KabuInsight

加藤産業

9869
プライム/卸売業/KATO SANGYO 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
2026-03-136,350.06,460.06,350.06,410.0+10.0+0.16%47,100
2026-03-126,400.06,440.06,360.06,400.0-40.0-0.62%58,800
2026-03-116,510.06,520.06,420.06,440.00.00.00%25,400
2026-03-106,560.06,560.06,400.06,440.0-70.0-1.08%39,600
2026-03-096,300.06,530.06,290.06,510.0-40.0-0.61%48,500
2026-03-066,510.06,560.06,490.06,550.0-50.0-0.76%25,600
2026-03-056,650.06,700.06,570.06,600.0+80.0+1.23%42,500
2026-03-046,500.06,530.06,390.06,520.0-90.0-1.36%47,700
2026-03-036,730.06,730.06,580.06,610.0-200.0-2.94%42,600
2026-03-026,840.06,940.06,790.06,810.0-30.0-0.44%31,100
2026-02-276,810.06,870.06,800.06,840.0+40.0+0.59%37,100
2026-02-266,870.06,870.06,800.06,800.0-20.0-0.29%32,200
2026-02-256,870.06,880.06,770.06,820.0-50.0-0.73%35,200
2026-02-246,880.06,920.06,770.06,870.0+80.0+1.18%42,800
2026-02-206,810.06,830.06,760.06,790.0-110.0-1.59%29,400
2026-02-196,880.06,920.06,820.06,900.0-30.0-0.43%34,900
2026-02-186,920.06,980.06,880.06,930.0+110.0+1.61%44,100
2026-02-176,830.06,910.06,780.06,820.0+10.0+0.15%36,800
2026-02-166,910.06,940.06,730.06,810.0-70.0-1.02%31,400
2026-02-136,890.06,890.06,720.06,880.0+60.0+0.88%39,000
2026-02-126,860.06,920.06,760.06,820.0-40.0-0.58%49,200
2026-02-106,830.06,920.06,800.06,860.0+100.0+1.48%43,900
2026-02-096,590.06,840.06,450.06,760.0+270.0+4.16%96,500
2026-02-066,640.06,680.06,460.06,490.0-150.0-2.26%55,800
2026-02-056,710.06,730.06,510.06,640.0+30.0+0.45%55,400
2026-02-046,630.06,680.06,590.06,610.0-50.0-0.75%41,400
2026-02-036,550.06,690.06,550.06,660.0+80.0+1.22%52,600
2026-02-026,510.06,620.06,510.06,580.0+70.0+1.08%33,700
2026-01-306,410.06,530.06,370.06,510.0+110.0+1.72%45,200
2026-01-296,430.06,430.06,320.06,400.0-50.0-0.78%49,400
2026-01-286,470.06,470.06,420.06,450.00.00.00%25,600
2026-01-276,560.06,560.06,430.06,450.0-130.0-1.98%34,600
2026-01-266,620.06,620.06,510.06,580.0-30.0-0.45%48,600
2026-01-236,800.06,810.06,590.06,610.0-190.0-2.79%42,600
2026-01-226,690.06,840.06,670.06,800.0+100.0+1.49%56,900
2026-01-216,750.06,800.06,610.06,700.0-150.0-2.19%39,300
2026-01-206,800.06,910.06,760.06,850.0+70.0+1.03%41,000
2026-01-196,580.06,810.06,580.06,780.0+250.0+3.83%53,900
2026-01-166,500.06,550.06,440.06,530.0-10.0-0.15%27,400
2026-01-156,560.06,570.06,480.06,540.0-40.0-0.61%26,000
2026-01-146,550.06,600.06,540.06,580.0-10.0-0.15%29,000
2026-01-136,660.06,660.06,590.06,590.0+30.0+0.46%29,800
2026-01-096,600.06,630.06,520.06,560.0-20.0-0.30%25,400
2026-01-086,510.06,580.06,500.06,580.0+50.0+0.77%22,700
2026-01-076,510.06,550.06,490.06,530.0-20.0-0.31%29,400
2026-01-066,580.06,630.06,530.06,550.0-30.0-0.46%37,700
2026-01-056,410.06,580.06,400.06,580.0+170.0+2.65%30,900
2025-12-306,470.06,470.06,400.06,410.0-30.0-0.47%17,900
2025-12-296,360.06,440.06,360.06,440.0+30.0+0.47%42,500
2025-12-266,490.06,490.06,380.06,410.0-80.0-1.23%20,500
2025-12-256,510.06,530.06,470.06,490.0-20.0-0.31%26,500
2025-12-246,570.06,590.06,490.06,510.0-40.0-0.61%32,900
2025-12-236,480.06,550.06,480.06,550.0+60.0+0.92%18,900
2025-12-226,590.06,590.06,490.06,490.0-40.0-0.61%30,600
2025-12-196,530.06,560.06,490.06,530.0-10.0-0.15%27,800
2025-12-186,450.06,580.06,430.06,540.0+130.0+2.03%46,200
2025-12-176,480.06,480.06,340.06,410.0-40.0-0.62%29,200
2025-12-166,480.06,500.06,450.06,450.0+20.0+0.31%37,900
2025-12-156,350.06,440.06,340.06,430.0+90.0+1.42%31,800
