関通
9326グロース/倉庫･運輸関連業/KANTSU 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 441.0 | 455.0 | 435.0 | 448.0 | +6.0 | +1.36% | 18,000 |
| 2026-03-12 | 434.0 | 442.0 | 430.0 | 442.0 | -8.0 | -1.78% | 67,800 |
| 2026-03-11 | 452.0 | 452.0 | 447.0 | 450.0 | -1.0 | -0.22% | 9,300 |
| 2026-03-10 | 451.0 | 452.0 | 450.0 | 451.0 | -2.0 | -0.44% | 9,400 |
| 2026-03-09 | 447.0 | 457.0 | 447.0 | 453.0 | -1.0 | -0.22% | 6,600 |
| 2026-03-06 | 448.0 | 454.0 | 448.0 | 454.0 | +2.0 | +0.44% | 5,100 |
| 2026-03-05 | 454.0 | 455.0 | 448.0 | 452.0 | +1.0 | +0.22% | 6,800 |
| 2026-03-04 | 459.0 | 459.0 | 446.0 | 451.0 | -10.0 | -2.17% | 14,700 |
| 2026-03-03 | 465.0 | 469.0 | 461.0 | 461.0 | -9.0 | -1.91% | 7,800 |
| 2026-03-02 | 466.0 | 471.0 | 465.0 | 470.0 | -4.0 | -0.84% | 10,900 |
| 2026-02-27 | 458.0 | 474.0 | 458.0 | 474.0 | +8.0 | +1.72% | 20,400 |
| 2026-02-26 | 463.0 | 466.0 | 458.0 | 466.0 | +8.0 | +1.75% | 18,500 |
| 2026-02-25 | 470.0 | 471.0 | 458.0 | 458.0 | -14.0 | -2.97% | 24,300 |
| 2026-02-24 | 481.0 | 481.0 | 471.0 | 472.0 | -9.0 | -1.87% | 17,600 |
| 2026-02-20 | 480.0 | 481.0 | 476.0 | 481.0 | +2.0 | +0.42% | 4,800 |
| 2026-02-19 | 477.0 | 492.0 | 476.0 | 479.0 | +10.0 | +2.13% | 29,300 |
| 2026-02-18 | 468.0 | 472.0 | 464.0 | 469.0 | 0.0 | 0.00% | 9,100 |
| 2026-02-17 | 473.0 | 476.0 | 469.0 | 469.0 | -4.0 | -0.85% | 12,500 |
| 2026-02-16 | 477.0 | 479.0 | 473.0 | 473.0 | -7.0 | -1.46% | 15,800 |
| 2026-02-13 | 481.0 | 489.0 | 480.0 | 480.0 | -5.0 | -1.03% | 9,400 |
| 2026-02-12 | 478.0 | 492.0 | 478.0 | 485.0 | +5.0 | +1.04% | 13,200 |
| 2026-02-10 | 477.0 | 486.0 | 477.0 | 480.0 | +3.0 | +0.63% | 8,700 |
| 2026-02-09 | 492.0 | 492.0 | 476.0 | 477.0 | -12.0 | -2.45% | 15,300 |
| 2026-02-06 | 478.0 | 490.0 | 473.0 | 489.0 | +13.0 | +2.73% | 35,400 |
| 2026-02-05 | 473.0 | 479.0 | 470.0 | 476.0 | +2.0 | +0.42% | 13,400 |
| 2026-02-04 | 469.0 | 474.0 | 469.0 | 474.0 | +1.0 | +0.21% | 4,700 |
| 2026-02-03 | 479.0 | 479.0 | 472.0 | 473.0 | +2.0 | +0.42% | 9,500 |
| 2026-02-02 | 481.0 | 483.0 | 471.0 | 471.0 | -10.0 | -2.08% | 20,000 |
| 2026-01-30 | 471.0 | 484.0 | 468.0 | 481.0 | +14.0 | +3.00% | 17,900 |
