KabuInsight

きんえい

9636
スタンダード/サービス業/Kin-Ei Corp.
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
2026-03-134,095.04,095.04,095.04,095.00.00.00%100
2026-03-124,100.04,100.04,085.04,095.0-5.0-0.12%400
2026-03-114,080.04,100.04,080.04,100.0+20.0+0.49%400
2026-03-104,095.04,095.04,080.04,080.00.00.00%500
2026-03-094,055.04,080.04,055.04,080.00.00.00%1,000
2026-03-064,060.04,080.04,060.04,080.0-10.0-0.24%1,700
2026-03-054,105.04,110.04,070.04,090.0+10.0+0.25%900
2026-03-044,085.04,085.04,060.04,080.0-15.0-0.37%4,100
2026-03-034,110.04,110.04,095.04,095.0-10.0-0.24%1,000
2026-03-024,105.04,105.04,100.04,105.00.00.00%600
2026-02-274,110.04,110.04,105.04,105.0-5.0-0.12%500
2026-02-264,100.04,110.04,100.04,110.0+10.0+0.24%300
2026-02-254,095.04,100.04,095.04,100.0-5.0-0.12%1,800
2026-02-244,105.04,105.04,105.04,105.0-5.0-0.12%300
2026-02-204,105.04,110.04,105.04,110.00.00.00%400
2026-02-194,110.04,110.04,110.04,110.0+10.0+0.24%200
2026-02-184,095.04,100.04,095.04,100.0+10.0+0.24%200
2026-02-174,095.04,095.04,090.04,090.0-5.0-0.12%400
2026-02-164,115.04,115.04,095.04,095.0-5.0-0.12%800
2026-02-134,100.04,100.04,095.04,100.0+5.0+0.12%700
2026-02-124,095.04,105.04,095.04,095.00.00.00%1,300
2026-02-104,095.04,095.04,095.04,095.00.00.00%200
2026-02-094,100.04,100.04,095.04,095.0-10.0-0.24%700
2026-02-064,095.04,110.04,095.04,105.0+10.0+0.24%1,000
2026-02-054,105.04,120.04,090.04,095.00.00.00%1,300
2026-02-044,090.04,105.04,090.04,095.0+5.0+0.12%900
2026-02-034,090.04,115.04,090.04,090.0-5.0-0.12%3,800
2026-02-024,100.04,105.04,090.04,095.0-5.0-0.12%2,800
2026-01-304,110.04,110.04,100.04,100.0-10.0-0.24%3,600
2026-01-294,090.04,130.04,085.04,110.0-130.0-3.07%6,300
2026-01-284,185.04,240.04,185.04,240.0+45.0+1.07%4,500
2026-01-274,190.04,195.04,180.04,195.0+10.0+0.24%3,100
2026-01-264,170.04,190.04,170.04,185.0+5.0+0.12%2,600
2026-01-234,185.04,195.04,180.04,180.0-15.0-0.36%1,100
2026-01-224,190.04,200.04,185.04,195.0+10.0+0.24%2,200
2026-01-214,180.04,185.04,170.04,185.0+10.0+0.24%1,000
2026-01-204,165.04,175.04,165.04,175.0+10.0+0.24%1,100
2026-01-194,170.04,170.04,160.04,165.0+5.0+0.12%1,800
2026-01-164,155.04,160.04,150.04,160.0+5.0+0.12%1,500
2026-01-154,150.04,155.04,145.04,155.0+5.0+0.12%600
2026-01-144,145.04,160.04,145.04,150.00.00.00%1,200
2026-01-134,155.04,155.04,150.04,150.0-5.0-0.12%1,200
2026-01-094,150.04,155.04,145.04,155.0+5.0+0.12%1,200
2026-01-084,160.04,175.04,140.04,150.0-5.0-0.12%3,000
2026-01-074,140.04,155.04,140.04,155.0+15.0+0.36%1,500
2026-01-064,160.04,165.04,140.04,140.00.00.00%1,800
2026-01-054,135.04,165.04,135.04,140.0+5.0+0.12%2,100
2025-12-304,145.04,155.04,135.04,135.0-10.0-0.24%1,400
2025-12-294,130.04,150.04,130.04,145.0+15.0+0.36%2,000
2025-12-264,130.04,130.04,120.04,130.0+5.0+0.12%2,000
2025-12-254,130.04,135.04,120.04,125.0-5.0-0.12%1,400
2025-12-244,130.04,130.04,125.04,130.00.00.00%1,300
2025-12-234,140.04,140.04,130.04,130.0-15.0-0.36%800
2025-12-224,150.04,150.04,120.04,145.0+10.0+0.24%1,800
2025-12-194,135.04,135.04,135.04,135.0+5.0+0.12%500
2025-12-184,125.04,130.04,125.04,130.00.00.00%600
2025-12-174,130.04,130.04,130.04,130.0-10.0-0.24%100
2025-12-164,120.04,145.04,120.04,140.00.00.00%500
2025-12-154,120.04,140.04,110.04,140.0+20.0+0.49%1,000
