KabuInsight

共同紙販ホールディングス

9849
スタンダード/卸売業/KYODO PAPER HOLDINGS
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
2026-03-134,600.04,600.04,590.04,600.0-10.0-0.22%400
2026-03-124,610.04,610.04,610.04,610.0+25.0+0.55%100
2026-03-114,585.04,585.04,585.04,585.0-5.0-0.11%100
2026-03-104,600.04,610.04,590.04,590.0+5.0+0.11%600
2026-03-094,595.04,595.04,585.04,585.0-10.0-0.22%400
2026-03-064,595.04,595.04,595.04,595.0-15.0-0.33%100
2026-03-054,595.04,610.04,585.04,610.0+10.0+0.22%600
2026-03-044,610.04,610.04,600.04,600.0-10.0-0.22%500
2026-03-034,610.04,610.04,610.04,610.00.00.00%100
2026-03-024,585.04,610.04,585.04,610.0+30.0+0.66%700
2026-02-274,580.04,605.04,580.04,580.00.00.00%400
2026-02-264,580.04,600.04,580.04,580.0-15.0-0.33%600
2026-02-254,595.04,595.04,590.04,595.00.00.00%300
2026-02-244,600.04,600.04,595.04,595.0-10.0-0.22%200
2026-02-204,600.04,605.04,590.04,605.0+15.0+0.33%500
2026-02-194,590.04,590.04,590.04,590.0+5.0+0.11%200
2026-02-184,585.04,585.04,585.04,585.00.00.00%100
2026-02-174,585.04,585.04,585.04,585.0+25.0+0.55%200
2026-02-164,635.04,635.04,560.04,560.0-60.0-1.30%1,600
2026-02-134,615.04,620.04,615.04,620.0+30.0+0.65%300
2026-02-124,580.04,600.04,580.04,590.0-10.0-0.22%800
2026-02-104,600.04,600.04,600.04,600.00.00.00%—
2026-02-094,580.04,600.04,580.04,600.0+15.0+0.33%300
2026-02-064,585.04,585.04,585.04,585.0-25.0-0.54%100
2026-02-054,595.04,610.04,590.04,610.0+15.0+0.33%500
2026-02-044,650.04,650.04,595.04,595.0-40.0-0.86%500
2026-02-034,635.04,635.04,635.04,635.00.00.00%200
2026-02-024,635.04,635.04,635.04,635.00.00.00%—
2026-01-304,580.04,645.04,580.04,635.0+55.0+1.20%500
2026-01-294,580.04,580.04,580.04,580.0-5.0-0.11%100
2026-01-284,585.04,585.04,585.04,585.0-70.0-1.50%100
2026-01-274,580.04,655.04,580.04,655.0+35.0+0.76%300
2026-01-264,620.04,620.04,620.04,620.0+40.0+0.87%100
2026-01-234,650.04,650.04,580.04,580.0-70.0-1.51%300
2026-01-224,650.04,650.04,650.04,650.0+45.0+0.98%100
2026-01-214,565.04,605.04,565.04,605.00.00.00%300
2026-01-204,605.04,605.04,605.04,605.0+35.0+0.77%100
2026-01-194,570.04,570.04,570.04,570.0-15.0-0.33%100
2026-01-164,585.04,585.04,585.04,585.00.00.00%—
2026-01-154,585.04,585.04,585.04,585.00.00.00%100
2026-01-144,600.04,600.04,585.04,585.00.00.00%500
2026-01-134,580.04,585.04,580.04,585.0+5.0+0.11%300
2026-01-094,565.04,580.04,565.04,580.0+20.0+0.44%500
2026-01-084,560.04,560.04,560.04,560.0+10.0+0.22%100
2026-01-074,550.04,550.04,550.04,550.00.00.00%100
2026-01-064,540.04,565.04,540.04,550.0+5.0+0.11%600
2026-01-054,560.04,560.04,545.04,545.00.00.00%700
2025-12-304,520.04,545.04,520.04,545.0+15.0+0.33%200
2025-12-294,510.04,530.04,510.04,530.0+20.0+0.44%500
2025-12-264,515.04,515.04,500.04,510.0-5.0-0.11%2,700
2025-12-254,525.04,525.04,510.04,515.0-10.0-0.22%700
2025-12-244,520.04,530.04,510.04,525.00.00.00%1,000
2025-12-234,520.04,525.04,520.04,525.0+5.0+0.11%200
2025-12-224,515.04,520.04,515.04,520.00.00.00%400
2025-12-194,515.04,520.04,515.04,520.0+5.0+0.11%500
2025-12-184,510.04,515.04,510.04,515.0+5.0+0.11%200
2025-12-174,515.04,520.04,505.04,510.00.00.00%700
2025-12-164,530.04,530.04,510.04,510.0-20.0-0.44%600
2025-12-154,510.04,530.04,510.04,530.0+20.0+0.44%600
