KabuInsight

共立メンテナンス

9616
プライム/サービス業/KYORITSU MAINTENANCE 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
2026-03-132,462.02,489.02,444.02,448.0-38.5-1.55%1,510,600
2026-03-122,533.52,538.02,471.52,486.5-57.5-2.26%1,633,600
2026-03-112,590.02,594.02,544.02,544.0-26.0-1.01%914,800
2026-03-102,592.02,594.02,554.52,570.0-12.5-0.48%889,200
2026-03-092,518.52,582.52,510.02,582.5+1.0+0.04%1,195,700
2026-03-062,553.02,588.02,542.52,581.5+11.5+0.45%615,200
2026-03-052,600.02,616.02,570.02,570.0+44.0+1.74%766,600
2026-03-042,550.02,575.02,515.02,526.0-40.5-1.58%1,587,200
2026-03-032,662.02,665.02,566.52,566.5-119.5-4.45%1,720,900
2026-03-022,650.02,693.52,636.02,686.0+13.5+0.51%966,000
2026-02-272,699.02,715.02,672.52,672.5+9.0+0.34%1,027,100
2026-02-262,643.52,664.52,635.52,663.5+37.0+1.41%1,256,300
2026-02-252,625.02,636.02,607.52,626.5+19.0+0.73%690,200
2026-02-242,600.02,638.02,578.02,607.5-7.0-0.27%1,369,900
2026-02-202,660.02,663.02,614.02,614.5-56.5-2.12%1,616,400
2026-02-192,704.52,710.02,659.02,671.0-32.0-1.18%1,934,600
2026-02-182,730.02,732.52,701.52,703.0-12.0-0.44%869,200
2026-02-172,704.02,715.02,692.02,715.0-6.0-0.22%842,400
2026-02-162,769.52,779.02,703.52,721.0-29.0-1.05%910,300
2026-02-132,720.52,767.02,702.52,750.0+29.5+1.08%997,800
2026-02-122,728.02,729.02,697.52,720.5+5.0+0.18%1,678,700
2026-02-102,720.02,752.52,690.02,715.5-124.0-4.37%3,556,300
2026-02-092,825.02,842.02,795.02,839.5+46.0+1.65%991,100
2026-02-062,785.02,811.52,783.02,793.5+8.5+0.31%533,900
2026-02-052,752.02,843.52,747.52,785.0+58.0+2.13%766,000
2026-02-042,775.02,779.02,727.02,727.0-50.0-1.80%929,800
2026-02-032,783.02,793.52,764.02,777.0-3.5-0.13%679,900
2026-02-022,830.02,834.02,775.02,780.5-32.0-1.14%669,000
2026-01-302,789.02,825.52,766.02,812.5+53.0+1.92%510,600
2026-01-292,790.02,796.52,751.02,759.5-41.0-1.46%669,200
2026-01-282,820.02,827.52,796.02,800.5-47.5-1.67%649,300
2026-01-272,875.02,883.02,832.52,848.0-37.0-1.28%565,200
2026-01-262,915.02,915.02,878.02,885.0-30.0-1.03%621,500
2026-01-232,940.02,956.02,915.02,915.0-3.5-0.12%372,100
2026-01-222,927.02,950.02,916.52,918.5+3.5+0.12%358,800
2026-01-212,930.02,941.02,897.02,915.0-59.5-2.00%558,000
2026-01-202,966.52,986.52,951.52,974.5+0.5+0.02%390,700
2026-01-192,968.52,974.02,930.02,974.0+5.5+0.19%349,300
2026-01-162,980.02,995.52,951.02,968.5-13.5-0.45%435,200
2026-01-152,996.53,008.02,973.02,982.0-7.0-0.23%542,000
2026-01-142,970.02,989.02,958.02,989.0+17.5+0.59%527,800
2026-01-133,007.03,015.02,939.02,971.5-24.0-0.80%736,400
2026-01-092,980.03,003.02,965.52,995.5+28.5+0.96%543,900
2026-01-082,930.02,986.52,926.02,967.0+40.5+1.38%696,600
2026-01-072,909.02,941.52,895.02,926.5-6.0-0.20%560,500
2026-01-062,877.02,946.52,867.52,932.5+55.5+1.93%727,300
2026-01-052,841.02,885.52,820.52,877.0+74.5+2.66%936,900
2025-12-302,830.02,849.02,796.02,802.5-17.5-0.62%718,000
2025-12-292,848.02,848.02,815.02,820.0+2.0+0.07%478,600
2025-12-262,863.02,868.02,798.52,818.0-44.0-1.54%836,500
2025-12-252,847.02,871.52,844.52,862.0+18.5+0.65%368,000
2025-12-242,818.52,850.02,816.52,843.5+19.0+0.67%496,200
2025-12-232,818.52,834.52,807.02,824.5+23.0+0.82%574,800
2025-12-222,886.52,886.52,786.52,801.5-58.5-2.05%1,060,100
2025-12-192,856.02,871.52,840.02,860.0+4.0+0.14%957,500
2025-12-182,863.02,876.02,846.52,856.0+23.0+0.81%627,400
2025-12-172,845.52,845.52,815.52,833.0-21.5-0.75%656,600
2025-12-162,899.02,899.02,849.52,854.5-35.5-1.23%486,200
2025-12-152,887.52,922.52,868.02,890.0+14.5+0.50%581,800