2025-12-126,360.06,360.06,310.06,340.0+70.0+1.12%40,000
2025-12-116,330.06,360.06,240.06,270.0-60.0-0.95%44,200
2025-12-106,230.06,330.06,230.06,330.0+120.0+1.93%28,900
2025-12-096,210.06,210.06,130.06,210.00.00.00%23,900
2025-12-086,160.06,210.06,130.06,210.0+60.0+0.98%24,600
2025-12-056,150.06,160.06,110.06,150.00.00.00%33,500
2025-12-046,110.06,160.06,090.06,150.0+50.0+0.82%31,900
2025-12-036,200.06,200.06,070.06,100.0-110.0-1.77%64,100
2025-12-026,320.06,320.06,170.06,210.0-40.0-0.64%41,500
2025-12-016,260.06,360.06,230.06,250.0-10.0-0.16%47,800
2025-11-286,250.06,270.06,240.06,260.0+50.0+0.81%33,200
2025-11-276,200.06,220.06,170.06,210.0+30.0+0.49%41,600
2025-11-266,200.06,250.06,140.06,180.0+20.0+0.32%46,500
2025-11-256,090.06,180.06,080.06,160.0+70.0+1.15%60,700
2025-11-216,000.06,090.06,000.06,090.0+130.0+2.18%62,400
2025-11-205,970.05,980.05,930.05,960.0+40.0+0.68%25,600
2025-11-195,910.05,960.05,900.05,920.0+20.0+0.34%34,500
2025-11-185,940.06,000.05,890.05,900.0-40.0-0.67%34,700
2025-11-175,960.05,960.05,890.05,940.0-30.0-0.50%34,500
2025-11-145,920.05,990.05,890.05,970.0+80.0+1.36%39,900
2025-11-135,910.05,980.05,890.05,890.0+20.0+0.34%33,100
2025-11-125,750.05,920.05,720.05,870.0+70.0+1.21%104,000
2025-11-115,980.05,980.05,700.05,800.0-180.0-3.01%69,100
2025-11-106,020.06,020.05,940.05,980.0-10.0-0.17%29,900
2025-11-075,870.05,990.05,870.05,990.0+120.0+2.04%21,900
2025-11-065,840.05,900.05,840.05,870.0-10.0-0.17%27,000
2025-11-055,900.05,940.05,810.05,880.0-20.0-0.34%31,300
2025-11-045,920.05,960.05,880.05,900.0-20.0-0.34%43,600
2025-10-315,940.05,940.05,860.05,920.0+30.0+0.51%34,300
2025-10-305,850.05,890.05,830.05,890.0+100.0+1.73%44,600
2025-10-295,890.05,910.05,790.05,790.0-100.0-1.70%41,900
2025-10-286,020.06,020.05,830.05,890.0-160.0-2.64%36,500
2025-10-276,030.06,070.06,000.06,050.0+50.0+0.83%41,600
2025-10-246,050.06,090.06,000.06,000.0-50.0-0.83%21,800
2025-10-236,010.06,080.06,010.06,050.0+20.0+0.33%49,000
2025-10-226,020.06,080.06,020.06,030.0+10.0+0.17%31,100
2025-10-216,060.06,060.06,010.06,020.0-40.0-0.66%26,400
2025-10-206,010.06,060.06,010.06,060.0+120.0+2.02%21,600
2025-10-175,910.05,950.05,890.05,940.0+30.0+0.51%16,600
2025-10-165,980.06,060.05,900.05,910.0-70.0-1.17%26,400
2025-10-155,880.06,010.05,860.05,980.0+130.0+2.22%31,800
2025-10-145,750.05,850.05,740.05,850.0+60.0+1.04%43,500
2025-10-105,780.05,820.05,770.05,790.0-40.0-0.69%39,600
2025-10-095,810.05,830.05,780.05,830.0+10.0+0.17%29,700
2025-10-085,890.05,960.05,820.05,820.0-80.0-1.36%30,600
2025-10-075,910.05,920.05,870.05,900.0-10.0-0.17%23,700
2025-10-065,950.05,950.05,850.05,910.0+30.0+0.51%39,000
2025-10-035,860.05,910.05,850.05,880.0+20.0+0.34%36,700
2025-10-025,860.05,900.05,820.05,860.00.00.00%39,100
2025-10-015,840.05,860.05,780.05,860.0+30.0+0.51%45,200
2025-09-305,890.05,890.05,820.05,830.0-60.0-1.02%28,400
2025-09-295,880.05,990.05,800.05,890.0-110.0-1.83%46,600
2025-09-265,910.06,080.05,910.06,000.0+90.0+1.52%76,100
2025-09-255,880.05,920.05,850.05,910.0+30.0+0.51%32,400
2025-09-245,990.06,020.05,870.05,880.0-100.0-1.67%33,100
2025-09-225,950.06,020.05,950.05,980.0+30.0+0.50%32,500
2025-09-195,910.05,960.05,900.05,950.0+40.0+0.68%71,100
2025-09-185,910.05,920.05,840.05,910.0+20.0+0.34%40,800
2025-09-175,940.05,940.05,840.05,890.0-70.0-1.17%43,200
2025-09-165,870.05,990.05,870.05,960.0+80.0+1.36%28,200
2025-09-125,790.05,890.05,790.05,880.0——72,900

直近120営業日分を表示