KabuInsight

栗林商船

9171
スタンダード/海運業/Kuribayashi Steamship 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
2026-03-131,745.01,784.01,724.01,768.0+6.0+0.34%9,900
2026-03-121,825.01,825.01,762.01,762.0-82.0-4.45%30,900
2026-03-111,812.01,859.01,812.01,844.0-8.0-0.43%26,700
2026-03-101,869.01,888.01,826.01,852.0-7.0-0.38%12,300
2026-03-091,849.01,879.01,832.01,859.0-48.0-2.52%8,000
2026-03-061,880.01,914.01,822.01,907.0-7.0-0.37%20,000
2026-03-051,897.01,925.01,840.01,914.0+56.0+3.01%15,000
2026-03-041,834.01,884.01,794.01,858.0-29.0-1.54%29,900
2026-03-031,890.01,935.01,880.01,887.0-23.0-1.20%62,600
2026-03-021,786.01,985.01,780.01,910.0-268.0-12.30%330,400
2026-02-271,808.02,178.01,808.02,178.0+400.0+22.50%296,200
2026-02-261,742.01,807.01,742.01,778.0+36.0+2.07%5,100
2026-02-251,734.01,742.01,711.01,742.00.00.00%3,400
2026-02-241,782.01,782.01,705.01,742.0-41.0-2.30%4,800
2026-02-201,806.01,806.01,783.01,783.0-22.0-1.22%2,000
2026-02-191,821.01,829.01,802.01,805.0+1.0+0.06%1,400
2026-02-181,830.01,835.01,801.01,804.0-26.0-1.42%2,100
2026-02-171,839.01,839.01,775.01,830.0-9.0-0.49%5,100
2026-02-161,835.01,859.01,816.01,839.0+4.0+0.22%5,200
2026-02-131,865.01,865.01,833.01,835.0-30.0-1.61%600
2026-02-121,841.01,865.01,841.01,865.0+44.0+2.42%2,900
2026-02-101,849.01,849.01,809.01,821.0+12.0+0.66%4,000
2026-02-091,873.01,873.01,784.01,809.0-16.0-0.88%9,800
2026-02-061,925.02,011.01,652.01,825.0-92.0-4.80%34,100
2026-02-051,946.01,959.01,917.01,917.0-29.0-1.49%2,200
2026-02-041,940.01,950.01,920.01,946.0+7.0+0.36%5,100
2026-02-031,939.01,939.01,922.01,939.0+20.0+1.04%1,800
2026-02-021,915.01,937.01,915.01,919.0+4.0+0.21%1,300
2026-01-301,937.01,949.01,912.01,915.0-35.0-1.79%1,300
2026-01-291,940.01,950.01,873.01,950.0+10.0+0.52%1,500
2026-01-281,990.01,990.01,903.01,940.0-18.0-0.92%3,300
2026-01-271,902.02,000.01,902.01,958.0+126.0+6.88%8,600
2026-01-261,931.01,940.01,832.01,832.0-99.0-5.13%2,300
2026-01-231,961.01,961.01,931.01,931.0-10.0-0.52%1,900
2026-01-221,953.01,969.01,934.01,941.0-49.0-2.46%4,800
2026-01-211,920.01,990.01,920.01,990.0+74.0+3.86%6,600
2026-01-201,911.01,928.01,901.01,916.0+17.0+0.90%1,900
2026-01-191,894.01,899.01,894.01,899.0-7.0-0.37%400
2026-01-161,938.01,938.01,885.01,906.0+8.0+0.42%1,900
2026-01-151,874.01,902.01,872.01,898.0+24.0+1.28%4,800
2026-01-141,897.01,900.01,867.01,874.0-29.0-1.52%6,200
2026-01-131,931.01,931.01,891.01,903.0+1.0+0.05%4,100
2026-01-091,942.01,942.01,887.01,902.0-40.0-2.06%6,100
2026-01-081,972.01,981.01,942.01,942.0-18.0-0.92%7,200
2026-01-072,002.02,012.01,959.01,960.0-30.0-1.51%4,500
2026-01-061,998.02,010.01,987.01,990.0-4.0-0.20%7,300
2026-01-051,996.01,997.01,976.01,994.0-2.0-0.10%3,300
2025-12-301,997.01,998.01,970.01,996.0+30.0+1.53%3,300
2025-12-291,974.01,974.01,965.01,966.0+16.0+0.82%1,400
2025-12-261,942.01,950.01,941.01,950.0+8.0+0.41%2,500
2025-12-251,942.01,943.01,942.01,942.0-1.0-0.05%900
2025-12-241,950.01,950.01,930.01,943.0+1.0+0.05%14,600
2025-12-231,940.01,951.01,890.01,942.0-3.0-0.15%9,300
2025-12-221,945.01,945.01,942.01,945.0+3.0+0.15%2,100
2025-12-191,941.01,943.01,940.01,942.00.00.00%5,600
2025-12-181,941.01,957.01,941.01,942.00.00.00%2,300
2025-12-171,898.01,949.01,898.01,942.0+6.0+0.31%6,600
2025-12-161,900.01,942.01,900.01,936.0-4.0-0.21%2,000
2025-12-151,950.01,955.01,940.01,940.0-2.0-0.10%4,100
