ＫＳＫ
9687スタンダード/情報･通信業/KSK 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,360.0 | 4,500.0 | 4,350.0 | 4,400.0 | +15.0 | +0.34% | 2,700 |
| 2026-03-12 | 4,440.0 | 4,440.0 | 4,385.0 | 4,385.0 | -35.0 | -0.79% | 2,800 |
| 2026-03-11 | 4,410.0 | 4,455.0 | 4,410.0 | 4,420.0 | -40.0 | -0.90% | 2,100 |
| 2026-03-10 | 4,420.0 | 4,480.0 | 4,420.0 | 4,460.0 | +110.0 | +2.53% | 3,600 |
| 2026-03-09 | 4,345.0 | 4,370.0 | 4,300.0 | 4,350.0 | -40.0 | -0.91% | 11,400 |
| 2026-03-06 | 4,365.0 | 4,420.0 | 4,355.0 | 4,390.0 | -15.0 | -0.34% | 4,700 |
| 2026-03-05 | 4,415.0 | 4,455.0 | 4,400.0 | 4,405.0 | +60.0 | +1.38% | 5,700 |
| 2026-03-04 | 4,350.0 | 4,365.0 | 4,300.0 | 4,345.0 | -30.0 | -0.69% | 10,000 |
| 2026-03-03 | 4,380.0 | 4,380.0 | 4,350.0 | 4,375.0 | +25.0 | +0.57% | 4,200 |
| 2026-03-02 | 4,410.0 | 4,410.0 | 4,350.0 | 4,350.0 | -60.0 | -1.36% | 7,500 |
| 2026-02-27 | 4,420.0 | 4,485.0 | 4,400.0 | 4,410.0 | -20.0 | -0.45% | 8,200 |
| 2026-02-26 | 4,355.0 | 4,490.0 | 4,350.0 | 4,430.0 | +110.0 | +2.55% | 5,900 |
| 2026-02-25 | 4,300.0 | 4,350.0 | 4,300.0 | 4,320.0 | +30.0 | +0.70% | 5,900 |
| 2026-02-24 | 4,350.0 | 4,360.0 | 4,270.0 | 4,290.0 | -60.0 | -1.38% | 9,400 |
| 2026-02-20 | 4,330.0 | 4,350.0 | 4,290.0 | 4,350.0 | +20.0 | +0.46% | 6,100 |
| 2026-02-19 | 4,350.0 | 4,350.0 | 4,305.0 | 4,330.0 | +30.0 | +0.70% | 6,200 |
| 2026-02-18 | 4,365.0 | 4,365.0 | 4,285.0 | 4,300.0 | -20.0 | -0.46% | 9,800 |
| 2026-02-17 | 4,355.0 | 4,355.0 | 4,305.0 | 4,320.0 | -30.0 | -0.69% | 8,200 |
| 2026-02-16 | 4,355.0 | 4,365.0 | 4,260.0 | 4,350.0 | +65.0 | +1.52% | 17,900 |
| 2026-02-13 | 4,340.0 | 4,345.0 | 4,265.0 | 4,285.0 | -55.0 | -1.27% | 12,400 |
| 2026-02-12 | 4,400.0 | 4,400.0 | 4,315.0 | 4,340.0 | -25.0 | -0.57% | 9,200 |
| 2026-02-10 | 4,370.0 | 4,480.0 | 4,350.0 | 4,365.0 | 0.0 | 0.00% | 10,500 |
| 2026-02-09 | 4,380.0 | 4,395.0 | 4,335.0 | 4,365.0 | +55.0 | +1.28% | 14,500 |
| 2026-02-06 | 4,350.0 | 4,350.0 | 4,210.0 | 4,310.0 | -40.0 | -0.92% | 33,100 |
| 2026-02-05 | 4,415.0 | 4,415.0 | 4,325.0 | 4,350.0 | -60.0 | -1.36% | 12,300 |
| 2026-02-04 | 4,530.0 | 4,530.0 | 4,335.0 | 4,410.0 | -120.0 | -2.65% | 17,100 |
| 2026-02-03 | 4,505.0 | 4,550.0 | 4,460.0 | 4,530.0 | +80.0 | +1.80% | 9,600 |
| 2026-02-02 | 4,405.0 | 4,475.0 | 4,330.0 | 4,450.0 | +70.0 | +1.60% | 32,400 |
| 2026-01-30 | 4,905.0 | 5,070.0 | 4,200.0 | 4,380.0 | -520.0 | -10.61% | 98,100 |
| 2026-01-29 | 4,965.0 | 4,965.0 | 4,845.0 | 4,900.0 | -55.0 | -1.11% | 11,500 |
