KabuInsight

北恵

9872
スタンダード/卸売業/KITAKEI 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
2026-03-13886.0904.0882.0884.0-17.0-1.89%5,900
2026-03-12914.0917.0900.0901.0-13.0-1.42%4,300
2026-03-11900.0920.0899.0914.0+18.0+2.01%13,500
2026-03-10876.0896.0872.0896.0+24.0+2.75%4,900
2026-03-09879.0879.0870.0872.0-26.0-2.90%7,300
2026-03-06886.0898.0886.0898.0+13.0+1.47%2,000
2026-03-05873.0889.0873.0885.0+12.0+1.37%5,000
2026-03-04880.0889.0873.0873.0-19.0-2.13%8,600
2026-03-03893.0902.0892.0892.00.00.00%2,900
2026-03-02896.0896.0892.0892.0-4.0-0.45%2,400
2026-02-27903.0903.0896.0896.0-7.0-0.78%15,400
2026-02-26897.0903.0897.0903.0+6.0+0.67%5,200
2026-02-25900.0900.0893.0897.0-3.0-0.33%8,700
2026-02-24891.0901.0891.0900.0+7.0+0.78%9,100
2026-02-20893.0893.0889.0893.00.00.00%5,100
2026-02-19896.0899.0891.0893.0-4.0-0.45%5,900
2026-02-18888.0899.0888.0897.0+7.0+0.79%3,200
2026-02-17880.0898.0880.0890.0+1.0+0.11%6,700
2026-02-16882.0889.0874.0889.00.00.00%8,100
2026-02-13898.0898.0888.0889.0-7.0-0.78%2,900
2026-02-12899.0899.0895.0896.0-1.0-0.11%2,600
2026-02-10897.0899.0893.0897.00.00.00%2,900
2026-02-09898.0906.0893.0897.0+1.0+0.11%7,300
2026-02-06896.0898.0880.0896.0-6.0-0.67%15,700
2026-02-05886.0902.0884.0902.0+17.0+1.92%17,400
2026-02-04882.0885.0877.0885.0+3.0+0.34%3,400
2026-02-03877.0882.0877.0882.0+5.0+0.57%3,100
2026-02-02874.0889.0874.0877.0+4.0+0.46%5,300
2026-01-30864.0873.0860.0873.0+8.0+0.92%3,200
2026-01-29873.0873.0861.0865.0-13.0-1.48%14,600
2026-01-28890.0890.0878.0878.0-8.0-0.90%7,700
2026-01-27893.0893.0882.0886.0-7.0-0.78%5,000
2026-01-26893.0893.0888.0893.0-3.0-0.33%4,300
2026-01-23899.0899.0892.0896.0-2.0-0.22%5,300
2026-01-22895.0899.0888.0898.0+8.0+0.90%14,800
2026-01-21884.0890.0880.0890.0+6.0+0.68%6,600
2026-01-20886.0886.0876.0884.0-4.0-0.45%9,000
2026-01-19899.0899.0879.0888.0-7.0-0.78%11,600
2026-01-16898.0899.0887.0895.0+3.0+0.34%7,100
2026-01-15895.0895.0890.0892.00.00.00%5,700
2026-01-14900.0900.0892.0892.0-3.0-0.34%4,600
2026-01-13897.0900.0887.0895.0-2.0-0.22%11,700
2026-01-09899.0899.0895.0897.0-2.0-0.22%2,700
2026-01-08904.0904.0898.0899.0-5.0-0.55%5,800
2026-01-07904.0908.0902.0904.0-1.0-0.11%6,400
2026-01-06906.0908.0903.0905.0-3.0-0.33%3,900
2026-01-05921.0925.0907.0908.0-10.0-1.09%22,000
2025-12-30930.0930.0918.0918.0-11.0-1.18%18,400
2025-12-29925.0933.0923.0929.0-4.0-0.43%26,400
2025-12-26936.0943.0931.0933.0-11.0-1.17%24,600
2025-12-25947.0950.0942.0944.0-1.0-0.11%17,500
2025-12-24945.0957.0943.0945.00.00.00%36,700
2025-12-23939.0948.0938.0945.0+11.0+1.18%24,200
2025-12-22930.0941.0927.0934.00.00.00%18,500
2025-12-19922.0934.0921.0934.0+7.0+0.76%15,000
2025-12-18921.0927.0919.0927.0+10.0+1.09%8,800
2025-12-17925.0925.0917.0917.0-5.0-0.54%7,300
2025-12-16921.0935.0920.0922.0+2.0+0.22%34,400
2025-12-15920.0924.0916.0920.0+5.0+0.55%14,600
2025-12-12920.0920.0913.0915.0-1.0-0.11%9,600
