KabuInsight

川西倉庫

9322
スタンダード/倉庫･運輸関連業/KAWANISHI WAREHOUSE 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
2026-03-132,809.02,826.02,809.02,824.0+5.0+0.18%1,500
2026-03-122,850.02,850.02,813.02,819.0-23.0-0.81%1,800
2026-03-112,859.02,880.02,834.02,842.0-17.0-0.59%2,900
2026-03-102,828.02,938.02,820.02,859.0+37.0+1.31%5,100
2026-03-092,851.02,863.02,800.02,822.0-63.0-2.18%3,600
2026-03-062,901.02,901.02,885.02,885.0-45.0-1.54%1,600
2026-03-052,945.02,968.02,880.02,930.0-12.0-0.41%3,800
2026-03-042,927.02,942.02,800.02,942.0-35.0-1.18%9,800
2026-03-033,005.03,005.02,870.02,977.0+37.0+1.26%6,700
2026-03-022,983.03,010.02,910.02,940.0-42.0-1.41%7,400
2026-02-272,976.03,040.02,975.02,982.0+6.0+0.20%5,000
2026-02-262,975.03,010.02,970.02,976.0+2.0+0.07%5,800
2026-02-252,838.02,974.02,824.02,974.0+162.0+5.76%11,700
2026-02-242,812.02,843.02,812.02,812.0+10.0+0.36%3,000
2026-02-202,812.02,837.02,800.02,802.0-28.0-0.99%2,500
2026-02-192,813.02,834.02,813.02,830.0+8.0+0.28%3,700
2026-02-182,792.02,846.02,792.02,822.0+30.0+1.07%2,200
2026-02-172,820.02,839.02,792.02,792.0-23.0-0.82%4,100
2026-02-162,815.02,860.02,815.02,815.00.00.00%3,100
2026-02-132,856.02,856.02,797.02,815.0-47.0-1.64%4,400
2026-02-122,874.02,900.02,851.02,862.0-12.0-0.42%5,800
2026-02-102,887.02,891.02,750.02,874.0-13.0-0.45%14,800
2026-02-092,943.03,000.02,879.02,887.0-56.0-1.90%12,900
2026-02-062,943.02,943.02,925.02,943.0-1.0-0.03%2,200
2026-02-052,950.02,974.02,941.02,944.0-8.0-0.27%1,500
2026-02-042,935.02,976.02,935.02,952.0+23.0+0.79%2,000
2026-02-032,949.02,980.02,928.02,929.0+1.0+0.03%2,700
2026-02-022,889.02,934.02,889.02,928.0+39.0+1.35%2,700
2026-01-302,880.02,889.02,866.02,889.0+39.0+1.37%1,700
2026-01-292,868.02,875.02,850.02,850.0-7.0-0.25%2,400
2026-01-282,868.02,868.02,846.02,857.0+7.0+0.25%1,400
2026-01-272,883.02,884.02,850.02,850.0-30.0-1.04%2,700
2026-01-262,846.02,889.02,846.02,880.0+28.0+0.98%2,200
2026-01-232,861.02,882.02,851.02,852.0-9.0-0.31%2,400
2026-01-222,885.02,891.02,841.02,861.0+9.0+0.32%3,300
2026-01-212,850.02,852.02,806.02,852.0-25.0-0.87%4,400
2026-01-202,930.02,949.02,868.02,877.0-52.0-1.78%4,000
2026-01-192,929.02,929.02,914.02,929.00.00.00%2,900
2026-01-162,951.03,125.02,929.02,929.0+16.0+0.55%10,000
2026-01-152,829.02,950.02,810.02,913.0+83.0+2.93%8,500
2026-01-142,752.02,830.02,750.02,830.0+78.0+2.83%8,800
2026-01-132,718.02,775.02,706.02,752.0+34.0+1.25%11,200
2026-01-092,643.02,728.02,640.02,718.0-25.0-0.91%13,900
2026-01-082,685.02,747.02,677.02,743.0+58.0+2.16%6,900
2026-01-072,675.02,688.02,673.02,685.0+12.0+0.45%3,800
2026-01-062,610.02,683.02,610.02,673.0+72.0+2.77%7,900
2026-01-052,596.02,630.02,586.02,601.0+26.0+1.01%7,600
2025-12-302,587.02,619.02,575.02,575.0-12.0-0.46%5,500
2025-12-292,680.02,700.02,587.02,587.0+7.0+0.27%9,600
2025-12-262,555.02,581.02,551.02,580.0+10.0+0.39%3,500
2025-12-252,579.02,579.02,570.02,570.0-9.0-0.35%2,500
2025-12-242,582.02,588.02,573.02,579.0+7.0+0.27%4,600
2025-12-232,556.02,574.02,553.02,572.0+36.0+1.42%2,200
2025-12-222,556.02,556.02,535.02,536.0+1.0+0.04%3,700
2025-12-192,531.02,555.02,520.02,535.0+4.0+0.16%3,300
2025-12-182,576.02,579.02,525.02,531.0-37.0-1.44%7,400
2025-12-172,575.02,580.02,556.02,568.0+7.0+0.27%5,800
2025-12-162,583.02,583.02,561.02,561.0-5.0-0.19%2,900
2025-12-152,565.02,591.02,554.02,566.0+1.0+0.04%6,500