| 2026-01-28 | 4,815.0 | 4,955.0 | 4,785.0 | 4,955.0 | +140.0 | +2.91% | 8,600 |
| 2026-01-27 | 4,815.0 | 4,835.0 | 4,760.0 | 4,815.0 | -20.0 | -0.41% | 8,400 |
| 2026-01-26 | 4,875.0 | 4,880.0 | 4,810.0 | 4,835.0 | -80.0 | -1.63% | 11,800 |
| 2026-01-23 | 4,905.0 | 4,915.0 | 4,855.0 | 4,915.0 | +10.0 | +0.20% | 8,600 |
| 2026-01-22 | 4,895.0 | 4,905.0 | 4,875.0 | 4,905.0 | +30.0 | +0.62% | 4,800 |
| 2026-01-21 | 4,920.0 | 4,965.0 | 4,865.0 | 4,875.0 | -125.0 | -2.50% | 13,900 |
| 2026-01-20 | 5,070.0 | 5,080.0 | 4,965.0 | 5,000.0 | -90.0 | -1.77% | 10,600 |
| 2026-01-19 | 5,080.0 | 5,110.0 | 5,080.0 | 5,090.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-16 | 5,160.0 | 5,160.0 | 5,090.0 | 5,090.0 | -80.0 | -1.55% | 4,600 |
| 2026-01-15 | 5,160.0 | 5,170.0 | 5,110.0 | 5,170.0 | +60.0 | +1.17% | 3,300 |
| 2026-01-14 | 5,160.0 | 5,160.0 | 5,090.0 | 5,110.0 | -50.0 | -0.97% | 4,200 |
| 2026-01-13 | 5,170.0 | 5,200.0 | 5,140.0 | 5,160.0 | +30.0 | +0.58% | 4,900 |
| 2026-01-09 | 5,160.0 | 5,160.0 | 5,030.0 | 5,130.0 | -30.0 | -0.58% | 5,200 |
| 2026-01-08 | 5,190.0 | 5,190.0 | 5,140.0 | 5,160.0 | -30.0 | -0.58% | 2,800 |
| 2026-01-07 | 5,220.0 | 5,220.0 | 5,170.0 | 5,190.0 | -30.0 | -0.57% | 6,300 |
| 2026-01-06 | 5,260.0 | 5,260.0 | 5,220.0 | 5,220.0 | -30.0 | -0.57% | 2,600 |
| 2026-01-05 | 5,220.0 | 5,320.0 | 5,220.0 | 5,250.0 | +30.0 | +0.57% | 4,000 |
| 2025-12-30 | 5,240.0 | 5,270.0 | 5,210.0 | 5,220.0 | -50.0 | -0.95% | 4,300 |
| 2025-12-29 | 5,340.0 | 5,370.0 | 5,260.0 | 5,270.0 | -70.0 | -1.31% | 4,200 |
| 2025-12-26 | 5,310.0 | 5,340.0 | 5,250.0 | 5,340.0 | +100.0 | +1.91% | 4,300 |
| 2025-12-25 | 5,130.0 | 5,240.0 | 5,130.0 | 5,240.0 | +150.0 | +2.95% | 6,200 |
| 2025-12-24 | 5,150.0 | 5,150.0 | 5,090.0 | 5,090.0 | -20.0 | -0.39% | 1,900 |
| 2025-12-23 | 5,160.0 | 5,160.0 | 5,040.0 | 5,110.0 | +10.0 | +0.20% | 3,200 |
| 2025-12-22 | 5,120.0 | 5,120.0 | 5,060.0 | 5,100.0 | +30.0 | +0.59% | 2,200 |
| 2025-12-19 | 5,030.0 | 5,110.0 | 5,020.0 | 5,070.0 | +40.0 | +0.80% | 4,600 |
| 2025-12-18 | 5,060.0 | 5,060.0 | 5,030.0 | 5,030.0 | -40.0 | -0.79% | 1,600 |
| 2025-12-17 | 5,070.0 | 5,110.0 | 5,050.0 | 5,070.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-16 | 5,070.0 | 5,070.0 | 5,050.0 | 5,070.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-15 | 5,040.0 | 5,090.0 | 5,020.0 | 5,070.0 | +30.0 | +0.60% | 3,600 |
| 2025-12-12 | 5,010.0 | 5,080.0 | 4,985.0 | 5,040.0 | -70.0 | -1.37% | 11,100 |
