KabuInsight

日本管財ホールディングス

9347
プライム/サービス業/NIPPON KANZAI 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
2026-03-132,807.02,835.02,801.02,806.0-20.0-0.71%76,700
2026-03-122,889.02,889.02,817.02,826.0-58.0-2.01%86,800
2026-03-112,896.02,896.02,876.02,884.0+3.0+0.10%47,900
2026-03-102,897.02,897.02,866.02,881.0+26.0+0.91%52,600
2026-03-092,800.02,859.02,788.02,855.0+8.0+0.28%105,500
2026-03-062,831.02,851.02,805.02,847.0+7.0+0.25%45,900
2026-03-052,860.02,868.02,831.02,840.0+29.0+1.03%48,400
2026-03-042,824.02,830.02,784.02,811.0-44.0-1.54%108,800
2026-03-032,907.02,907.02,855.02,855.0-64.0-2.19%68,900
2026-03-022,887.02,919.02,870.02,919.0+5.0+0.17%64,100
2026-02-272,899.02,914.02,879.02,914.0+43.0+1.50%82,700
2026-02-262,876.02,896.02,867.02,871.0-5.0-0.17%49,500
2026-02-252,877.02,895.02,876.02,876.0+1.0+0.03%46,000
2026-02-242,843.02,883.02,834.02,875.0+41.0+1.45%40,300
2026-02-202,851.02,851.02,830.02,834.0-17.0-0.60%26,900
2026-02-192,849.02,856.02,830.02,851.0+9.0+0.32%30,100
2026-02-182,847.02,847.02,834.02,842.0+18.0+0.64%19,600
2026-02-172,817.02,837.02,810.02,824.0-12.0-0.42%31,900
2026-02-162,820.02,843.02,806.02,836.0+20.0+0.71%52,700
2026-02-132,850.02,853.02,812.02,816.0-33.0-1.16%37,200
2026-02-122,830.02,849.02,822.02,849.0+22.0+0.78%46,300
2026-02-102,822.02,859.02,815.02,827.0+25.0+0.89%55,700
2026-02-092,803.02,813.02,793.02,802.0+13.0+0.47%34,600
2026-02-062,783.02,792.02,775.02,789.0-6.0-0.21%40,100
2026-02-052,790.02,814.02,780.02,795.0+18.0+0.65%44,500
2026-02-042,758.02,779.02,742.02,777.0+34.0+1.24%57,800
2026-02-032,748.02,767.02,731.02,743.0+9.0+0.33%116,300
2026-02-022,759.02,765.02,734.02,734.0-23.0-0.83%43,100
2026-01-302,740.02,757.02,727.02,757.0+18.0+0.66%36,400
2026-01-292,732.02,739.02,705.02,739.0+4.0+0.15%40,600
2026-01-282,787.02,787.02,732.02,735.0-54.0-1.94%66,500
2026-01-272,790.02,803.02,780.02,789.0-6.0-0.21%44,400
2026-01-262,807.02,807.02,785.02,795.0-12.0-0.43%32,200
2026-01-232,815.02,827.02,800.02,807.0-8.0-0.28%22,400
2026-01-222,800.02,818.02,798.02,815.0+17.0+0.61%23,000
2026-01-212,814.02,814.02,789.02,798.0-29.0-1.03%35,800
2026-01-202,832.02,833.02,820.02,827.0-5.0-0.18%25,300
2026-01-192,839.02,847.02,830.02,832.0-4.0-0.14%26,300
2026-01-162,816.02,836.02,813.02,836.0+11.0+0.39%22,200
2026-01-152,815.02,825.02,810.02,825.0+10.0+0.36%20,300
2026-01-142,810.02,828.02,807.02,815.0-3.0-0.11%29,000
2026-01-132,842.02,842.02,805.02,818.0+5.0+0.18%46,600
2026-01-092,801.02,824.02,801.02,813.0+9.0+0.32%28,800
2026-01-082,794.02,807.02,788.02,804.0+10.0+0.36%21,300
2026-01-072,793.02,810.02,784.02,794.0-1.0-0.04%28,100
2026-01-062,779.02,800.02,775.02,795.0+17.0+0.61%32,800
2026-01-052,785.02,798.02,756.02,778.0-6.0-0.22%44,600
2025-12-302,800.02,800.02,771.02,784.0-4.0-0.14%25,200
2025-12-292,809.02,809.02,776.02,788.0-9.0-0.32%42,700
2025-12-262,815.02,815.02,785.02,797.0-3.0-0.11%64,500
2025-12-252,791.02,800.02,785.02,800.0+12.0+0.43%24,300
2025-12-242,793.02,800.02,784.02,788.0-5.0-0.18%42,300
2025-12-232,768.02,793.02,766.02,793.0+32.0+1.16%32,000
2025-12-222,779.02,780.02,757.02,761.0-4.0-0.14%18,800
2025-12-192,763.02,773.02,748.02,765.0+2.0+0.07%53,700
2025-12-182,726.02,767.02,726.02,763.0+40.0+1.47%26,100
2025-12-172,759.02,759.02,721.02,723.0-23.0-0.84%25,400
2025-12-162,763.02,771.02,746.02,746.0-17.0-0.62%23,600
2025-12-152,735.02,763.02,725.02,763.0+51.0+1.88%31,900