2025-12-124,515.04,515.04,510.04,510.0-15.0-0.33%300
2025-12-114,510.04,525.04,510.04,525.0+15.0+0.33%700
2025-12-104,510.04,535.04,510.04,510.0-25.0-0.55%600
2025-12-094,540.04,540.04,535.04,535.0-5.0-0.11%200
2025-12-084,540.04,540.04,540.04,540.0+10.0+0.22%200
2025-12-054,530.04,530.04,530.04,530.0-5.0-0.11%100
2025-12-044,530.04,535.04,530.04,535.0+5.0+0.11%200
2025-12-034,530.04,545.04,530.04,530.00.00.00%300
2025-12-024,530.04,530.04,530.04,530.00.00.00%200
2025-12-014,540.04,545.04,530.04,530.0-10.0-0.22%600
2025-11-284,515.04,540.04,515.04,540.0+25.0+0.55%400
2025-11-274,515.04,515.04,515.04,515.00.00.00%200
2025-11-264,515.04,515.04,515.04,515.00.00.00%200
2025-11-254,515.04,535.04,515.04,515.0-30.0-0.66%300
2025-11-214,510.04,545.04,510.04,545.00.00.00%300
2025-11-204,510.04,545.04,500.04,545.0+40.0+0.89%700
2025-11-194,505.04,545.04,505.04,505.00.00.00%1,000
2025-11-184,505.04,505.04,505.04,505.0-40.0-0.88%100
2025-11-174,545.04,545.04,500.04,545.00.00.00%1,500
2025-11-144,540.04,545.04,525.04,545.00.00.00%700
2025-11-134,540.04,545.04,540.04,545.0+5.0+0.11%300
2025-11-124,530.04,545.04,530.04,540.0+5.0+0.11%600
2025-11-114,535.04,535.04,530.04,535.0+5.0+0.11%300
2025-11-104,530.04,540.04,530.04,530.0+5.0+0.11%800
2025-11-074,545.04,545.04,525.04,525.0-20.0-0.44%200
2025-11-064,545.04,550.04,500.04,545.0-20.0-0.44%1,900
2025-11-054,565.04,565.04,555.04,565.0-10.0-0.22%800
2025-11-044,580.04,590.04,570.04,575.0-15.0-0.33%600
2025-10-314,590.04,590.04,590.04,590.0+10.0+0.22%300
2025-10-304,600.04,600.04,580.04,580.0-15.0-0.33%200
2025-10-294,590.04,595.04,590.04,595.0+15.0+0.33%200
2025-10-284,595.04,595.04,580.04,580.0-10.0-0.22%200
2025-10-274,590.04,590.04,590.04,590.0-5.0-0.11%100
2025-10-244,595.04,595.04,595.04,595.0+10.0+0.22%200
2025-10-234,570.04,585.04,570.04,585.0+10.0+0.22%500
2025-10-224,580.04,580.04,575.04,575.0-5.0-0.11%500
2025-10-214,580.04,600.04,580.04,580.00.00.00%1,000
2025-10-204,590.04,590.04,580.04,580.0-10.0-0.22%600
2025-10-174,590.04,590.04,590.04,590.0-10.0-0.22%400
2025-10-164,600.04,600.04,600.04,600.00.00.00%300
2025-10-154,600.04,600.04,595.04,600.00.00.00%700
2025-10-144,610.04,610.04,600.04,600.0+10.0+0.22%200
2025-10-104,595.04,600.04,590.04,590.0-5.0-0.11%1,100
2025-10-094,600.04,600.04,595.04,595.00.00.00%200
2025-10-084,600.04,600.04,595.04,595.0-5.0-0.11%300
2025-10-074,625.04,625.04,600.04,600.0-5.0-0.11%400
2025-10-064,605.04,605.04,605.04,605.00.00.00%300
2025-10-034,605.04,605.04,605.04,605.00.00.00%—
2025-10-024,605.04,605.04,600.04,605.0-35.0-0.75%400
2025-10-014,605.04,640.04,605.04,640.0-10.0-0.22%400
2025-09-304,600.04,650.04,600.04,650.0+50.0+1.09%800
2025-09-294,595.04,650.04,595.04,600.0-110.0-2.34%1,400
2025-09-264,710.04,715.04,700.04,710.00.00.00%900
2025-09-254,715.04,715.04,690.04,710.0-5.0-0.11%700
2025-09-244,710.04,715.04,705.04,715.0+5.0+0.11%600
2025-09-224,720.04,720.04,710.04,710.00.00.00%500
2025-09-194,710.04,710.04,710.04,710.0-10.0-0.21%400
2025-09-184,710.04,720.04,710.04,720.00.00.00%300
2025-09-174,710.04,720.04,710.04,720.0+10.0+0.21%400
2025-09-164,720.04,720.04,710.04,710.0-10.0-0.21%500
2025-09-124,720.04,720.04,720.04,720.0——500

直近120営業日分を表示