| 2025-12-11 | 5,170.0 | 5,170.0 | 5,060.0 | 5,110.0 | -70.0 | -1.35% | 4,800 |
| 2025-12-10 | 5,180.0 | 5,210.0 | 5,130.0 | 5,180.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-09 | 5,290.0 | 5,290.0 | 5,130.0 | 5,180.0 | -140.0 | -2.63% | 3,800 |
| 2025-12-08 | 5,380.0 | 5,380.0 | 5,180.0 | 5,320.0 | -110.0 | -2.03% | 6,700 |
| 2025-12-05 | 5,340.0 | 5,430.0 | 5,340.0 | 5,430.0 | +50.0 | +0.93% | 1,500 |
| 2025-12-04 | 5,360.0 | 5,410.0 | 5,360.0 | 5,380.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-03 | 5,380.0 | 5,440.0 | 5,360.0 | 5,380.0 | -40.0 | -0.74% | 1,000 |
| 2025-12-02 | 5,390.0 | 5,420.0 | 5,380.0 | 5,420.0 | -20.0 | -0.37% | 2,600 |
| 2025-12-01 | 5,480.0 | 5,480.0 | 5,370.0 | 5,440.0 | -80.0 | -1.45% | 3,300 |
| 2025-11-28 | 5,530.0 | 5,560.0 | 5,520.0 | 5,520.0 | -10.0 | -0.18% | 1,100 |
| 2025-11-27 | 5,500.0 | 5,600.0 | 5,470.0 | 5,530.0 | +70.0 | +1.28% | 3,900 |
| 2025-11-26 | 5,400.0 | 5,500.0 | 5,390.0 | 5,460.0 | +100.0 | +1.87% | 3,300 |
| 2025-11-25 | 5,390.0 | 5,410.0 | 5,360.0 | 5,360.0 | -40.0 | -0.74% | 5,400 |
| 2025-11-21 | 5,350.0 | 5,400.0 | 5,290.0 | 5,400.0 | +50.0 | +0.93% | 2,200 |
| 2025-11-20 | 5,360.0 | 5,400.0 | 5,320.0 | 5,350.0 | 0.0 | 0.00% | 4,700 |
| 2025-11-19 | 5,200.0 | 5,350.0 | 5,200.0 | 5,350.0 | +170.0 | +3.28% | 5,300 |
| 2025-11-18 | 5,300.0 | 5,340.0 | 5,150.0 | 5,180.0 | -190.0 | -3.54% | 12,300 |
| 2025-11-17 | 5,430.0 | 5,480.0 | 5,360.0 | 5,370.0 | -60.0 | -1.10% | 3,200 |
| 2025-11-14 | 5,490.0 | 5,500.0 | 5,420.0 | 5,430.0 | -160.0 | -2.86% | 4,600 |
| 2025-11-13 | 5,480.0 | 5,600.0 | 5,430.0 | 5,590.0 | +110.0 | +2.01% | 5,700 |
| 2025-11-12 | 5,540.0 | 5,540.0 | 5,400.0 | 5,480.0 | -150.0 | -2.66% | 7,500 |
| 2025-11-11 | 5,650.0 | 5,670.0 | 5,630.0 | 5,630.0 | -20.0 | -0.35% | 1,400 |
| 2025-11-10 | 5,590.0 | 5,660.0 | 5,530.0 | 5,650.0 | +40.0 | +0.71% | 3,700 |
| 2025-11-07 | 5,700.0 | 5,700.0 | 5,560.0 | 5,610.0 | -130.0 | -2.26% | 10,300 |
| 2025-11-06 | 5,600.0 | 5,810.0 | 5,600.0 | 5,740.0 | +190.0 | +3.42% | 11,500 |
| 2025-11-05 | 5,560.0 | 5,560.0 | 5,380.0 | 5,550.0 | +60.0 | +1.09% | 12,700 |
| 2025-11-04 | 5,350.0 | 5,690.0 | 5,280.0 | 5,490.0 | +210.0 | +3.98% | 26,200 |
| 2025-10-31 | 5,130.0 | 5,300.0 | 5,050.0 | 5,280.0 | +320.0 | +6.45% | 31,900 |
| 2025-10-30 | 5,070.0 | 5,080.0 | 4,960.0 | 4,960.0 | -140.0 | -2.75% | 9,800 |
| 2025-10-29 | 5,180.0 | 5,200.0 | 5,100.0 | 5,100.0 | -60.0 | -1.16% | 3,600 |
