KabuInsight

コーア商事ホールディングス

9273
プライム/卸売業/KOA SHOJI 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
2026-03-13844.0853.0825.0830.0-21.0-2.47%164,600
2026-03-12874.0876.0850.0851.0-38.0-4.27%69,700
2026-03-11885.0895.0885.0889.0+9.0+1.02%23,500
2026-03-10879.0890.0871.0880.0+11.0+1.27%39,600
2026-03-09858.0872.0841.0869.0-9.0-1.03%76,700
2026-03-06889.0889.0869.0878.0-20.0-2.23%80,100
2026-03-05899.0912.0891.0898.0+25.0+2.86%71,300
2026-03-04881.0894.0861.0873.0-22.0-2.46%118,000
2026-03-03914.0919.0893.0895.0-14.0-1.54%77,900
2026-03-02891.0911.0879.0909.0+3.0+0.33%81,800
2026-02-27875.0906.0873.0906.0+32.0+3.66%82,500
2026-02-26878.0881.0867.0874.00.00.00%36,500
2026-02-25871.0883.0868.0874.0+10.0+1.16%72,700
2026-02-24859.0864.0851.0864.0+17.0+2.01%41,900
2026-02-20856.0856.0845.0847.0-8.0-0.94%37,500
2026-02-19860.0869.0850.0855.0-2.0-0.23%59,200
2026-02-18831.0863.0830.0857.0+55.0+6.86%160,400
2026-02-17814.0814.0798.0802.0-12.0-1.47%72,600
2026-02-16840.0846.0812.0814.0-26.0-3.10%72,400
2026-02-13840.0845.0835.0840.0-3.0-0.36%52,600
2026-02-12856.0856.0843.0843.0-15.0-1.75%65,700
2026-02-10863.0863.0846.0858.0-5.0-0.58%66,800
2026-02-09867.0886.0851.0863.0+11.0+1.29%115,200
2026-02-06856.0858.0847.0852.0-4.0-0.47%26,100
2026-02-05854.0868.0853.0856.0+4.0+0.47%46,300
2026-02-04844.0853.0844.0852.0+6.0+0.71%20,100
2026-02-03843.0850.0838.0846.0+8.0+0.95%34,200
2026-02-02838.0853.0838.0838.00.00.00%31,500
2026-01-30831.0841.0827.0838.0+7.0+0.84%35,100
2026-01-29832.0838.0823.0831.0-5.0-0.60%47,600
2026-01-28833.0842.0833.0836.0-4.0-0.48%34,100
2026-01-27838.0845.0835.0840.0-3.0-0.36%42,300
2026-01-26841.0852.0833.0843.0-18.0-2.09%107,500
2026-01-23860.0862.0850.0861.0+7.0+0.82%66,600
2026-01-22838.0856.0838.0854.0+16.0+1.91%30,700
2026-01-21849.0852.0838.0838.0-12.0-1.41%42,800
2026-01-20858.0858.0841.0850.0-11.0-1.28%73,800
2026-01-19880.0880.0858.0861.0-22.0-2.49%57,500
2026-01-16870.0883.0869.0883.0+10.0+1.15%36,000
2026-01-15868.0876.0868.0873.0+1.0+0.11%32,000
2026-01-14871.0877.0871.0872.0+2.0+0.23%35,700
2026-01-13872.0875.0857.0870.00.00.00%70,900
2026-01-09861.0870.0856.0870.0+9.0+1.05%47,300
2026-01-08858.0866.0850.0861.0+1.0+0.12%60,000
2026-01-07859.0869.0857.0860.0-8.0-0.92%32,000
2026-01-06856.0880.0856.0868.0+14.0+1.64%88,300
2026-01-05849.0858.0844.0854.0+5.0+0.59%47,600
2025-12-30853.0854.0844.0849.0-4.0-0.47%48,200
2025-12-29850.0859.0843.0853.0+3.0+0.35%72,800
2025-12-26848.0850.0838.0850.0+2.0+0.24%62,300
2025-12-25840.0848.0837.0848.0+13.0+1.56%38,200
2025-12-24830.0839.0830.0835.0+2.0+0.24%36,000
2025-12-23817.0833.0817.0833.0+21.0+2.59%52,300
2025-12-22817.0830.0807.0812.0+2.0+0.25%130,000
2025-12-19816.0819.0810.0810.0-4.0-0.49%33,200
2025-12-18800.0814.0796.0814.0+15.0+1.88%34,800
2025-12-17800.0802.0793.0799.0+6.0+0.76%26,900
2025-12-16806.0806.0793.0793.0-13.0-1.61%37,300
2025-12-15806.0809.0802.0806.00.00.00%31,700
