KabuInsight

ケーユーホールディングス

9856
スタンダード/小売業/KU HOLDINGS 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
2026-03-131,240.01,248.01,231.01,231.0-21.0-1.68%35,400
2026-03-121,258.01,263.01,245.01,252.0-18.0-1.42%42,500
2026-03-111,274.01,284.01,270.01,270.0+3.0+0.24%19,500
2026-03-101,265.01,285.01,253.01,267.0+24.0+1.93%65,600
2026-03-091,220.01,255.01,216.01,243.0-35.0-2.74%86,600
2026-03-061,280.01,289.01,261.01,278.0-12.0-0.93%37,400
2026-03-051,282.01,300.01,280.01,290.0+37.0+2.95%39,800
2026-03-041,274.01,285.01,242.01,253.0-41.0-3.17%66,000
2026-03-031,325.01,346.01,294.01,294.0-32.0-2.41%79,300
2026-03-021,313.01,339.01,313.01,326.0-8.0-0.60%69,400
2026-02-271,326.01,340.01,320.01,334.0+12.0+0.91%27,500
2026-02-261,333.01,339.01,308.01,322.0-9.0-0.68%39,600
2026-02-251,340.01,347.01,320.01,331.0+1.0+0.08%45,800
2026-02-241,294.01,340.01,289.01,330.0+36.0+2.78%79,100
2026-02-201,292.01,305.01,291.01,294.0-9.0-0.69%28,200
2026-02-191,297.01,308.01,291.01,303.0+15.0+1.16%26,300
2026-02-181,282.01,294.01,280.01,288.0+9.0+0.70%31,600
2026-02-171,276.01,284.01,275.01,279.0+1.0+0.08%21,400
2026-02-161,284.01,284.01,266.01,278.0+12.0+0.95%27,800
2026-02-131,300.01,301.01,266.01,266.0-47.0-3.58%72,200
2026-02-121,294.01,317.01,294.01,313.0+22.0+1.70%37,400
2026-02-101,293.01,297.01,287.01,291.0+6.0+0.47%19,200
2026-02-091,297.01,298.01,280.01,285.0-4.0-0.31%32,600
2026-02-061,285.01,292.01,272.01,289.0+1.0+0.08%23,900
2026-02-051,287.01,297.01,285.01,288.0+4.0+0.31%20,300
2026-02-041,274.01,289.01,269.01,284.0+14.0+1.10%23,100
2026-02-031,258.01,270.01,258.01,270.0+14.0+1.11%22,300
2026-02-021,259.01,274.01,256.01,256.0-3.0-0.24%20,800
2026-01-301,262.01,262.01,245.01,259.0+8.0+0.64%25,800
2026-01-291,245.01,261.01,234.01,251.0+2.0+0.16%61,000
2026-01-281,267.01,267.01,249.01,249.0-18.0-1.42%39,100
2026-01-271,255.01,272.01,245.01,267.0+4.0+0.32%39,000
2026-01-261,280.01,294.01,261.01,263.0-27.0-2.09%67,300
2026-01-231,291.01,298.01,285.01,290.0-3.0-0.23%30,100
2026-01-221,282.01,293.01,278.01,293.0+24.0+1.89%21,900
2026-01-211,268.01,276.01,257.01,269.0-13.0-1.01%39,600
2026-01-201,297.01,297.01,276.01,282.0-11.0-0.85%37,000
2026-01-191,309.01,310.01,291.01,293.0-16.0-1.22%30,200
2026-01-161,305.01,312.01,300.01,309.0+6.0+0.46%14,300
2026-01-151,291.01,311.01,290.01,303.0+7.0+0.54%22,600
2026-01-141,287.01,299.01,287.01,296.0+10.0+0.78%25,800
2026-01-131,295.01,299.01,286.01,286.0+3.0+0.23%33,000
2026-01-091,270.01,287.01,270.01,283.0+10.0+0.79%23,500
2026-01-081,267.01,283.01,267.01,273.00.00.00%23,200
2026-01-071,255.01,279.01,255.01,273.0+15.0+1.19%37,600
2026-01-061,227.01,262.01,227.01,258.0+33.0+2.69%40,900
2026-01-051,220.01,236.01,218.01,225.0+7.0+0.57%65,300
2025-12-301,224.01,228.01,218.01,218.0-4.0-0.33%15,600
2025-12-291,222.01,227.01,216.01,222.0-2.0-0.16%20,800
2025-12-261,225.01,229.01,221.01,224.0-1.0-0.08%24,900
2025-12-251,221.01,227.01,221.01,225.00.00.00%21,800
2025-12-241,231.01,234.01,222.01,225.0-3.0-0.24%16,200
2025-12-231,226.01,233.01,223.01,228.0+6.0+0.49%25,500
2025-12-221,225.01,227.01,222.01,222.0+2.0+0.16%28,500
2025-12-191,218.01,223.01,217.01,220.0+2.0+0.16%27,300
2025-12-181,222.01,223.01,218.01,218.0-4.0-0.33%17,400
2025-12-171,220.01,222.01,210.01,222.0+4.0+0.33%24,800
2025-12-161,218.01,225.01,218.01,218.00.00.00%23,100
2025-12-151,205.01,222.01,205.01,218.0+12.0+1.00%26,200
