KabuInsight

カナモト

9678
プライム/サービス業/KANAMOTO 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
2026-03-134,295.04,415.04,280.04,380.0+20.0+0.46%121,600
2026-03-124,335.04,410.04,285.04,360.0+25.0+0.58%175,600
2026-03-114,205.04,450.04,185.04,335.0+340.0+8.51%377,100
2026-03-104,020.04,045.03,975.03,995.0+35.0+0.88%156,600
2026-03-093,835.03,970.03,835.03,960.0-150.0-3.65%163,600
2026-03-064,090.04,110.04,000.04,110.00.00.00%97,700
2026-03-054,165.04,210.04,075.04,110.0+120.0+3.01%147,100
2026-03-044,110.04,130.03,945.03,990.0-245.0-5.79%113,400
2026-03-034,330.04,330.04,205.04,235.0-110.0-2.53%135,800
2026-03-024,290.04,360.04,265.04,345.0-15.0-0.34%138,400
2026-02-274,265.04,360.04,245.04,360.0+125.0+2.95%132,300
2026-02-264,275.04,285.04,220.04,235.00.00.00%101,400
2026-02-254,230.04,240.04,155.04,235.0+25.0+0.59%100,500
2026-02-244,145.04,225.04,095.04,210.0+65.0+1.57%112,600
2026-02-204,185.04,220.04,145.04,145.0-60.0-1.43%102,800
2026-02-194,130.04,215.04,125.04,205.0+90.0+2.19%149,900
2026-02-184,095.04,180.04,025.04,115.0+85.0+2.11%119,900
2026-02-174,015.04,060.04,000.04,030.0+15.0+0.37%81,600
2026-02-164,055.04,055.03,975.04,015.0-30.0-0.74%81,100
2026-02-134,100.04,120.03,995.04,045.0-50.0-1.22%86,500
2026-02-124,035.04,115.04,000.04,095.0+85.0+2.12%118,400
2026-02-103,950.04,025.03,950.04,010.0+75.0+1.91%126,000
2026-02-093,910.03,965.03,880.03,935.0+95.0+2.47%111,800
2026-02-063,820.03,840.03,775.03,840.0+35.0+0.92%74,700
2026-02-053,840.03,840.03,795.03,805.0-15.0-0.39%130,700
2026-02-043,790.03,820.03,770.03,820.0+40.0+1.06%106,500
2026-02-033,795.03,825.03,760.03,780.0+50.0+1.34%99,300
2026-02-023,760.03,795.03,725.03,730.0+10.0+0.27%97,400
2026-01-303,765.03,765.03,690.03,720.0-25.0-0.67%87,800
2026-01-293,745.03,765.03,700.03,745.0-15.0-0.40%93,000
2026-01-283,755.03,775.03,735.03,760.0-40.0-1.05%186,000
2026-01-273,830.03,830.03,770.03,800.0-35.0-0.91%125,900
2026-01-263,875.03,885.03,835.03,835.0-90.0-2.29%100,000
2026-01-233,965.03,980.03,900.03,925.00.00.00%107,300
2026-01-223,925.03,945.03,895.03,925.0+10.0+0.26%134,400
2026-01-213,920.03,930.03,895.03,915.0-65.0-1.63%93,700
2026-01-204,015.04,025.03,955.03,980.0-65.0-1.61%105,600
2026-01-194,050.04,070.03,995.04,045.0-5.0-0.12%89,500
2026-01-164,015.04,055.03,990.04,050.0+30.0+0.75%136,000
2026-01-153,975.04,020.03,970.04,020.0-5.0-0.12%85,400
2026-01-143,990.04,030.03,975.04,025.0+30.0+0.75%179,600
2026-01-133,985.04,025.03,930.03,995.0+10.0+0.25%199,900
2026-01-093,980.04,010.03,975.03,985.0+15.0+0.38%76,000
2026-01-083,970.04,005.03,960.03,970.0-10.0-0.25%73,500
2026-01-073,975.04,025.03,965.03,980.0-55.0-1.36%84,500
2026-01-064,010.04,040.03,990.04,035.0+55.0+1.38%97,400
2026-01-053,955.04,040.03,945.03,980.0+65.0+1.66%155,700
2025-12-303,945.03,950.03,905.03,915.0-30.0-0.76%55,300
2025-12-293,895.03,945.03,875.03,945.0+50.0+1.28%91,400
2025-12-263,895.03,925.03,875.03,895.00.00.00%44,400
2025-12-253,900.03,900.03,860.03,895.0+30.0+0.78%30,000
2025-12-243,900.03,910.03,860.03,865.0-55.0-1.40%61,600
2025-12-233,900.03,920.03,885.03,920.0+20.0+0.51%64,600
2025-12-223,915.03,920.03,865.03,900.0-10.0-0.26%61,100
2025-12-193,840.03,920.03,840.03,910.0+45.0+1.16%110,800
2025-12-183,820.03,885.03,805.03,865.0+50.0+1.31%105,200
2025-12-173,775.03,825.03,750.03,815.0+20.0+0.53%96,800
2025-12-163,800.03,830.03,780.03,795.0-25.0-0.65%88,700
2025-12-153,800.03,820.03,770.03,820.00.00.00%82,100