| 2025-10-28 | 5,270.0 | 5,270.0 | 5,160.0 | 5,160.0 | -110.0 | -2.09% | 3,600 |
| 2025-10-27 | 5,290.0 | 5,300.0 | 5,230.0 | 5,270.0 | +20.0 | +0.38% | 2,600 |
| 2025-10-24 | 5,160.0 | 5,250.0 | 5,120.0 | 5,250.0 | +110.0 | +2.14% | 4,100 |
| 2025-10-23 | 5,190.0 | 5,190.0 | 5,110.0 | 5,140.0 | -50.0 | -0.96% | 3,800 |
| 2025-10-22 | 5,180.0 | 5,190.0 | 5,140.0 | 5,190.0 | +60.0 | +1.17% | 2,900 |
| 2025-10-21 | 5,350.0 | 5,350.0 | 5,130.0 | 5,130.0 | -200.0 | -3.75% | 13,600 |
| 2025-10-20 | 5,310.0 | 5,370.0 | 5,210.0 | 5,330.0 | +320.0 | +6.39% | 16,700 |
| 2025-10-17 | 5,030.0 | 5,050.0 | 4,940.0 | 5,010.0 | -20.0 | -0.40% | 5,400 |
| 2025-10-16 | 5,000.0 | 5,130.0 | 4,990.0 | 5,030.0 | +85.0 | +1.72% | 10,900 |
| 2025-10-15 | 4,785.0 | 4,945.0 | 4,770.0 | 4,945.0 | +195.0 | +4.11% | 8,700 |
| 2025-10-14 | 4,795.0 | 4,860.0 | 4,725.0 | 4,750.0 | -105.0 | -2.16% | 9,600 |
| 2025-10-10 | 4,850.0 | 4,875.0 | 4,785.0 | 4,855.0 | +45.0 | +0.94% | 11,600 |
| 2025-10-09 | 4,865.0 | 4,865.0 | 4,765.0 | 4,810.0 | -45.0 | -0.93% | 7,000 |
| 2025-10-08 | 4,900.0 | 4,990.0 | 4,795.0 | 4,855.0 | +95.0 | +2.00% | 24,700 |
| 2025-10-07 | 4,570.0 | 4,840.0 | 4,500.0 | 4,760.0 | +470.0 | +10.96% | 44,700 |
| 2025-10-06 | 4,270.0 | 4,305.0 | 4,245.0 | 4,290.0 | +30.0 | +0.70% | 3,000 |
| 2025-10-03 | 4,300.0 | 4,300.0 | 4,245.0 | 4,260.0 | +10.0 | +0.24% | 1,600 |
| 2025-10-02 | 4,295.0 | 4,295.0 | 4,250.0 | 4,250.0 | +5.0 | +0.12% | 1,600 |
| 2025-10-01 | 4,315.0 | 4,315.0 | 4,230.0 | 4,245.0 | -95.0 | -2.19% | 9,500 |
| 2025-09-30 | 4,335.0 | 4,340.0 | 4,325.0 | 4,340.0 | -25.0 | -0.57% | 700 |
| 2025-09-29 | 4,310.0 | 4,365.0 | 4,310.0 | 4,365.0 | +50.0 | +1.16% | 1,900 |
| 2025-09-26 | 4,335.0 | 4,370.0 | 4,315.0 | 4,315.0 | -20.0 | -0.46% | 5,400 |
| 2025-09-25 | 4,380.0 | 4,380.0 | 4,325.0 | 4,335.0 | -45.0 | -1.03% | 2,600 |
| 2025-09-24 | 4,360.0 | 4,380.0 | 4,360.0 | 4,380.0 | +20.0 | +0.46% | 2,400 |
| 2025-09-22 | 4,345.0 | 4,390.0 | 4,345.0 | 4,360.0 | +15.0 | +0.35% | 4,100 |
| 2025-09-19 | 4,370.0 | 4,370.0 | 4,205.0 | 4,345.0 | -10.0 | -0.23% | 6,100 |
| 2025-09-18 | 4,355.0 | 4,370.0 | 4,320.0 | 4,355.0 | +15.0 | +0.35% | 2,600 |
| 2025-09-17 | 4,350.0 | 4,350.0 | 4,300.0 | 4,340.0 | -10.0 | -0.23% | 5,000 |
| 2025-09-16 | 4,340.0 | 4,375.0 | 4,325.0 | 4,350.0 | 0.0 | 0.00% | 3,800 |
| 2025-09-12 | 4,400.0 | 4,400.0 | 4,340.0 | 4,350.0 | — | — | 1,500 |
直近120営業日分を表示