KabuInsight

上組

9364
プライム/倉庫･運輸関連業/Kamigumi 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
2026-03-135,500.05,621.05,483.05,561.0+6.0+0.11%303,900
2026-03-125,633.05,700.05,555.05,555.0-140.0-2.46%227,600
2026-03-115,697.05,765.05,692.05,695.0+67.0+1.19%218,600
2026-03-105,699.05,713.05,626.05,628.0+22.0+0.39%339,000
2026-03-095,500.05,636.05,477.05,606.0-62.0-1.09%247,100
2026-03-065,662.05,684.05,614.05,668.0-60.0-1.05%281,000
2026-03-055,756.05,793.05,695.05,728.0+64.0+1.13%272,800
2026-03-045,670.05,681.05,560.05,664.0-47.0-0.82%337,500
2026-03-035,760.05,794.05,703.05,711.0-87.0-1.50%326,200
2026-03-025,751.05,818.05,727.05,798.0-18.0-0.31%250,800
2026-02-275,734.05,818.05,717.05,816.0+78.0+1.36%282,200
2026-02-265,732.05,776.05,730.05,738.0+12.0+0.21%225,600
2026-02-255,695.05,745.05,654.05,726.0+31.0+0.54%275,100
2026-02-245,608.05,724.05,575.05,695.0+94.0+1.68%254,800
2026-02-205,640.05,661.05,578.05,601.0-63.0-1.11%265,700
2026-02-195,537.05,664.05,519.05,664.0+115.0+2.07%234,000
2026-02-185,600.05,636.05,547.05,549.0-36.0-0.64%282,100
2026-02-175,557.05,599.05,524.05,585.0+28.0+0.50%214,800
2026-02-165,626.05,635.05,489.05,557.0+31.0+0.56%464,300
2026-02-135,652.05,682.05,487.05,526.0-139.0-2.45%336,700
2026-02-125,699.05,741.05,665.05,665.0-6.0-0.11%313,400
2026-02-105,667.05,697.05,654.05,671.0+2.0+0.04%267,500
2026-02-095,663.05,712.05,640.05,669.0+106.0+1.91%231,500
2026-02-065,554.05,570.05,529.05,563.0+20.0+0.36%147,300
2026-02-055,546.05,572.05,510.05,543.0+49.0+0.89%225,600
2026-02-045,466.05,519.05,446.05,494.0+49.0+0.90%213,900
2026-02-035,363.05,466.05,347.05,445.0+82.0+1.53%185,600
2026-02-025,426.05,462.05,361.05,363.0-44.0-0.81%239,500
2026-01-305,415.05,421.05,373.05,407.0+41.0+0.76%216,900
2026-01-295,337.05,379.05,314.05,366.0+2.0+0.04%211,000
2026-01-285,383.05,399.05,342.05,364.0-62.0-1.14%207,400
2026-01-275,395.05,428.05,374.05,426.0+8.0+0.15%187,100
2026-01-265,440.05,451.05,376.05,418.0-22.0-0.40%188,800
2026-01-235,449.05,484.05,436.05,440.0-5.0-0.09%151,900
2026-01-225,394.05,450.05,385.05,445.0+51.0+0.95%178,400
2026-01-215,371.05,394.05,360.05,394.0-8.0-0.15%141,200
2026-01-205,389.05,412.05,371.05,402.0+25.0+0.46%178,200
2026-01-195,335.05,377.05,325.05,377.0+17.0+0.32%215,100
2026-01-165,298.05,360.05,270.05,360.0+57.0+1.07%250,800
2026-01-155,294.05,320.05,283.05,303.0+3.0+0.06%229,400
2026-01-145,260.05,300.05,251.05,300.0+40.0+0.76%285,400
2026-01-135,270.05,282.05,232.05,260.0+29.0+0.55%401,900
2026-01-095,210.05,251.05,175.05,231.0-10.0-0.19%269,200
2026-01-085,250.05,279.05,217.05,241.0-4.0-0.08%274,600
2026-01-075,200.05,251.05,180.05,245.0+39.0+0.75%298,000
2026-01-065,193.05,248.05,153.05,206.0+62.0+1.21%343,500
2026-01-055,059.05,145.05,050.05,144.0+84.0+1.66%203,100
2025-12-305,064.05,075.05,045.05,060.0+3.0+0.06%160,000
2025-12-295,065.05,073.05,030.05,057.0-3.0-0.06%177,000
2025-12-265,064.05,075.05,034.05,060.0+3.0+0.06%107,900
2025-12-255,082.05,090.05,036.05,057.0-13.0-0.26%107,200
2025-12-245,103.05,122.05,070.05,070.0-48.0-0.94%85,900
2025-12-235,068.05,132.05,046.05,118.0+50.0+0.99%189,700
2025-12-225,077.05,102.05,040.05,068.0-1.0-0.02%172,300
2025-12-195,060.05,109.05,046.05,069.0+13.0+0.26%342,500
2025-12-185,021.05,070.04,997.05,056.0+71.0+1.42%165,400
2025-12-175,000.05,046.04,985.04,985.0-49.0-0.97%261,000
2025-12-165,098.05,098.05,034.05,034.0-28.0-0.55%207,100
2025-12-155,104.05,105.05,021.05,062.0-20.0-0.39%310,200
