KabuInsight

ＪＫホールディングス

9896
スタンダード/卸売業/JK 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
2026-03-131,475.01,510.01,475.01,488.0-7.0-0.47%27,600
2026-03-121,529.01,529.01,490.01,495.0-39.0-2.54%27,000
2026-03-111,506.01,541.01,506.01,534.0+38.0+2.54%25,400
2026-03-101,487.01,503.01,459.01,496.0+39.0+2.68%47,600
2026-03-091,467.01,474.01,445.01,457.0-39.0-2.61%68,800
2026-03-061,501.01,507.01,480.01,496.0-18.0-1.19%44,300
2026-03-051,520.01,537.01,502.01,514.0+39.0+2.64%20,500
2026-03-041,535.01,535.01,472.01,475.0-89.0-5.69%66,900
2026-03-031,562.01,589.01,557.01,564.0+4.0+0.26%122,400
2026-03-021,531.01,571.01,530.01,560.00.00.00%30,500
2026-02-271,536.01,560.01,533.01,560.0+13.0+0.84%22,100
2026-02-261,533.01,562.01,533.01,547.0+14.0+0.91%32,300
2026-02-251,594.01,599.01,525.01,533.0-32.0-2.04%73,400
2026-02-241,553.01,568.01,547.01,565.0+28.0+1.82%31,800
2026-02-201,512.01,546.01,510.01,537.0+23.0+1.52%30,600
2026-02-191,517.01,519.01,497.01,514.0+11.0+0.73%16,800
2026-02-181,500.01,514.01,500.01,503.00.00.00%15,100
2026-02-171,492.01,507.01,488.01,503.0+23.0+1.55%37,300
2026-02-161,482.01,484.01,467.01,480.0-6.0-0.40%19,200
2026-02-131,510.01,523.01,472.01,486.0-28.0-1.85%29,500
2026-02-121,487.01,532.01,487.01,514.0+34.0+2.30%52,200
2026-02-101,508.01,523.01,459.01,480.0-28.0-1.86%98,100
2026-02-091,502.01,522.01,482.01,508.0+9.0+0.60%63,200
2026-02-061,462.01,499.01,435.01,499.0+35.0+2.39%39,500
2026-02-051,475.01,490.01,451.01,464.0-11.0-0.75%31,300
2026-02-041,450.01,477.01,450.01,475.0+12.0+0.82%40,500
2026-02-031,463.01,477.01,443.01,463.0+17.0+1.18%34,700
2026-02-021,432.01,461.01,432.01,446.0+14.0+0.98%27,300
2026-01-301,423.01,442.01,409.01,432.0+7.0+0.49%22,400
2026-01-291,409.01,433.01,391.01,425.0+2.0+0.14%34,800
2026-01-281,450.01,450.01,416.01,423.0-22.0-1.52%72,200
2026-01-271,433.01,455.01,430.01,445.0+2.0+0.14%24,000
2026-01-261,433.01,455.01,420.01,443.0-13.0-0.89%49,200
2026-01-231,499.01,499.01,456.01,456.0-43.0-2.87%32,200
2026-01-221,466.01,504.01,466.01,499.0+37.0+2.53%31,200
2026-01-211,448.01,479.01,448.01,462.0-8.0-0.54%21,600
2026-01-201,457.01,488.01,435.01,470.0+12.0+0.82%57,100
2026-01-191,468.01,468.01,444.01,458.0-6.0-0.41%22,800
2026-01-161,435.01,465.01,430.01,464.0+17.0+1.17%20,900
2026-01-151,421.01,450.01,421.01,447.0+15.0+1.05%19,200
2026-01-141,438.01,440.01,419.01,432.0+2.0+0.14%17,400
2026-01-131,460.01,460.01,411.01,430.0-21.0-1.45%88,700
2026-01-091,452.01,467.01,450.01,451.0-1.0-0.07%33,700
2026-01-081,451.01,465.01,446.01,452.0-12.0-0.82%48,400
2026-01-071,424.01,464.01,424.01,464.0+25.0+1.74%38,500
2026-01-061,399.01,444.01,399.01,439.0+50.0+3.60%49,600
2026-01-051,355.01,389.01,350.01,389.0+37.0+2.74%24,900
2025-12-301,358.01,367.01,345.01,352.0-3.0-0.22%15,000
2025-12-291,354.01,359.01,351.01,355.0+7.0+0.52%16,100
2025-12-261,343.01,348.01,339.01,348.0+5.0+0.37%18,300
2025-12-251,349.01,349.01,335.01,343.0+2.0+0.15%31,600
2025-12-241,337.01,350.01,320.01,341.0+18.0+1.36%27,900
2025-12-231,309.01,344.01,309.01,323.0+16.0+1.22%34,600
2025-12-221,275.01,310.01,275.01,307.0+37.0+2.91%34,800
2025-12-191,266.01,274.01,265.01,270.0+9.0+0.71%15,600
2025-12-181,262.01,264.01,251.01,261.0+3.0+0.24%18,100
2025-12-171,263.01,269.01,253.01,258.0+3.0+0.24%10,700
2025-12-161,276.01,276.01,255.01,255.0-24.0-1.88%25,900
2025-12-151,286.01,290.01,274.01,279.0-7.0-0.54%17,300