2025-12-122,722.02,737.02,712.02,712.00.00.00%41,100
2025-12-112,740.02,749.02,711.02,712.0-28.0-1.02%26,700
2025-12-102,740.02,748.02,728.02,740.0+16.0+0.59%21,700
2025-12-092,719.02,730.02,709.02,724.0+8.0+0.29%33,100
2025-12-082,720.02,731.02,715.02,716.0-2.0-0.07%33,700
2025-12-052,735.02,743.02,715.02,718.0-27.0-0.98%34,000
2025-12-042,710.02,745.02,707.02,745.0+45.0+1.67%39,600
2025-12-032,730.02,730.02,700.02,700.0-36.0-1.32%49,700
2025-12-022,777.02,777.02,731.02,736.0-41.0-1.48%46,200
2025-12-012,803.02,812.02,771.02,777.0-19.0-0.68%57,400
2025-11-282,786.02,801.02,781.02,796.0+11.0+0.39%55,600
2025-11-272,790.02,800.02,778.02,785.0+5.0+0.18%36,700
2025-11-262,760.02,790.02,753.02,780.0+33.0+1.20%62,900
2025-11-252,740.02,750.02,728.02,747.0+7.0+0.26%45,200
2025-11-212,693.02,740.02,690.02,740.0+50.0+1.86%71,500
2025-11-202,687.02,695.02,672.02,690.0+20.0+0.75%49,100
2025-11-192,655.02,679.02,653.02,670.0+17.0+0.64%48,100
2025-11-182,646.02,658.02,639.02,653.0+7.0+0.26%41,000
2025-11-172,650.02,655.02,637.02,646.0+2.0+0.08%40,800
2025-11-142,648.02,658.02,639.02,644.0-4.0-0.15%42,400
2025-11-132,672.02,678.02,641.02,648.0-11.0-0.41%34,700
2025-11-122,655.02,671.02,655.02,659.0+9.0+0.34%38,400
2025-11-112,630.02,650.02,625.02,650.0+22.0+0.84%42,100
2025-11-102,630.02,635.02,616.02,628.0+7.0+0.27%38,700
2025-11-072,604.02,623.02,595.02,621.0+38.0+1.47%50,500
2025-11-062,611.02,620.02,573.02,583.0-25.0-0.96%136,200
2025-11-052,629.02,629.02,592.02,608.0-10.0-0.38%57,500
2025-11-042,622.02,626.02,599.02,618.0-3.0-0.11%51,100
2025-10-312,614.02,621.02,602.02,621.0+18.0+0.69%40,600
2025-10-302,612.02,629.02,603.02,603.0-9.0-0.34%64,700
2025-10-292,666.02,666.02,610.02,612.0-61.0-2.28%74,900
2025-10-282,697.02,697.02,668.02,673.0-26.0-0.96%63,100
2025-10-272,688.02,700.02,684.02,699.0+28.0+1.05%51,800
2025-10-242,686.02,686.02,670.02,671.0-15.0-0.56%34,600
2025-10-232,680.02,690.02,667.02,686.0+16.0+0.60%32,100
2025-10-222,676.02,684.02,670.02,670.00.00.00%63,700
2025-10-212,665.02,676.02,658.02,670.0+5.0+0.19%39,500
2025-10-202,661.02,665.02,649.02,665.0+14.0+0.53%38,000
2025-10-172,651.02,658.02,641.02,651.0-7.0-0.26%47,400
2025-10-162,665.02,675.02,656.02,658.0-7.0-0.26%36,800
2025-10-152,675.02,681.02,656.02,665.0+1.0+0.04%39,700
2025-10-142,664.02,681.02,649.02,664.0-12.0-0.45%69,500
2025-10-102,680.02,683.02,666.02,676.0-25.0-0.93%60,600
2025-10-092,691.02,701.02,681.02,701.0+6.0+0.22%54,500
2025-10-082,733.02,745.02,695.02,695.0-43.0-1.57%57,200
2025-10-072,740.02,746.02,730.02,738.0-1.0-0.04%36,200
2025-10-062,757.02,757.02,718.02,739.0+16.0+0.59%53,500
2025-10-032,689.02,738.02,689.02,723.0+34.0+1.26%82,200
2025-10-022,717.02,727.02,684.02,689.0-28.0-1.03%72,900
2025-10-012,792.02,794.02,708.02,717.0-77.0-2.76%105,700
2025-09-302,836.02,836.02,794.02,794.0-21.0-0.75%68,700
2025-09-292,841.02,841.02,793.02,815.0-53.0-1.85%228,300
2025-09-262,850.02,875.02,845.02,868.0+33.0+1.16%368,000
2025-09-252,847.02,850.02,826.02,835.0-5.0-0.18%307,300
2025-09-242,800.02,848.02,800.02,840.0+20.0+0.71%271,100
2025-09-222,809.02,833.02,809.02,820.0-6.0-0.21%213,700
2025-09-192,813.02,829.02,810.02,826.0+13.0+0.46%184,200
2025-09-182,794.02,820.02,793.02,813.0+16.0+0.57%122,200
2025-09-172,805.02,810.02,781.02,797.0-15.0-0.53%102,900
2025-09-162,785.02,813.02,784.02,812.0+33.0+1.19%168,200
2025-09-122,784.02,795.02,778.02,779.0——102,900

直近120営業日分を表示