2025-12-123,770.03,820.03,740.03,820.0+110.0+2.96%159,300
2025-12-113,750.03,770.03,690.03,710.00.00.00%92,100
2025-12-103,865.03,865.03,710.03,710.0-165.0-4.26%165,500
2025-12-093,895.03,910.03,840.03,875.0+45.0+1.17%207,700
2025-12-083,800.03,905.03,760.03,830.0+160.0+4.36%408,600
2025-12-053,680.03,700.03,635.03,670.0-50.0-1.34%166,900
2025-12-043,680.03,730.03,675.03,720.0+25.0+0.68%90,500
2025-12-033,660.03,700.03,655.03,695.0+5.0+0.14%64,900
2025-12-023,705.03,750.03,670.03,690.0-60.0-1.60%81,100
2025-12-013,730.03,755.03,720.03,750.0-20.0-0.53%95,500
2025-11-283,680.03,770.03,680.03,770.0+75.0+2.03%126,800
2025-11-273,710.03,720.03,680.03,695.0-10.0-0.27%68,600
2025-11-263,630.03,725.03,630.03,705.0+100.0+2.77%125,600
2025-11-253,580.03,620.03,570.03,605.0+30.0+0.84%81,300
2025-11-213,525.03,575.03,505.03,575.0+60.0+1.71%108,000
2025-11-203,500.03,540.03,480.03,515.0+60.0+1.74%56,200
2025-11-193,475.03,500.03,440.03,455.0-15.0-0.43%66,400
2025-11-183,505.03,525.03,455.03,470.0-40.0-1.14%79,200
2025-11-173,550.03,550.03,505.03,510.0-30.0-0.85%59,500
2025-11-143,555.03,560.03,520.03,540.0-45.0-1.26%68,800
2025-11-133,600.03,620.03,555.03,585.00.00.00%81,900
2025-11-123,560.03,600.03,560.03,585.0+35.0+0.99%86,600
2025-11-113,595.03,610.03,530.03,550.0-45.0-1.25%62,700
2025-11-103,565.03,605.03,555.03,595.0+60.0+1.70%53,100
2025-11-073,490.03,540.03,485.03,535.0+10.0+0.28%59,200
2025-11-063,535.03,560.03,500.03,525.00.00.00%59,800
2025-11-053,565.03,570.03,465.03,525.0-35.0-0.98%77,800
2025-11-043,525.03,595.03,490.03,560.0-35.0-0.97%90,400
2025-10-313,660.03,660.03,555.03,595.0-65.0-1.78%92,900
2025-10-303,600.03,680.03,600.03,660.0+15.0+0.41%166,900
2025-10-293,695.03,695.03,645.03,645.0-35.0-0.95%252,800
2025-10-283,760.03,760.03,665.03,680.0-100.0-2.65%100,900
2025-10-273,770.03,800.03,750.03,780.0+35.0+0.93%105,400
2025-10-243,760.03,775.03,730.03,745.0-15.0-0.40%54,000
2025-10-233,665.03,760.03,660.03,760.0+75.0+2.04%97,600
2025-10-223,615.03,690.03,600.03,685.0+80.0+2.22%81,600
2025-10-213,640.03,640.03,600.03,605.0-35.0-0.96%62,500
2025-10-203,645.03,660.03,625.03,640.0+45.0+1.25%70,000
2025-10-173,555.03,600.03,555.03,595.0-5.0-0.14%51,900
2025-10-163,595.03,605.03,580.03,600.0+10.0+0.28%75,800
2025-10-153,545.03,590.03,540.03,590.0+70.0+1.99%79,800
2025-10-143,515.03,565.03,490.03,520.0-30.0-0.85%93,600
2025-10-103,550.03,580.03,525.03,550.0-35.0-0.98%82,200
2025-10-093,575.03,600.03,565.03,585.0+10.0+0.28%66,100
2025-10-083,590.03,610.03,570.03,575.00.00.00%47,800
2025-10-073,575.03,595.03,560.03,575.00.00.00%59,800
2025-10-063,550.03,590.03,535.03,575.0+95.0+2.73%115,100
2025-10-033,465.03,490.03,465.03,480.0+15.0+0.43%47,900
2025-10-023,485.03,500.03,440.03,465.0-45.0-1.28%61,500
2025-10-013,580.03,580.03,495.03,510.0-90.0-2.50%100,500
2025-09-303,600.03,615.03,555.03,600.0+5.0+0.14%83,000
2025-09-293,615.03,625.03,575.03,595.0-30.0-0.83%93,900
2025-09-263,545.03,625.03,545.03,625.0+85.0+2.40%104,600
2025-09-253,570.03,580.03,525.03,540.0-30.0-0.84%79,800
2025-09-243,540.03,580.03,530.03,570.0+30.0+0.85%74,000
2025-09-223,565.03,570.03,530.03,540.0-25.0-0.70%58,900
2025-09-193,575.03,595.03,535.03,565.0+10.0+0.28%139,800
2025-09-183,560.03,585.03,510.03,555.0+65.0+1.86%109,300
2025-09-173,545.03,545.03,485.03,490.0-75.0-2.10%60,200
2025-09-163,485.03,585.03,485.03,565.0+65.0+1.86%96,600
2025-09-123,525.03,525.03,480.03,500.0——103,400

直近120営業日分を表示