
2026-02-182,080.02,099.02,061.02,065.0-9.0-0.43%2,400
2026-02-172,077.02,100.02,051.02,074.0+23.0+1.12%1,600
2026-02-162,038.02,080.02,025.02,051.0+11.0+0.54%6,500
2026-02-132,009.02,043.01,994.02,040.0+34.0+1.69%7,900
2026-02-122,028.02,030.02,000.02,006.0-34.0-1.67%8,500
2026-02-102,029.02,040.02,010.02,040.0+12.0+0.59%10,300
2026-02-092,028.02,029.02,004.02,028.0+19.0+0.95%5,500
2026-02-061,991.02,016.01,970.02,009.0-1.0-0.05%10,800
2026-02-051,980.02,029.01,977.02,010.0+38.0+1.93%4,500
2026-02-041,965.01,980.01,965.01,972.0-3.0-0.15%1,500
2026-02-031,974.01,979.01,962.01,975.0+5.0+0.25%3,700
2026-02-021,966.01,980.01,966.01,970.0-10.0-0.51%3,100
2026-01-301,980.01,980.01,961.01,980.00.00.00%4,600
2026-01-291,974.01,980.01,960.01,980.0-2.0-0.10%7,000
2026-01-281,994.02,002.01,962.01,982.0-12.0-0.60%6,400
2026-01-272,008.02,008.01,990.01,994.0-14.0-0.70%4,800
2026-01-262,019.02,019.01,993.02,008.0-12.0-0.59%4,100
2026-01-231,990.02,045.01,990.02,020.0+20.0+1.00%4,600
2026-01-221,995.02,016.01,981.02,000.0+6.0+0.30%6,900
2026-01-212,016.02,020.01,986.01,994.0-26.0-1.29%6,000
2026-01-202,019.02,041.01,985.02,020.0+6.0+0.30%11,500
2026-01-191,984.02,022.01,984.02,014.0+30.0+1.51%2,700
2026-01-162,001.02,040.01,970.01,984.0-27.0-1.34%13,500
2026-01-152,002.02,041.01,982.02,011.0+4.0+0.20%6,600
2026-01-141,993.02,022.01,978.02,007.0+14.0+0.70%7,300
2026-01-132,015.02,029.01,975.01,993.0-20.0-0.99%3,600
2026-01-091,999.02,015.01,965.02,013.0+37.0+1.87%6,200
2026-01-081,996.02,000.01,976.01,976.0-8.0-0.40%2,600
2026-01-071,945.01,986.01,940.01,984.0+39.0+2.01%5,400
2026-01-061,948.01,950.01,943.01,945.0+2.0+0.10%5,200
2026-01-051,933.01,950.01,933.01,943.0+12.0+0.62%5,900
2025-12-301,945.01,950.01,918.01,931.0-19.0-0.97%7,500
2025-12-291,941.01,950.01,941.01,950.0+5.0+0.26%2,200
2025-12-261,949.01,949.01,945.01,945.0+14.0+0.73%5,000
2025-12-251,937.01,937.01,931.01,931.0-1.0-0.05%1,500
2025-12-241,933.01,945.01,919.01,932.00.00.00%2,100
2025-12-231,931.01,945.01,915.01,932.0+1.0+0.05%1,300
2025-12-221,940.01,949.01,920.01,931.0-4.0-0.21%19,800
2025-12-191,934.01,937.01,930.01,935.0+4.0+0.21%2,400
2025-12-181,931.01,931.01,929.01,931.0+2.0+0.10%1,700
2025-12-171,933.01,934.01,928.01,929.0-6.0-0.31%800
2025-12-161,930.01,938.01,925.01,935.0+9.0+0.47%4,700
2025-12-151,926.01,935.01,920.01,926.00.00.00%2,500
2025-12-121,915.01,926.01,915.01,926.0+14.0+0.73%1,800
2025-12-111,917.01,923.01,912.01,912.0-5.0-0.26%1,000
2025-12-101,916.01,928.01,914.01,917.0+2.0+0.10%1,100
2025-12-091,925.01,925.01,915.01,915.0+4.0+0.21%200
2025-12-081,911.01,925.01,908.01,911.0-6.0-0.31%1,600
2025-12-051,917.01,930.01,917.01,917.0-13.0-0.67%1,500
2025-12-041,927.01,930.01,927.01,930.0+26.0+1.37%600
2025-12-031,931.01,934.01,895.01,904.0-26.0-1.35%3,200
2025-12-021,934.01,934.01,930.01,930.0-5.0-0.26%400