2025-12-121,209.01,215.01,205.01,206.0+3.0+0.25%22,200
2025-12-111,204.01,211.01,202.01,203.0-1.0-0.08%81,700
2025-12-101,208.01,210.01,204.01,204.0+2.0+0.17%27,600
2025-12-091,215.01,215.01,198.01,202.0-12.0-0.99%27,400
2025-12-081,211.01,221.01,206.01,214.0+6.0+0.50%35,200
2025-12-051,211.01,213.01,202.01,208.0-3.0-0.25%32,000
2025-12-041,202.01,214.01,201.01,211.0+12.0+1.00%31,000
2025-12-031,204.01,205.01,190.01,199.00.00.00%72,900
2025-12-021,198.01,203.01,190.01,199.0+1.0+0.08%57,400
2025-12-011,204.01,205.01,190.01,198.0-6.0-0.50%48,800
2025-11-281,202.01,213.01,202.01,204.0-3.0-0.25%36,300
2025-11-271,220.01,220.01,207.01,207.0-13.0-1.07%30,000
2025-11-261,229.01,230.01,219.01,220.0-7.0-0.57%32,100
2025-11-251,230.01,230.01,222.01,227.0-3.0-0.24%39,100
2025-11-211,208.01,230.01,208.01,230.0+22.0+1.82%37,300
2025-11-201,214.01,219.01,202.01,208.0+3.0+0.25%48,500
2025-11-191,190.01,213.01,188.01,205.0+15.0+1.26%58,300
2025-11-181,213.01,218.01,190.01,190.0-21.0-1.73%64,000
2025-11-171,204.01,217.01,198.01,211.0+7.0+0.58%86,600
2025-11-141,201.01,210.01,196.01,204.0+2.0+0.17%38,300
2025-11-131,192.01,206.01,183.01,202.0+6.0+0.50%154,700
2025-11-121,179.01,196.01,173.01,196.0+17.0+1.44%87,000
2025-11-111,177.01,185.01,159.01,179.0+13.0+1.11%107,200
2025-11-101,174.01,174.01,164.01,166.0+1.0+0.09%29,100
2025-11-071,164.01,169.01,155.01,165.0-1.0-0.09%62,400
2025-11-061,165.01,174.01,163.01,166.0+5.0+0.43%27,000
2025-11-051,170.01,170.01,145.01,161.0-9.0-0.77%46,200
2025-11-041,162.01,179.01,161.01,170.0-8.0-0.68%59,000
2025-10-311,176.01,178.01,167.01,178.0+7.0+0.60%42,000
2025-10-301,171.01,178.01,161.01,171.0+6.0+0.52%201,700
2025-10-291,180.01,185.01,163.01,165.0-15.0-1.27%86,600
2025-10-281,191.01,191.01,176.01,180.0-13.0-1.09%53,300
2025-10-271,188.01,194.01,182.01,193.0+14.0+1.19%31,500
2025-10-241,177.01,195.01,177.01,179.00.00.00%50,400
2025-10-231,181.01,186.01,177.01,179.0+2.0+0.17%46,500
2025-10-221,183.01,187.01,177.01,177.0+2.0+0.17%58,100
2025-10-211,180.01,189.01,174.01,175.0-4.0-0.34%39,800
2025-10-201,173.01,181.01,168.01,179.0+17.0+1.46%44,100
2025-10-171,172.01,172.01,162.01,162.0-6.0-0.51%15,600
2025-10-161,169.01,173.01,164.01,168.0+1.0+0.09%17,800
2025-10-151,170.01,177.01,167.01,167.0+9.0+0.78%21,100
2025-10-141,146.01,171.01,146.01,158.0-13.0-1.11%72,100
2025-10-101,170.01,183.01,163.01,171.0-12.0-1.01%56,400
2025-10-091,185.01,192.01,172.01,183.0+2.0+0.17%27,800
2025-10-081,188.01,189.01,181.01,181.0-5.0-0.42%25,100
2025-10-071,179.01,190.01,176.01,186.0+2.0+0.17%30,200
2025-10-061,190.01,199.01,173.01,184.0+21.0+1.81%44,000
2025-10-031,154.01,170.01,154.01,163.0+8.0+0.69%16,200
2025-10-021,162.01,167.01,151.01,155.0-11.0-0.94%51,400
2025-10-011,167.01,174.01,145.01,166.0-11.0-0.93%85,400
2025-09-301,186.01,187.01,169.01,177.0-11.0-0.93%43,100
2025-09-291,203.01,203.01,179.01,188.0-21.0-1.74%33,500
2025-09-261,203.01,209.01,201.01,209.0+8.0+0.67%35,100
2025-09-251,199.01,201.01,192.01,201.0+6.0+0.50%23,000
2025-09-241,191.01,201.01,185.01,195.0+1.0+0.08%23,200
2025-09-221,195.01,202.01,188.01,194.0-5.0-0.42%23,500
2025-09-191,194.01,203.01,189.01,199.0+4.0+0.33%39,200
2025-09-181,193.01,200.01,181.01,195.0+2.0+0.17%24,900
2025-09-171,204.01,204.01,187.01,193.0-11.0-0.91%20,000
2025-09-161,203.01,205.01,196.01,204.0+2.0+0.17%21,200
2025-09-121,192.01,205.01,192.01,202.0——28,000

直近120営業日分を表示