2025-12-11925.0925.0908.0916.0-7.0-0.76%23,700
2025-12-10928.0932.0914.0923.0-1.0-0.11%31,800
2025-12-09905.0925.0905.0924.0+21.0+2.33%145,900
2025-12-08895.0903.0895.0903.0+9.0+1.01%11,900
2025-12-05905.0905.0891.0894.0-8.0-0.89%22,500
2025-12-04880.0909.0880.0902.0+23.0+2.62%47,300
2025-12-03878.0882.0873.0879.0+7.0+0.80%20,500
2025-12-02878.0881.0871.0872.0-6.0-0.68%26,800
2025-12-01892.0892.0876.0878.0-7.0-0.79%27,400
2025-11-28901.0901.0877.0885.0-23.0-2.53%54,200
2025-11-27866.0915.0864.0908.0+46.0+5.34%149,400
2025-11-26866.0869.0862.0862.0-3.0-0.35%135,100
2025-11-25868.0873.0861.0865.0+2.0+0.23%62,600
2025-11-21856.0874.0855.0863.0+6.0+0.70%82,400
2025-11-20860.0869.0854.0857.0-13.0-1.49%179,500
2025-11-19867.0876.0861.0870.0-40.0-4.40%212,300
2025-11-18920.0944.0908.0910.0-38.0-4.01%299,700
2025-11-17967.0970.0948.0948.0-19.0-1.96%136,300
2025-11-14978.0978.0966.0967.0-14.0-1.43%84,100
2025-11-13991.0993.0980.0981.0-16.0-1.60%65,700
2025-11-12981.0999.0981.0997.0+21.0+2.15%65,900
2025-11-11962.0976.0960.0976.0+14.0+1.46%65,400
2025-11-10955.0968.0955.0962.0+16.0+1.69%73,300
2025-11-07950.0950.0945.0946.0+4.0+0.42%20,800
2025-11-06941.0948.0941.0942.00.00.00%24,700
2025-11-05945.0947.0938.0942.0+1.0+0.11%76,000
2025-11-04939.0944.0934.0941.0+1.0+0.11%171,000
2025-10-31945.0946.0940.0940.0-5.0-0.53%68,100
2025-10-30943.0950.0942.0945.0+2.0+0.21%116,300
2025-10-29940.0944.0939.0943.0+3.0+0.32%33,900
2025-10-28941.0943.0940.0940.0-2.0-0.21%18,000
2025-10-27940.0944.0938.0942.0+2.0+0.21%36,800
2025-10-24940.0941.0936.0940.0+10.0+1.08%38,100
2025-10-23934.0939.0930.0930.00.00.00%25,900
2025-10-22928.0931.0923.0930.0+2.0+0.22%28,200
2025-10-21924.0940.0922.0928.0+3.0+0.32%33,800
2025-10-20924.0925.0919.0925.0+6.0+0.65%25,900
2025-10-17924.0927.0919.0919.0-3.0-0.33%12,900
2025-10-16923.0931.0922.0922.00.00.00%18,300
2025-10-15919.0925.0919.0922.0+7.0+0.77%13,300
2025-10-14925.0929.0915.0915.0-13.0-1.40%39,300
2025-10-10931.0938.0927.0928.0-1.0-0.11%26,600
2025-10-09930.0934.0925.0929.00.00.00%13,300
2025-10-08930.0936.0925.0929.0-1.0-0.11%18,700
2025-10-07930.0935.0922.0930.0+1.0+0.11%23,000
2025-10-06938.0938.0922.0929.0+4.0+0.43%48,500
2025-10-03930.0939.0918.0925.0-15.0-1.60%70,200
2025-10-02945.0949.0940.0940.0-5.0-0.53%29,400
2025-10-01942.0948.0936.0945.0+4.0+0.43%17,500
2025-09-30954.0954.0940.0941.0-13.0-1.36%26,700
2025-09-29940.0957.0940.0954.0+16.0+1.71%22,700
2025-09-26926.0940.0920.0938.0+11.0+1.19%21,100
2025-09-25929.0929.0921.0927.0-2.0-0.22%10,300
2025-09-24930.0930.0922.0929.0+2.0+0.22%11,800
2025-09-22928.0929.0923.0927.0+1.0+0.11%8,700
2025-09-19920.0929.0919.0926.0+10.0+1.09%12,000
2025-09-18912.0932.0910.0916.0-1.0-0.11%10,000
2025-09-17929.0929.0906.0917.0-16.0-1.71%10,100
2025-09-16942.0942.0930.0933.0-9.0-0.96%14,800
2025-09-12947.0947.0938.0942.0——6,100

直近120営業日分を表示