2025-12-122,810.02,875.52,810.02,875.5+82.5+2.95%716,600
2025-12-112,843.02,843.02,777.52,793.0-32.5-1.15%641,000
2025-12-102,823.02,867.02,817.02,825.5+26.0+0.93%818,500
2025-12-092,805.02,814.52,792.52,799.5-11.0-0.39%409,400
2025-12-082,811.02,839.02,797.02,810.5+2.5+0.09%669,300
2025-12-052,799.52,837.02,792.52,808.0+25.5+0.92%729,100
2025-12-042,740.02,785.52,725.52,782.5+35.5+1.29%818,500
2025-12-032,770.02,776.52,745.52,747.0-27.5-0.99%480,700
2025-12-022,800.02,801.52,772.52,774.5-32.0-1.14%600,300
2025-12-012,850.02,867.02,803.52,806.5-42.5-1.49%603,600
2025-11-282,851.02,861.52,843.02,849.0-13.0-0.45%564,900
2025-11-272,883.52,890.02,845.52,862.0-2.5-0.09%700,900
2025-11-262,840.02,878.02,832.52,864.5+36.5+1.29%651,900
2025-11-252,814.02,885.52,800.02,828.0+59.5+2.15%1,121,100
2025-11-212,700.02,780.02,695.52,768.5+85.0+3.17%1,525,500
2025-11-202,718.02,727.52,663.02,683.5-46.5-1.70%1,927,300
2025-11-192,748.02,772.52,728.02,730.0-18.5-0.67%1,213,300
2025-11-182,801.02,832.02,743.02,748.5-71.5-2.54%1,748,600
2025-11-172,880.02,912.02,796.52,820.0-250.0-8.14%2,219,900
2025-11-143,070.03,081.03,054.03,070.0-24.0-0.78%569,800
2025-11-133,127.03,156.03,090.03,094.0+13.0+0.42%726,800
2025-11-123,100.03,113.03,074.03,081.0-6.0-0.19%917,500
2025-11-113,125.03,166.03,070.03,087.0-82.0-2.59%1,082,600
2025-11-103,148.03,176.03,038.03,169.0+240.0+8.19%2,350,000
2025-11-072,924.02,946.52,913.02,929.0+23.0+0.79%1,130,800
2025-11-062,893.52,938.02,877.52,906.0+20.0+0.69%1,050,300
2025-11-052,852.02,900.02,820.02,886.0+20.0+0.70%1,289,700
2025-11-042,967.02,976.02,866.02,866.0-137.0-4.56%1,566,900
2025-10-312,986.03,006.02,964.53,003.0+39.5+1.33%436,700
2025-10-302,937.52,975.02,936.02,963.5+13.0+0.44%1,024,500
2025-10-293,008.03,017.02,948.02,950.5-74.5-2.46%768,900
2025-10-283,035.03,046.02,998.53,025.00.00.00%901,700
2025-10-273,000.03,048.02,995.53,025.0+25.0+0.83%511,400
2025-10-243,011.03,032.03,000.03,000.0-6.0-0.20%348,900
2025-10-233,012.03,045.03,006.03,006.0-7.0-0.23%410,100
2025-10-223,035.03,037.03,006.03,013.0-10.0-0.33%406,300
2025-10-212,985.03,044.02,983.03,023.0+44.0+1.48%560,300
2025-10-202,985.52,995.02,961.02,979.0+35.0+1.19%595,400
2025-10-172,960.02,967.52,931.52,944.0-40.5-1.36%763,800
2025-10-163,000.03,022.02,961.52,984.5-35.5-1.18%951,700
2025-10-153,043.03,055.03,019.03,020.0-1.0-0.03%534,900
2025-10-143,021.03,074.03,011.03,021.0-56.0-1.82%631,000
2025-10-103,111.03,113.03,055.03,077.0-53.0-1.69%780,200
2025-10-093,147.03,167.03,120.03,130.0-37.0-1.17%670,200
2025-10-083,148.03,197.03,140.03,167.0+10.0+0.32%644,000
2025-10-073,180.03,180.03,154.03,157.0-13.0-0.41%308,100
2025-10-063,187.03,192.03,120.03,170.0+51.0+1.64%641,500
2025-10-033,141.03,168.03,114.03,119.0+5.0+0.16%436,100
2025-10-023,196.03,201.03,104.03,114.0-80.0-2.50%814,000
2025-10-013,197.03,204.03,150.03,194.0-1.0-0.03%687,300
2025-09-303,255.03,258.03,195.03,195.0-69.0-2.11%655,900
2025-09-293,331.03,347.03,264.03,264.0-114.0-3.37%1,462,200
2025-09-263,360.03,409.03,350.03,378.0+24.0+0.72%1,917,700
2025-09-253,315.03,354.03,315.03,354.0+28.0+0.84%561,800
2025-09-243,312.03,334.03,285.03,326.0+14.0+0.42%567,600
2025-09-223,291.03,334.03,288.03,312.0+16.0+0.49%647,000
2025-09-193,327.03,333.03,290.03,296.0-33.0-0.99%997,200
2025-09-183,305.03,347.03,286.03,329.0+51.0+1.56%768,800
2025-09-173,294.03,297.03,265.03,278.0-16.0-0.49%553,700
2025-09-163,325.03,330.03,293.03,294.0-39.0-1.17%810,500
2025-09-123,381.03,381.03,329.03,333.0——624,500

直近120営業日分を表示