2025-12-121,274.01,296.01,272.01,286.0+24.0+1.90%40,200
2025-12-111,256.01,280.01,256.01,262.0+15.0+1.20%95,900
2025-12-101,277.01,281.01,238.01,247.0-28.0-2.20%101,200
2025-12-091,271.01,283.01,268.01,275.0+7.0+0.55%56,700
2025-12-081,263.01,270.01,258.01,268.0+12.0+0.96%37,500
2025-12-051,280.01,280.01,255.01,256.0-16.0-1.26%27,000
2025-12-041,273.01,285.01,265.01,272.0-4.0-0.31%33,300
2025-12-031,247.01,285.01,247.01,276.0+32.0+2.57%67,200
2025-12-021,232.01,247.01,226.01,244.0+11.0+0.89%21,200
2025-12-011,250.01,250.01,221.01,233.0-17.0-1.36%51,100
2025-11-281,236.01,253.01,236.01,250.0+11.0+0.89%25,600
2025-11-271,235.01,243.01,235.01,239.0-3.0-0.24%34,500
2025-11-261,230.01,242.01,229.01,242.0+12.0+0.98%30,100
2025-11-251,223.01,230.01,212.01,230.0+14.0+1.15%31,700
2025-11-211,189.01,216.01,189.01,216.0+27.0+2.27%22,900
2025-11-201,197.01,200.01,187.01,189.0+6.0+0.51%24,400
2025-11-191,190.01,198.01,183.01,183.0-1.0-0.08%20,100
2025-11-181,202.01,205.01,184.01,184.0-22.0-1.82%25,000
2025-11-171,214.01,214.01,203.01,206.0-6.0-0.50%18,500
2025-11-141,219.01,219.01,209.01,212.0-5.0-0.41%24,000
2025-11-131,237.01,238.01,216.01,217.0-10.0-0.81%19,800
2025-11-121,224.01,238.01,215.01,227.0+10.0+0.82%38,200
2025-11-111,235.01,244.01,210.01,217.0+2.0+0.16%47,000
2025-11-101,273.01,290.01,211.01,215.0-47.0-3.72%95,500
2025-11-071,267.01,274.01,252.01,262.0-6.0-0.47%32,400
2025-11-061,263.01,277.01,254.01,268.0+1.0+0.08%24,400
2025-11-051,271.01,274.01,259.01,267.0-3.0-0.24%34,200
2025-11-041,258.01,272.01,255.01,270.0+9.0+0.71%28,000
2025-10-311,260.01,263.01,252.01,261.0+1.0+0.08%21,700
2025-10-301,240.01,265.01,240.01,260.0+10.0+0.80%159,100
2025-10-291,253.01,260.01,248.01,250.0-7.0-0.56%69,700
2025-10-281,280.01,289.01,252.01,257.0-38.0-2.93%57,300
2025-10-271,277.01,297.01,277.01,295.0+19.0+1.49%26,900
2025-10-241,290.01,290.01,270.01,276.0-7.0-0.55%32,500
2025-10-231,265.01,288.01,262.01,283.0+19.0+1.50%27,100
2025-10-221,261.01,264.01,255.01,264.0+5.0+0.40%19,100
2025-10-211,270.01,270.01,255.01,259.0-10.0-0.79%14,800
2025-10-201,265.01,269.01,259.01,269.0+12.0+0.95%25,000
2025-10-171,266.01,266.01,254.01,257.0-7.0-0.55%21,600
2025-10-161,251.01,265.01,251.01,264.0+9.0+0.72%23,800
2025-10-151,238.01,261.01,235.01,255.0+26.0+2.12%32,800
2025-10-141,237.01,250.01,220.01,229.0-21.0-1.68%58,800
2025-10-101,266.01,267.01,250.01,250.0-26.0-2.04%57,500
2025-10-091,278.01,288.01,272.01,276.0-5.0-0.39%34,400
2025-10-081,298.01,308.01,277.01,281.0-17.0-1.31%38,300
2025-10-071,296.01,302.01,288.01,298.0+3.0+0.23%24,400
2025-10-061,332.01,332.01,287.01,295.0-10.0-0.77%33,500
2025-10-031,343.01,346.01,269.01,305.0-34.0-2.54%48,100
2025-10-021,333.01,348.01,327.01,339.00.00.00%55,900
2025-10-011,324.01,351.01,324.01,339.0-5.0-0.37%94,000
2025-09-301,341.01,356.01,341.01,344.0-1.0-0.07%27,800
2025-09-291,335.01,352.01,335.01,345.0-17.0-1.25%50,900
2025-09-261,347.01,362.01,347.01,362.0+13.0+0.96%26,200
2025-09-251,360.01,360.01,349.01,349.0-11.0-0.81%33,200
2025-09-241,352.01,363.01,345.01,360.0+11.0+0.82%18,900
2025-09-221,337.01,358.01,337.01,349.0+11.0+0.82%23,000
2025-09-191,327.01,345.01,327.01,338.0+6.0+0.45%42,100
2025-09-181,337.01,337.01,324.01,332.0-6.0-0.45%22,200
2025-09-171,328.01,338.01,326.01,338.0+4.0+0.30%23,900
2025-09-161,315.01,337.01,315.01,334.0+15.0+1.14%25,600
2025-09-121,324.01,332.01,319.01,319.0——30,400

直近120営業日分を表示