2025-12-124,105.04,120.04,105.04,120.0+15.0+0.37%1,000
2025-12-114,110.04,135.04,105.04,105.0-5.0-0.12%1,100
2025-12-104,125.04,130.04,110.04,110.00.00.00%3,900
2025-12-094,160.04,205.04,110.04,110.0-50.0-1.20%6,900
2025-12-084,150.04,160.04,140.04,160.0+10.0+0.24%800
2025-12-054,150.04,155.04,130.04,150.0-10.0-0.24%600
2025-12-044,135.04,160.04,130.04,160.0-5.0-0.12%400
2025-12-034,145.04,165.04,130.04,165.0-5.0-0.12%800
2025-12-024,185.04,185.04,155.04,170.0-15.0-0.36%700
2025-12-014,150.04,185.04,150.04,185.0+50.0+1.21%2,100
2025-11-284,130.04,145.04,105.04,135.0+10.0+0.24%1,400
2025-11-274,120.04,125.04,110.04,125.0+5.0+0.12%500
2025-11-264,100.04,120.04,100.04,120.0+10.0+0.24%800
2025-11-254,115.04,115.04,090.04,110.0+20.0+0.49%800
2025-11-214,080.04,090.04,080.04,090.0-15.0-0.37%700
2025-11-204,125.04,125.04,105.04,105.0+5.0+0.12%400
2025-11-194,085.04,100.04,085.04,100.00.00.00%500
2025-11-184,090.04,100.04,090.04,100.00.00.00%500
2025-11-174,100.04,125.04,085.04,100.0+5.0+0.12%800
2025-11-144,090.04,100.04,080.04,095.0+5.0+0.12%900
2025-11-134,090.04,090.04,090.04,090.00.00.00%300
2025-11-124,090.04,090.04,090.04,090.0+10.0+0.25%300
2025-11-114,075.04,095.04,060.04,080.0+5.0+0.12%1,600
2025-11-104,080.04,200.04,075.04,075.0-15.0-0.37%2,900
2025-11-074,090.04,090.04,085.04,090.0-5.0-0.12%400
2025-11-064,095.04,095.04,095.04,095.00.00.00%1,300
2025-11-054,100.04,100.04,095.04,095.00.00.00%1,500
2025-11-044,095.04,095.04,095.04,095.00.00.00%200
2025-10-314,080.04,095.04,080.04,095.0+5.0+0.12%200
2025-10-304,080.04,100.04,080.04,090.0-5.0-0.12%500
2025-10-294,100.04,100.04,090.04,095.00.00.00%600
2025-10-284,075.04,095.04,075.04,095.0+10.0+0.24%500
2025-10-274,095.04,095.04,085.04,085.00.00.00%2,100
2025-10-244,070.04,085.04,060.04,085.0+10.0+0.25%700
2025-10-234,080.04,095.04,065.04,075.00.00.00%1,800
2025-10-224,090.04,090.04,075.04,075.0+10.0+0.25%400
2025-10-214,075.04,075.04,065.04,065.00.00.00%300
2025-10-204,050.04,070.04,050.04,065.0+15.0+0.37%700
2025-10-174,090.04,090.04,045.04,050.0-20.0-0.49%1,300
2025-10-164,070.04,070.04,070.04,070.00.00.00%100
2025-10-154,050.04,070.04,050.04,070.0+25.0+0.62%200
2025-10-144,055.04,065.04,045.04,045.0-30.0-0.74%2,600
2025-10-104,065.04,075.04,065.04,075.0+10.0+0.25%600
2025-10-094,065.04,065.04,065.04,065.0-5.0-0.12%200
2025-10-084,080.04,080.04,070.04,070.00.00.00%400
2025-10-074,090.04,090.04,070.04,070.0-5.0-0.12%700
2025-10-064,080.04,080.04,075.04,075.0+5.0+0.12%500
2025-10-034,075.04,075.04,070.04,070.00.00.00%700
2025-10-024,080.04,080.04,070.04,070.0+5.0+0.12%1,100
2025-10-014,065.04,065.04,065.04,065.00.00.00%100
2025-09-304,080.04,080.04,055.04,065.0-10.0-0.25%800
2025-09-294,080.04,080.04,055.04,075.0+20.0+0.49%1,100
2025-09-264,065.04,065.04,050.04,055.00.00.00%1,800
2025-09-254,055.04,070.04,055.04,055.0-5.0-0.12%1,200
2025-09-244,070.04,070.04,060.04,060.0-5.0-0.12%400
2025-09-224,060.04,070.04,055.04,065.0+10.0+0.25%2,000
2025-09-194,065.04,065.04,055.04,055.0-10.0-0.25%700
2025-09-184,045.04,065.04,045.04,065.0+15.0+0.37%900
2025-09-174,075.04,075.04,050.04,050.0-5.0-0.12%1,300
2025-09-164,060.04,075.04,055.04,055.0-5.0-0.12%1,000
2025-09-124,050.04,080.04,040.04,060.0——2,300

直近120営業日分を表示