| 2026-01-29 | 473.0 | 473.0 | 462.0 | 467.0 | +5.0 | +1.08% | 10,200 |
| 2026-01-28 | 462.0 | 467.0 | 459.0 | 462.0 | 0.0 | 0.00% | 13,900 |
| 2026-01-27 | 467.0 | 467.0 | 462.0 | 462.0 | -3.0 | -0.65% | 4,100 |
| 2026-01-26 | 470.0 | 470.0 | 460.0 | 465.0 | -5.0 | -1.06% | 13,900 |
| 2026-01-23 | 477.0 | 477.0 | 466.0 | 470.0 | +1.0 | +0.21% | 13,200 |
| 2026-01-22 | 460.0 | 478.0 | 455.0 | 469.0 | +8.0 | +1.74% | 21,700 |
| 2026-01-21 | 463.0 | 468.0 | 459.0 | 461.0 | -2.0 | -0.43% | 11,900 |
| 2026-01-20 | 458.0 | 464.0 | 453.0 | 463.0 | +5.0 | +1.09% | 26,500 |
| 2026-01-19 | 468.0 | 469.0 | 456.0 | 458.0 | -10.0 | -2.14% | 15,100 |
| 2026-01-16 | 453.0 | 468.0 | 451.0 | 468.0 | +16.0 | +3.54% | 49,200 |
| 2026-01-15 | 466.0 | 466.0 | 438.0 | 452.0 | -28.0 | -5.83% | 110,500 |
| 2026-01-14 | 466.0 | 480.0 | 465.0 | 480.0 | +9.0 | +1.91% | 22,200 |
| 2026-01-13 | 475.0 | 475.0 | 462.0 | 471.0 | +2.0 | +0.43% | 17,400 |
| 2026-01-09 | 471.0 | 472.0 | 461.0 | 469.0 | -2.0 | -0.42% | 15,600 |
| 2026-01-08 | 457.0 | 480.0 | 457.0 | 471.0 | +19.0 | +4.20% | 54,100 |
| 2026-01-07 | 452.0 | 463.0 | 452.0 | 452.0 | 0.0 | 0.00% | 12,400 |
| 2026-01-06 | 464.0 | 468.0 | 452.0 | 452.0 | -4.0 | -0.88% | 15,300 |
| 2026-01-05 | 457.0 | 468.0 | 450.0 | 456.0 | +2.0 | +0.44% | 33,500 |
| 2025-12-30 | 439.0 | 454.0 | 435.0 | 454.0 | +11.0 | +2.48% | 39,600 |
| 2025-12-29 | 429.0 | 445.0 | 423.0 | 443.0 | +22.0 | +5.23% | 13,900 |
| 2025-12-26 | 421.0 | 430.0 | 419.0 | 421.0 | 0.0 | 0.00% | 51,400 |
| 2025-12-25 | 421.0 | 429.0 | 420.0 | 421.0 | -3.0 | -0.71% | 14,800 |
| 2025-12-24 | 425.0 | 428.0 | 424.0 | 424.0 | -2.0 | -0.47% | 22,600 |
| 2025-12-23 | 440.0 | 440.0 | 426.0 | 426.0 | -9.0 | -2.07% | 27,500 |
| 2025-12-22 | 430.0 | 435.0 | 417.0 | 435.0 | +4.0 | +0.93% | 34,200 |
| 2025-12-19 | 409.0 | 437.0 | 409.0 | 431.0 | +23.0 | +5.64% | 56,800 |
| 2025-12-18 | 410.0 | 410.0 | 406.0 | 408.0 | -2.0 | -0.49% | 17,400 |
| 2025-12-17 | 412.0 | 412.0 | 407.0 | 410.0 | -1.0 | -0.24% | 17,000 |
| 2025-12-16 | 409.0 | 413.0 | 408.0 | 411.0 | +1.0 | +0.24% | 17,600 |
| 2025-12-15 | 407.0 | 413.0 | 405.0 | 410.0 | +2.0 | +0.49% | 20,100 |
| 2025-12-12 | 411.0 | 416.0 | 408.0 | 408.0 | -5.0 | -1.21% | 17,400 |