2025-12-122,558.02,566.02,538.02,565.0+16.0+0.63%4,700
2025-12-112,550.02,567.02,549.02,549.0-1.0-0.04%3,200
2025-12-102,578.02,587.02,550.02,550.0-28.0-1.09%3,200
2025-12-092,581.02,583.02,570.02,578.0-5.0-0.19%7,100
2025-12-082,580.02,599.02,563.02,583.0-17.0-0.65%4,600
2025-12-052,601.02,619.02,553.02,600.0-20.0-0.76%8,300
2025-12-042,640.02,659.02,620.02,620.0-13.0-0.49%6,000
2025-12-032,640.02,665.02,621.02,633.0+17.0+0.65%9,600
2025-12-022,580.02,620.02,580.02,616.0+36.0+1.40%9,400
2025-12-012,559.02,591.02,548.02,580.0+32.0+1.26%11,300
2025-11-282,599.02,646.02,503.02,548.0-51.0-1.96%27,000
2025-11-272,504.02,600.02,488.02,599.0+116.0+4.67%19,500
2025-11-262,558.02,558.02,482.02,483.0+14.0+0.57%29,100
2025-11-252,245.02,600.02,245.02,469.0+274.0+12.48%97,400
2025-11-212,199.02,204.02,188.02,195.0-4.0-0.18%5,600
2025-11-202,198.02,199.02,185.02,199.0+14.0+0.64%8,600
2025-11-192,187.02,190.02,120.02,185.0-3.0-0.14%14,300
2025-11-182,200.02,200.02,181.02,188.0-14.0-0.64%10,300
2025-11-172,208.02,215.02,188.02,202.0-3.0-0.14%22,200
2025-11-142,249.02,249.02,113.02,205.0+55.0+2.56%103,100
2025-11-132,150.02,150.02,150.02,150.0+400.0+22.86%7,700
2025-11-121,456.01,750.01,455.01,750.0+300.0+20.69%7,500
2025-11-111,445.01,450.01,434.01,450.0+18.0+1.26%6,700
2025-11-101,424.01,445.01,424.01,432.0+9.0+0.63%2,500
2025-11-071,420.01,437.01,411.01,423.0+9.0+0.64%2,800
2025-11-061,390.01,414.01,390.01,414.0+26.0+1.87%2,800
2025-11-051,386.01,388.01,382.01,388.0-4.0-0.29%2,600
2025-11-041,367.01,392.01,367.01,392.0+35.0+2.58%4,500
2025-10-311,356.01,366.01,355.01,357.0-3.0-0.22%1,200
2025-10-301,347.01,360.01,347.01,360.0+5.0+0.37%500
2025-10-291,380.01,380.01,341.01,355.0-20.0-1.45%3,500
2025-10-281,386.01,389.01,375.01,375.0-8.0-0.58%1,300
2025-10-271,373.01,384.01,373.01,383.0+15.0+1.10%2,300
2025-10-241,351.01,368.01,351.01,368.0+17.0+1.26%500
2025-10-231,349.01,358.01,349.01,351.0+2.0+0.15%1,000
2025-10-221,340.01,349.01,321.01,349.0+2.0+0.15%2,100
2025-10-211,345.01,347.01,331.01,347.0+12.0+0.90%1,200
2025-10-201,337.01,342.01,335.01,335.0-5.0-0.37%1,700
2025-10-171,317.01,340.01,317.01,340.0+23.0+1.75%1,200
2025-10-161,315.01,329.01,315.01,317.0+2.0+0.15%800
2025-10-151,329.01,329.01,312.01,315.0-2.0-0.15%2,100
2025-10-141,333.01,341.01,312.01,317.0-51.0-3.73%3,500
2025-10-101,339.01,368.01,338.01,368.0+13.0+0.96%1,200
2025-10-091,351.01,355.01,340.01,355.0+4.0+0.30%700
2025-10-081,353.01,374.01,351.01,351.0-13.0-0.95%900
2025-10-071,364.01,364.01,331.01,364.00.00.00%1,600
2025-10-061,330.01,364.01,330.01,364.0+41.0+3.10%2,100
2025-10-031,329.01,360.01,323.01,323.0-19.0-1.42%1,100
2025-10-021,310.01,350.01,310.01,342.0+13.0+0.98%1,300
2025-10-011,360.01,374.01,329.01,329.0-27.0-1.99%3,200
2025-09-301,376.01,376.01,356.01,356.0-20.0-1.45%900
2025-09-291,395.01,395.01,370.01,376.0-48.0-3.37%3,200
2025-09-261,409.01,424.01,404.01,424.0+15.0+1.06%2,600
2025-09-251,411.01,417.01,409.01,409.00.00.00%1,800
2025-09-241,407.01,418.01,382.01,409.0+2.0+0.14%2,100
2025-09-221,400.01,407.01,393.01,407.0+20.0+1.44%2,900
2025-09-191,380.01,387.01,359.01,387.0+7.0+0.51%2,400
2025-09-181,355.01,380.01,354.01,380.0+30.0+2.22%2,900
2025-09-171,354.01,362.01,343.01,350.0-4.0-0.30%1,100
2025-09-161,362.01,362.01,345.01,354.0-8.0-0.59%3,700
2025-09-121,386.01,400.01,327.01,362.0——7,100

直近120営業日分を表示