2025-12-125,027.05,082.05,025.05,082.0+72.0+1.44%207,900
2025-12-115,061.05,064.04,980.05,010.0-68.0-1.34%163,000
2025-12-105,168.05,168.05,061.05,078.0+10.0+0.20%259,100
2025-12-095,049.05,068.04,994.05,068.0+19.0+0.38%195,700
2025-12-085,036.05,051.05,000.05,049.0+83.0+1.67%340,800
2025-12-054,981.05,000.04,948.04,966.0-14.0-0.28%290,600
2025-12-044,953.05,021.04,946.04,980.0-29.0-0.58%212,200
2025-12-034,943.05,029.04,934.05,009.0+27.0+0.54%201,200
2025-12-024,939.04,982.04,929.04,982.0+36.0+0.73%256,300
2025-12-014,991.05,012.04,946.04,946.0-45.0-0.90%253,800
2025-11-285,043.05,054.04,983.04,991.0-45.0-0.89%201,600
2025-11-275,003.05,058.04,997.05,036.0+33.0+0.66%134,600
2025-11-264,980.05,011.04,965.05,003.0+39.0+0.79%227,400
2025-11-254,930.04,964.04,910.04,964.0+40.0+0.81%292,200
2025-11-214,882.04,938.04,877.04,924.0+42.0+0.86%264,800
2025-11-204,857.04,906.04,851.04,882.0+33.0+0.68%228,800
2025-11-194,858.04,921.04,822.04,849.0-9.0-0.19%279,700
2025-11-184,963.04,989.04,858.04,858.0-124.0-2.49%342,900
2025-11-174,959.05,018.04,948.04,982.0+13.0+0.26%402,900
2025-11-144,800.04,988.04,791.04,969.0+239.0+5.05%430,700
2025-11-134,711.04,757.04,711.04,730.0+32.0+0.68%144,200
2025-11-124,683.04,742.04,683.04,698.0+15.0+0.32%170,300
2025-11-114,726.04,738.04,678.04,683.0-50.0-1.06%180,000
2025-11-104,723.04,755.04,705.04,733.0+17.0+0.36%155,500
2025-11-074,674.04,725.04,674.04,716.0+43.0+0.92%268,900
2025-11-064,678.04,709.04,646.04,673.0-22.0-0.47%215,500
2025-11-054,690.04,700.04,626.04,695.0+27.0+0.58%212,200
2025-11-044,627.04,711.04,612.04,668.0+41.0+0.89%247,000
2025-10-314,617.04,642.04,589.04,627.0+11.0+0.24%281,600
2025-10-304,559.04,626.04,559.04,616.0+57.0+1.25%222,100
2025-10-294,668.04,669.04,540.04,559.0-110.0-2.36%356,700
2025-10-284,739.04,740.04,645.04,669.0-97.0-2.04%220,100
2025-10-274,775.04,799.04,750.04,766.0+46.0+0.97%260,800
2025-10-244,695.04,747.04,683.04,720.0+24.0+0.51%198,000
2025-10-234,671.04,719.04,656.04,696.0+56.0+1.21%199,200
2025-10-224,620.04,640.04,601.04,640.0+53.0+1.16%208,200
2025-10-214,581.04,608.04,571.04,587.0+15.0+0.33%193,100
2025-10-204,632.04,633.04,562.04,572.0-29.0-0.63%181,400
2025-10-174,546.04,613.04,546.04,601.0+65.0+1.43%280,800
2025-10-164,570.04,591.04,520.04,536.0-27.0-0.59%145,500
2025-10-154,523.04,571.04,508.04,563.0+60.0+1.33%184,500
2025-10-144,439.04,503.04,425.04,503.0+4.0+0.09%247,800
2025-10-104,479.04,516.04,460.04,499.0-47.0-1.03%236,400
2025-10-094,521.04,546.04,501.04,546.00.00.00%224,400
2025-10-084,585.04,619.04,533.04,546.0-27.0-0.59%267,100
2025-10-074,565.04,593.04,553.04,573.0-3.0-0.07%187,400
2025-10-064,613.04,613.04,547.04,576.0+33.0+0.73%254,700
2025-10-034,531.04,545.04,495.04,543.0+12.0+0.26%211,100
2025-10-024,448.04,544.04,447.04,531.0+64.0+1.43%335,300
2025-10-014,472.04,478.04,372.04,467.0-25.0-0.56%323,600
2025-09-304,500.04,512.04,468.04,492.0-15.0-0.33%299,600
2025-09-294,528.04,542.04,483.04,507.0-112.0-2.42%206,000
2025-09-264,557.04,629.04,557.04,619.0+69.0+1.52%312,400
2025-09-254,569.04,599.04,546.04,550.0+7.0+0.15%284,000
2025-09-244,595.04,598.04,523.04,543.0-17.0-0.37%270,400
2025-09-224,582.04,582.04,550.04,560.0-4.0-0.09%240,900
2025-09-194,600.04,608.04,550.04,564.0-21.0-0.46%387,200
2025-09-184,594.04,604.04,538.04,585.0-9.0-0.20%237,100
2025-09-174,605.04,648.04,576.04,594.0-53.0-1.14%257,000
2025-09-164,645.04,663.04,603.04,647.0+66.0+1.44%331,600
2025-09-124,579.04,599.04,560.04,581.0——225,900

直近120営業日分を表示