| 2025-12-11 | 419.0 | 419.0 | 411.0 | 413.0 | -5.0 | -1.20% | 21,600 |
| 2025-12-10 | 420.0 | 420.0 | 414.0 | 418.0 | +1.0 | +0.24% | 17,200 |
| 2025-12-09 | 407.0 | 421.0 | 407.0 | 417.0 | +11.0 | +2.71% | 28,900 |
| 2025-12-08 | 412.0 | 413.0 | 403.0 | 406.0 | -6.0 | -1.46% | 47,000 |
| 2025-12-05 | 413.0 | 417.0 | 412.0 | 412.0 | -6.0 | -1.44% | 25,700 |
| 2025-12-04 | 413.0 | 425.0 | 412.0 | 418.0 | -2.0 | -0.48% | 27,300 |
| 2025-12-03 | 433.0 | 434.0 | 420.0 | 420.0 | -10.0 | -2.33% | 42,800 |
| 2025-12-02 | 435.0 | 436.0 | 430.0 | 430.0 | -5.0 | -1.15% | 46,800 |
| 2025-12-01 | 442.0 | 442.0 | 434.0 | 435.0 | -7.0 | -1.58% | 61,000 |
| 2025-11-28 | 443.0 | 445.0 | 440.0 | 442.0 | -1.0 | -0.23% | 64,100 |
| 2025-11-27 | 441.0 | 450.0 | 433.0 | 443.0 | -51.0 | -10.32% | 211,500 |
| 2025-11-26 | 498.0 | 500.0 | 488.0 | 494.0 | +2.0 | +0.41% | 83,000 |
| 2025-11-25 | 485.0 | 499.0 | 484.0 | 492.0 | +8.0 | +1.65% | 58,100 |
| 2025-11-21 | 482.0 | 484.0 | 481.0 | 484.0 | -2.0 | -0.41% | 13,300 |
| 2025-11-20 | 485.0 | 488.0 | 482.0 | 486.0 | -2.0 | -0.41% | 9,600 |
| 2025-11-19 | 476.0 | 488.0 | 475.0 | 488.0 | +9.0 | +1.88% | 24,600 |
| 2025-11-18 | 474.0 | 482.0 | 474.0 | 479.0 | +6.0 | +1.27% | 10,600 |
| 2025-11-17 | 477.0 | 489.0 | 473.0 | 473.0 | -2.0 | -0.42% | 25,300 |
| 2025-11-14 | 480.0 | 484.0 | 472.0 | 475.0 | -4.0 | -0.84% | 22,300 |
| 2025-11-13 | 479.0 | 481.0 | 474.0 | 479.0 | 0.0 | 0.00% | 21,300 |
| 2025-11-12 | 485.0 | 488.0 | 477.0 | 479.0 | +2.0 | +0.42% | 23,700 |
| 2025-11-11 | 487.0 | 489.0 | 476.0 | 477.0 | -9.0 | -1.85% | 32,300 |
| 2025-11-10 | 485.0 | 496.0 | 481.0 | 486.0 | +7.0 | +1.46% | 17,700 |
| 2025-11-07 | 472.0 | 482.0 | 472.0 | 479.0 | +4.0 | +0.84% | 21,700 |
| 2025-11-06 | 471.0 | 475.0 | 470.0 | 475.0 | +4.0 | +0.85% | 11,900 |
| 2025-11-05 | 472.0 | 476.0 | 465.0 | 471.0 | -1.0 | -0.21% | 15,400 |
| 2025-11-04 | 466.0 | 477.0 | 464.0 | 472.0 | +5.0 | +1.07% | 15,100 |
| 2025-10-31 | 456.0 | 474.0 | 454.0 | 467.0 | -2.0 | -0.43% | 29,100 |
| 2025-10-30 | 452.0 | 469.0 | 451.0 | 469.0 | +9.0 | +1.96% | 19,600 |
| 2025-10-29 | 478.0 | 479.0 | 460.0 | 460.0 | -12.0 | -2.54% | 19,800 |