2025-12-12802.0806.0800.0806.0+14.0+1.77%36,600
2025-12-11803.0803.0792.0792.0-6.0-0.75%32,400
2025-12-10802.0802.0796.0798.0+2.0+0.25%24,100
2025-12-09800.0803.0791.0796.0-3.0-0.38%36,900
2025-12-08800.0802.0794.0799.0+3.0+0.38%25,200
2025-12-05800.0805.0794.0796.0+3.0+0.38%58,700
2025-12-04795.0795.0787.0793.0+7.0+0.89%25,300
2025-12-03789.0794.0784.0786.0+5.0+0.64%44,800
2025-12-02791.0793.0780.0781.0-10.0-1.26%27,000
2025-12-01799.0799.0790.0791.0-7.0-0.88%40,500
2025-11-28798.0806.0798.0798.00.00.00%22,700
2025-11-27801.0806.0798.0798.0-9.0-1.12%18,900
2025-11-26807.0807.0799.0807.0+6.0+0.75%21,700
2025-11-25806.0807.0798.0801.0-1.0-0.12%36,000
2025-11-21783.0802.0783.0802.0+16.0+2.04%27,800
2025-11-20782.0792.0781.0786.0+11.0+1.42%31,000
2025-11-19775.0782.0770.0775.0+2.0+0.26%34,100
2025-11-18790.0791.0773.0773.0-19.0-2.40%70,600
2025-11-17799.0804.0792.0792.0-8.0-1.00%57,400
2025-11-14807.0807.0800.0800.0-9.0-1.11%47,200
2025-11-13807.0812.0804.0809.0+2.0+0.25%22,500
2025-11-12795.0807.0794.0807.0+12.0+1.51%38,100
2025-11-11785.0795.0777.0795.0+11.0+1.40%44,000
2025-11-10780.0789.0774.0784.00.00.00%92,400
2025-11-07802.0809.0755.0784.0-18.0-2.24%155,900
2025-11-06801.0814.0800.0802.0+8.0+1.01%50,900
2025-11-05800.0803.0784.0794.0-7.0-0.87%52,400
2025-11-04788.0816.0783.0801.0+19.0+2.43%99,500
2025-10-31774.0783.0771.0782.0+9.0+1.16%37,700
2025-10-30770.0784.0770.0773.0+2.0+0.26%69,600
2025-10-29787.0787.0771.0771.0-15.0-1.91%61,200
2025-10-28802.0805.0786.0786.0-20.0-2.48%47,700
2025-10-27807.0811.0803.0806.0+8.0+1.00%28,200
2025-10-24799.0804.0796.0798.0-1.0-0.13%16,900
2025-10-23789.0804.0784.0799.0+10.0+1.27%27,000
2025-10-22800.0800.0787.0789.0-8.0-1.00%32,400
2025-10-21802.0807.0791.0797.0-4.0-0.50%36,800
2025-10-20791.0801.0787.0801.0+25.0+3.22%34,700
2025-10-17793.0793.0772.0776.0-17.0-2.14%32,100
2025-10-16794.0799.0788.0793.0-5.0-0.63%42,600
2025-10-15789.0800.0789.0798.0+17.0+2.18%29,700
2025-10-14780.0795.0780.0781.0-14.0-1.76%67,700
2025-10-10804.0808.0791.0795.0-21.0-2.57%68,100
2025-10-09810.0816.0807.0816.0+6.0+0.74%27,200
2025-10-08810.0816.0805.0810.0+6.0+0.75%33,000
2025-10-07819.0819.0798.0804.0-12.0-1.47%68,800
2025-10-06819.0819.0803.0816.0+11.0+1.37%54,000
2025-10-03797.0814.0797.0805.0+4.0+0.50%32,400
2025-10-02808.0814.0798.0801.0-5.0-0.62%39,500
2025-10-01814.0816.0801.0806.0-10.0-1.23%57,800
2025-09-30816.0823.0809.0816.0-6.0-0.73%39,100
2025-09-29831.0833.0820.0822.0-4.0-0.48%42,600
2025-09-26819.0826.0815.0826.0+14.0+1.72%57,000
2025-09-25838.0839.0812.0812.0-20.0-2.40%70,900
2025-09-24827.0834.0825.0832.0+11.0+1.34%58,500
2025-09-22805.0830.0805.0821.0+7.0+0.86%111,000
2025-09-19809.0814.0795.0814.0+13.0+1.62%134,100
2025-09-18790.0803.0787.0801.0+15.0+1.91%78,100
2025-09-17793.0797.0782.0786.0-8.0-1.01%57,900
2025-09-16789.0797.0788.0794.0+6.0+0.76%27,600
2025-09-12806.0806.0788.0788.0——59,100

直近120営業日分を表示