2025-12-011,930.01,935.01,909.01,935.0+5.0+0.26%1,300
2025-11-281,910.01,930.01,900.01,930.0+25.0+1.31%3,100
2025-11-271,899.01,905.01,889.01,905.0+3.0+0.16%2,800
2025-11-261,890.01,905.01,889.01,902.0+12.0+0.63%2,500
2025-11-251,896.01,896.01,890.01,890.00.00.00%1,400
2025-11-211,896.01,900.01,890.01,890.0-10.0-0.53%1,300
2025-11-201,902.01,902.01,896.01,900.0+3.0+0.16%5,900
2025-11-191,894.01,897.01,890.01,897.0+3.0+0.16%900
2025-11-181,888.01,894.01,880.01,894.0+2.0+0.11%1,400
2025-11-171,900.01,900.01,872.01,892.0-8.0-0.42%2,200
2025-11-141,894.01,910.01,883.01,900.0+6.0+0.32%3,300
2025-11-131,888.01,905.01,861.01,894.0+6.0+0.32%3,700
2025-11-121,902.01,902.01,881.01,888.0+1.0+0.05%800
2025-11-111,874.01,887.01,866.01,887.0-5.0-0.26%1,900
2025-11-101,874.01,892.01,872.01,892.0+13.0+0.69%2,400
2025-11-071,858.01,900.01,851.01,879.0-34.0-1.78%14,000
2025-11-061,914.01,919.01,884.01,913.0+29.0+1.54%4,900
2025-11-051,876.01,914.01,876.01,884.0-8.0-0.42%1,000
2025-11-041,874.01,892.01,874.01,892.0+3.0+0.16%5,100
2025-10-311,863.01,899.01,861.01,889.0+38.0+2.05%3,300
2025-10-301,850.01,860.01,840.01,851.0+1.0+0.05%2,700
2025-10-291,888.01,905.01,811.01,850.0-40.0-2.12%13,000
2025-10-281,916.01,916.01,890.01,890.0-44.0-2.28%4,100
2025-10-271,934.01,935.01,934.01,934.0+5.0+0.26%1,900
2025-10-241,918.01,945.01,900.01,929.0+13.0+0.68%6,900
2025-10-231,930.01,930.01,900.01,916.0-9.0-0.47%800
2025-10-221,925.01,925.01,910.01,925.0+6.0+0.31%400
2025-10-211,925.01,925.01,917.01,919.0-2.0-0.10%600
2025-10-201,930.01,935.01,904.01,921.0-4.0-0.21%10,600
2025-10-171,904.01,925.01,892.01,925.0+21.0+1.10%8,900
2025-10-161,885.01,905.01,878.01,904.0+14.0+0.74%3,600
2025-10-151,868.01,907.01,856.01,890.0+22.0+1.18%1,500
2025-10-141,871.01,894.01,843.01,868.0-7.0-0.37%6,600
2025-10-101,892.01,894.01,871.01,875.0-23.0-1.21%4,900
2025-10-091,915.01,919.01,896.01,898.0-17.0-0.89%2,100
2025-10-081,910.01,915.01,905.01,915.0+4.0+0.21%500
2025-10-071,892.01,919.01,892.01,911.0+16.0+0.84%2,100
2025-10-061,887.01,919.01,881.01,895.0+18.0+0.96%4,300
2025-10-031,884.01,886.01,867.01,877.0-7.0-0.37%4,400
2025-10-021,889.01,890.01,859.01,884.0-15.0-0.79%4,000
2025-10-011,940.01,940.01,891.01,899.0-56.0-2.86%8,100
2025-09-301,972.01,972.01,945.01,955.0-17.0-0.86%4,000
2025-09-291,920.01,972.01,907.01,972.0-3.0-0.15%10,400
2025-09-261,902.51,975.01,902.51,975.0+75.0+3.95%14,000
2025-09-251,925.01,935.01,900.01,900.0-7.5-0.39%13,200
2025-09-241,917.51,925.01,890.01,907.5-10.0-0.52%11,600
2025-09-221,915.01,920.01,907.51,917.5+5.0+0.26%8,200
2025-09-191,900.01,912.51,885.01,912.5+20.0+1.06%5,400
2025-09-181,900.01,902.51,890.01,892.5-12.5-0.66%3,200
2025-09-171,907.51,920.01,897.51,905.0-17.5-0.91%5,000
2025-09-161,925.01,935.01,905.01,922.5-2.5-0.13%6,200
2025-09-121,917.51,930.01,917.51,925.0——1,400

直近120営業日分を表示