| 2025-10-28 | 479.0 | 479.0 | 472.0 | 472.0 | -9.0 | -1.87% | 16,500 |
| 2025-10-27 | 490.0 | 490.0 | 478.0 | 481.0 | 0.0 | 0.00% | 16,700 |
| 2025-10-24 | 494.0 | 494.0 | 479.0 | 481.0 | +2.0 | +0.42% | 27,700 |
| 2025-10-23 | 475.0 | 483.0 | 469.0 | 479.0 | +5.0 | +1.05% | 14,300 |
| 2025-10-22 | 480.0 | 482.0 | 465.0 | 474.0 | +8.0 | +1.72% | 17,500 |
| 2025-10-21 | 470.0 | 472.0 | 462.0 | 466.0 | +6.0 | +1.30% | 21,400 |
| 2025-10-20 | 458.0 | 468.0 | 456.0 | 460.0 | +17.0 | +3.84% | 31,700 |
| 2025-10-17 | 463.0 | 463.0 | 443.0 | 443.0 | -12.0 | -2.64% | 32,900 |
| 2025-10-16 | 451.0 | 465.0 | 450.0 | 455.0 | +4.0 | +0.89% | 36,100 |
| 2025-10-15 | 451.0 | 456.0 | 448.0 | 451.0 | +1.0 | +0.22% | 28,800 |
| 2025-10-14 | 462.0 | 467.0 | 450.0 | 450.0 | -17.0 | -3.64% | 54,900 |
| 2025-10-10 | 475.0 | 480.0 | 467.0 | 467.0 | -11.0 | -2.30% | 27,300 |
| 2025-10-09 | 491.0 | 491.0 | 478.0 | 478.0 | -11.0 | -2.25% | 14,800 |
| 2025-10-08 | 482.0 | 491.0 | 482.0 | 489.0 | +7.0 | +1.45% | 16,500 |
| 2025-10-07 | 485.0 | 488.0 | 472.0 | 482.0 | +4.0 | +0.84% | 28,400 |
| 2025-10-06 | 490.0 | 495.0 | 478.0 | 478.0 | -11.0 | -2.25% | 32,100 |
| 2025-10-03 | 462.0 | 490.0 | 462.0 | 489.0 | +27.0 | +5.84% | 31,700 |
| 2025-10-02 | 476.0 | 476.0 | 462.0 | 462.0 | -10.0 | -2.12% | 27,300 |
| 2025-10-01 | 482.0 | 483.0 | 470.0 | 472.0 | -15.0 | -3.08% | 38,800 |
| 2025-09-30 | 519.0 | 519.0 | 487.0 | 487.0 | -23.0 | -4.51% | 65,700 |
| 2025-09-29 | 478.0 | 520.0 | 478.0 | 510.0 | +37.0 | +7.82% | 118,800 |
| 2025-09-26 | 479.0 | 491.0 | 470.0 | 473.0 | -8.0 | -1.66% | 63,300 |
| 2025-09-25 | 502.0 | 502.0 | 480.0 | 481.0 | -13.0 | -2.63% | 50,300 |
| 2025-09-24 | 488.0 | 497.0 | 485.0 | 494.0 | +12.0 | +2.49% | 65,500 |
| 2025-09-22 | 503.0 | 520.0 | 482.0 | 482.0 | -23.0 | -4.55% | 124,000 |
| 2025-09-19 | 512.0 | 513.0 | 482.0 | 505.0 | +2.0 | +0.40% | 168,600 |
| 2025-09-18 | 511.0 | 536.0 | 499.0 | 503.0 | -11.0 | -2.14% | 166,900 |
| 2025-09-17 | 539.0 | 542.0 | 506.0 | 514.0 | -34.0 | -6.20% | 251,000 |
| 2025-09-16 | 589.0 | 628.0 | 535.0 | 548.0 | -1.0 | -0.18% | 1,090,700 |
| 2025-09-12 | 465.0 | 562.0 | 462.0 | 549.0 | — | — | 1,430,800 |
直近120営業日分を表示