2025-12-121,938.01,942.01,938.01,942.0+5.0+0.26%500
2025-12-111,901.01,948.01,901.01,937.0+10.0+0.52%5,400
2025-12-101,927.01,943.01,926.01,927.0-28.0-1.43%2,800
2025-12-091,968.01,968.01,955.01,955.0+10.0+0.51%1,500
2025-12-081,974.01,980.01,945.01,945.0-18.0-0.92%1,600
2025-12-051,952.01,963.01,943.01,963.0+21.0+1.08%2,300
2025-12-041,942.01,948.01,942.01,942.0+16.0+0.83%900
2025-12-031,917.01,945.01,917.01,926.0-11.0-0.57%2,300
2025-12-021,917.01,950.01,917.01,937.0+7.0+0.36%2,600
2025-12-011,893.01,973.01,893.01,930.0-3.0-0.16%21,600
2025-11-281,984.01,995.01,933.01,933.0-17.0-0.87%3,100
2025-11-271,863.01,950.01,863.01,950.0+70.0+3.72%6,600
2025-11-261,880.01,902.01,850.01,880.00.00.00%6,000
2025-11-251,831.01,880.01,829.01,880.0+40.0+2.17%1,700
2025-11-211,813.01,850.01,813.01,840.0-11.0-0.59%800
2025-11-201,850.01,881.01,850.01,851.0+9.0+0.49%1,700
2025-11-191,861.01,861.01,820.01,842.0-19.0-1.02%3,700
2025-11-181,850.01,861.01,822.01,861.0-1.0-0.05%3,200
2025-11-171,936.01,936.01,858.01,862.0-57.0-2.97%5,000
2025-11-141,805.01,973.01,770.01,919.0+105.0+5.79%26,700
2025-11-131,904.01,926.01,810.01,814.0-105.0-5.47%16,400
2025-11-121,968.01,968.01,905.01,919.0-37.0-1.89%16,100
2025-11-111,960.01,966.01,946.01,956.0-9.0-0.46%6,700
2025-11-101,940.01,990.01,940.01,965.0+25.0+1.29%4,800
2025-11-071,990.02,098.01,900.01,940.0-10.0-0.51%36,500
2025-11-061,942.01,968.01,942.01,950.0+8.0+0.41%2,400
2025-11-052,001.02,001.01,923.01,942.0-59.0-2.95%7,200
2025-11-041,991.02,039.01,991.02,001.0+4.0+0.20%4,500
2025-10-312,003.02,020.01,979.01,997.0-17.0-0.84%10,900
2025-10-302,000.02,021.01,990.02,014.0+48.0+2.44%7,500
2025-10-292,014.02,014.01,931.01,966.0-44.0-2.19%11,200
2025-10-282,142.02,143.02,010.02,010.0-82.0-3.92%15,800
2025-10-272,174.02,175.02,024.02,092.0+57.0+2.80%38,700
2025-10-241,987.02,059.01,967.02,035.0+50.0+2.52%18,900
2025-10-231,950.02,056.01,950.01,985.0+59.0+3.06%22,200
2025-10-221,922.01,940.01,912.01,926.0-9.0-0.47%3,000
2025-10-211,957.01,959.01,929.01,935.0-11.0-0.57%5,100
2025-10-201,935.01,966.01,918.01,946.0+15.0+0.78%6,500
2025-10-171,957.01,957.01,915.01,931.0-27.0-1.38%10,400
2025-10-161,997.01,997.01,956.01,958.0-17.0-0.86%1,700
2025-10-151,993.02,019.01,961.01,975.0-25.0-1.25%7,500
2025-10-141,955.02,020.01,909.02,000.0-5.0-0.25%14,200
2025-10-102,070.02,070.01,952.02,005.0-45.0-2.20%18,400
2025-10-091,961.02,074.01,960.02,050.0+80.0+4.06%29,800
2025-10-081,926.02,000.01,880.01,970.0+20.0+1.03%11,500
2025-10-072,099.02,099.01,950.01,950.0-120.0-5.80%28,400
2025-10-061,966.02,070.01,946.02,070.0+54.0+2.68%35,600
2025-10-032,071.02,090.01,872.02,016.0-54.0-2.61%99,000
2025-10-021,670.02,070.01,670.02,070.0+400.0+23.95%163,300
2025-10-011,660.01,700.01,615.01,670.0-30.0-1.76%23,800
2025-09-301,543.01,828.01,529.01,700.0+132.0+8.42%97,100
2025-09-291,547.01,568.01,520.01,568.0+38.0+2.48%16,400
2025-09-261,554.01,579.01,514.01,530.0-100.0-6.13%35,200
2025-09-251,500.01,668.01,470.01,630.0+50.0+3.16%124,500
2025-09-241,540.01,681.01,460.01,580.0+140.0+9.72%752,800
2025-09-221,140.01,440.01,140.01,440.0+300.0+26.32%984,700
2025-09-191,140.01,165.01,140.01,140.0+14.0+1.24%17,200
2025-09-181,138.01,138.01,126.01,126.0-9.0-0.79%2,400
2025-09-171,146.01,146.01,132.01,135.0-8.0-0.70%2,600
2025-09-161,140.01,143.01,136.01,143.0+3.0+0.26%3,500
2025-09-121,129.01,151.01,123.01,140.0——12,800

直近120営業日分を表示