KabuInsight

ＫＰＰグループホールディングス

9274
プライム/卸売業/KPP GROUP 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
2026-03-13883.0890.0877.0877.0-10.0-1.13%299,100
2026-03-12900.0905.0887.0887.0-12.0-1.33%356,900
2026-03-11910.0915.0899.0899.0-3.0-0.33%159,500
2026-03-10895.0907.0888.0902.0+21.0+2.38%217,800
2026-03-09866.0887.0854.0881.0-29.0-3.19%481,100
2026-03-06899.0910.0890.0910.0+4.0+0.44%253,000
2026-03-05905.0921.0901.0906.0+27.0+3.07%231,300
2026-03-04892.0892.0866.0879.0-28.0-3.09%435,500
2026-03-03926.0928.0902.0907.0-18.0-1.95%270,200
2026-03-02914.0930.0906.0925.0-10.0-1.07%421,700
2026-02-27926.0940.0923.0935.0+10.0+1.08%294,900
2026-02-26932.0939.0924.0925.0-2.0-0.22%304,800
2026-02-25915.0938.0903.0927.0+7.0+0.76%286,600
2026-02-24900.0926.0900.0920.0+13.0+1.43%357,500
2026-02-20902.0916.0898.0907.0-2.0-0.22%286,600
2026-02-19915.0916.0906.0909.0-1.0-0.11%137,300
2026-02-18904.0914.0901.0910.0+9.0+1.00%142,200
2026-02-17909.0918.0894.0901.0-12.0-1.31%185,400
2026-02-16913.0916.0886.0913.0+1.0+0.11%312,600
2026-02-13922.0928.0899.0912.0-17.0-1.83%264,700
2026-02-12930.0935.0923.0929.00.00.00%256,800
2026-02-10915.0929.0915.0929.0+11.0+1.20%163,200
2026-02-09926.0927.0916.0918.0-1.0-0.11%237,600
2026-02-06915.0923.0911.0919.0+2.0+0.22%118,900
2026-02-05922.0922.0909.0917.0+5.0+0.55%151,800
2026-02-04909.0923.0909.0912.0+6.0+0.66%220,400
2026-02-03887.0909.0883.0906.0+29.0+3.31%274,100
2026-02-02885.0896.0876.0877.0-6.0-0.68%234,600
2026-01-30879.0884.0875.0883.0+8.0+0.91%161,800
2026-01-29868.0880.0857.0875.0+5.0+0.57%175,100
2026-01-28867.0880.0857.0870.0+3.0+0.35%202,400
2026-01-27855.0870.0848.0867.0+10.0+1.17%220,500
2026-01-26865.0867.0853.0857.0-18.0-2.06%212,100
2026-01-23884.0887.0874.0875.0-10.0-1.13%201,200
2026-01-22865.0886.0864.0885.0+21.0+2.43%193,900
2026-01-21865.0869.0848.0864.0-4.0-0.46%175,300
2026-01-20877.0878.0866.0868.0-10.0-1.14%215,700
2026-01-19884.0884.0866.0878.0-6.0-0.68%192,200
2026-01-16879.0887.0871.0884.0+6.0+0.68%227,600
2026-01-15870.0882.0870.0878.0+10.0+1.15%227,100
2026-01-14874.0879.0868.0868.0-3.0-0.34%299,100
2026-01-13870.0876.0862.0871.0+8.0+0.93%280,900
2026-01-09855.0867.0855.0863.0+8.0+0.94%170,100
2026-01-08860.0869.0852.0855.0-5.0-0.58%189,600
2026-01-07849.0865.0845.0860.0+10.0+1.18%247,600
2026-01-06840.0867.0837.0850.0+14.0+1.67%499,400
2026-01-05829.0841.0826.0836.0+12.0+1.46%202,300
2025-12-30832.0837.0824.0824.0-9.0-1.08%118,300
2025-12-29808.0834.0806.0833.0+27.0+3.35%354,700
2025-12-26800.0806.0797.0806.0+6.0+0.75%190,800
2025-12-25792.0804.0791.0800.0+8.0+1.01%147,200
2025-12-24801.0808.0790.0792.0-11.0-1.37%173,900
2025-12-23798.0804.0795.0803.0+8.0+1.01%211,400
2025-12-22797.0802.0791.0795.0+1.0+0.13%235,400
2025-12-19780.0797.0777.0794.0+18.0+2.32%252,800
2025-12-18769.0779.0765.0776.0+5.0+0.65%138,400
2025-12-17772.0773.0765.0771.0-2.0-0.26%118,900
2025-12-16772.0773.0767.0773.0+6.0+0.78%172,900
2025-12-15763.0774.0762.0767.0+4.0+0.52%171,500
2025-12-12749.0768.0746.0763.0+22.0+2.97%269,000
2025-12-11748.0750.0739.0741.0-5.0-0.67%139,900
2025-12-10743.0753.0741.0746.0+9.0+1.22%216,400
2025-12-09742.0744.0733.0737.0-6.0-0.81%131,800
2025-12-08726.0748.0726.0743.0+17.0+2.34%306,800
2025-12-05733.0736.0726.0726.0-9.0-1.22%156,800
2025-12-04728.0735.0726.0735.0+4.0+0.55%171,800
2025-12-03725.0733.0724.0731.0+10.0+1.39%200,700
2025-12-02731.0732.0721.0721.0-10.0-1.37%149,800
2025-12-01750.0751.0730.0731.0-19.0-2.53%212,500
2025-11-28746.0751.0744.0750.0+6.0+0.81%159,900
2025-11-27750.0753.0742.0744.0-3.0-0.40%190,900
2025-11-26750.0754.0744.0747.0-1.0-0.13%248,900
2025-11-25735.0749.0731.0748.0+26.0+3.60%249,700
2025-11-21709.0727.0709.0722.0+10.0+1.40%249,400
2025-11-20716.0717.0711.0712.0+5.0+0.71%204,400
2025-11-19712.0718.0707.0707.0-3.0-0.42%210,800
2025-11-18708.0722.0705.0710.0-1.0-0.14%310,100
2025-11-17749.0753.0710.0711.0-69.0-8.85%666,700
2025-11-14785.0789.0780.0780.0-8.0-1.02%157,800
2025-11-13786.0795.0786.0788.0+3.0+0.38%116,300
2025-11-12781.0789.0777.0785.0+13.0+1.68%179,300
2025-11-11790.0790.0766.0772.0-9.0-1.15%130,900
2025-11-10782.0788.0778.0781.0+4.0+0.51%146,500
2025-11-07767.0777.0766.0777.0+4.0+0.52%110,000
2025-11-06768.0780.0765.0773.0+11.0+1.44%109,300
2025-11-05769.0774.0753.0762.0-10.0-1.30%145,700
2025-11-04761.0782.0758.0772.0+9.0+1.18%185,100
2025-10-31771.0773.0758.0763.0-8.0-1.04%199,300
2025-10-30770.0783.0767.0771.0+4.0+0.52%1,081,800
2025-10-29784.0789.0765.0767.0-17.0-2.17%179,200
2025-10-28808.0813.0783.0784.0-28.0-3.45%149,900
2025-10-27804.0812.0804.0812.0+11.0+1.37%134,000
2025-10-24805.0811.0799.0801.0+2.0+0.25%173,000
2025-10-23792.0803.0792.0799.0+7.0+0.88%129,800
2025-10-22785.0797.0783.0792.0+6.0+0.76%181,400
2025-10-21789.0794.0786.0786.0-3.0-0.38%135,800
2025-10-20782.0796.0779.0789.0+20.0+2.60%120,800
2025-10-17770.0773.0765.0769.0-2.0-0.26%84,500
2025-10-16772.0776.0769.0771.0+9.0+1.18%94,900
2025-10-15752.0764.0752.0762.0+16.0+2.14%104,900
2025-10-14740.0754.0738.0746.0-3.0-0.40%151,500
2025-10-10765.0765.0748.0749.0-20.0-2.60%213,000
2025-10-09773.0778.0766.0769.0-5.0-0.65%173,600
2025-10-08785.0789.0773.0774.0-11.0-1.40%148,200
2025-10-07786.0791.0782.0785.0+2.0+0.26%122,300
2025-10-06781.0786.0775.0783.0+17.0+2.22%161,900
2025-10-03759.0766.0759.0766.0+11.0+1.46%135,200
2025-10-02763.0770.0751.0755.0-8.0-1.05%206,700
2025-10-01785.0785.0763.0763.0-26.0-3.30%245,400
2025-09-30801.0803.0783.0789.0-12.0-1.50%166,300
2025-09-29803.0807.0792.0801.0-15.0-1.84%169,600
2025-09-26810.0818.0808.0816.0+8.0+0.99%173,200
2025-09-25808.0809.0802.0808.0+4.0+0.50%136,900
2025-09-24808.0808.0800.0804.0-1.0-0.12%169,200
2025-09-22804.0810.0802.0805.00.00.00%171,100
2025-09-19816.0820.0803.0805.0-5.0-0.62%216,400
2025-09-18823.0823.0808.0810.0-13.0-1.58%197,900
2025-09-17820.0824.0816.0823.0-1.0-0.12%148,800
2025-09-16821.0826.0817.0824.0+5.0+0.61%116,200
2025-09-12820.0824.0816.0819.0——156,000

直近120営業日分を表示