カンセキ
9903スタンダード/小売業/KANSEKI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 860.0 | 860.0 | 855.0 | 858.0 | -10.0 | -1.15% | 800 |
| 2026-03-12 | 868.0 | 870.0 | 861.0 | 868.0 | +7.0 | +0.81% | 2,100 |
| 2026-03-11 | 864.0 | 864.0 | 861.0 | 861.0 | 0.0 | 0.00% | 300 |
| 2026-03-10 | 855.0 | 868.0 | 855.0 | 861.0 | +6.0 | +0.70% | 600 |
| 2026-03-09 | 855.0 | 869.0 | 850.0 | 855.0 | -9.0 | -1.04% | 3,100 |
| 2026-03-06 | 867.0 | 868.0 | 853.0 | 864.0 | -2.0 | -0.23% | 1,500 |
| 2026-03-05 | 858.0 | 867.0 | 851.0 | 866.0 | +16.0 | +1.88% | 1,400 |
| 2026-03-04 | 860.0 | 860.0 | 850.0 | 850.0 | -8.0 | -0.93% | 2,800 |
| 2026-03-03 | 867.0 | 867.0 | 858.0 | 858.0 | -6.0 | -0.69% | 1,600 |
| 2026-03-02 | 860.0 | 869.0 | 860.0 | 864.0 | +4.0 | +0.47% | 1,800 |
| 2026-02-27 | 856.0 | 867.0 | 856.0 | 860.0 | +5.0 | +0.58% | 4,600 |
| 2026-02-26 | 853.0 | 868.0 | 852.0 | 855.0 | -29.0 | -3.28% | 6,900 |
| 2026-02-25 | 899.0 | 904.0 | 884.0 | 884.0 | -16.0 | -1.78% | 19,500 |
| 2026-02-24 | 906.0 | 906.0 | 899.0 | 900.0 | +6.0 | +0.67% | 3,200 |
| 2026-02-20 | 907.0 | 907.0 | 894.0 | 894.0 | -9.0 | -1.00% | 4,300 |
| 2026-02-19 | 887.0 | 905.0 | 887.0 | 903.0 | +5.0 | +0.56% | 1,700 |
| 2026-02-18 | 891.0 | 898.0 | 882.0 | 898.0 | +10.0 | +1.13% | 2,400 |
| 2026-02-17 | 890.0 | 900.0 | 888.0 | 888.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-16 | 882.0 | 891.0 | 882.0 | 888.0 | +5.0 | +0.57% | 1,800 |
| 2026-02-13 | 879.0 | 898.0 | 879.0 | 883.0 | 0.0 | 0.00% | 4,000 |
| 2026-02-12 | 887.0 | 896.0 | 881.0 | 883.0 | +2.0 | +0.23% | 3,200 |
| 2026-02-10 | 877.0 | 885.0 | 877.0 | 881.0 | +4.0 | +0.46% | 1,700 |
| 2026-02-09 | 881.0 | 881.0 | 873.0 | 877.0 | +4.0 | +0.46% | 600 |
| 2026-02-06 | 887.0 | 887.0 | 873.0 | 873.0 | -3.0 | -0.34% | 3,900 |
| 2026-02-05 | 882.0 | 882.0 | 876.0 | 876.0 | -3.0 | -0.34% | 600 |
| 2026-02-04 | 882.0 | 884.0 | 872.0 | 879.0 | -2.0 | -0.23% | 1,200 |
| 2026-02-03 | 885.0 | 886.0 | 881.0 | 881.0 | -1.0 | -0.11% | 700 |
| 2026-02-02 | 879.0 | 887.0 | 879.0 | 882.0 | +4.0 | +0.46% | 2,700 |
| 2026-01-30 | 871.0 | 878.0 | 870.0 | 878.0 | +3.0 | +0.34% | 600 |
| 2026-01-29 | 870.0 | 875.0 | 869.0 | 875.0 | +5.0 | +0.57% | 1,700 |
| 2026-01-28 | 869.0 | 880.0 | 869.0 | 870.0 | +1.0 | +0.12% | 1,200 |
| 2026-01-27 | 869.0 | 871.0 | 869.0 | 869.0 | -8.0 | -0.91% | 400 |
| 2026-01-26 | 875.0 | 880.0 | 869.0 | 877.0 | +2.0 | +0.23% | 4,300 |
| 2026-01-23 | 874.0 | 879.0 | 874.0 | 875.0 | +6.0 | +0.69% | 1,500 |
| 2026-01-22 | 869.0 | 877.0 | 869.0 | 869.0 | 0.0 | 0.00% | 800 |
| 2026-01-21 | 869.0 | 879.0 | 867.0 | 869.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-20 | 870.0 | 870.0 | 869.0 | 869.0 | -7.0 | -0.80% | 600 |
| 2026-01-19 | 870.0 | 876.0 | 865.0 | 876.0 | +2.0 | +0.23% | 1,000 |
| 2026-01-16 | 870.0 | 880.0 | 870.0 | 874.0 | +9.0 | +1.04% | 1,100 |
| 2026-01-15 | 868.0 | 869.0 | 865.0 | 865.0 | 0.0 | 0.00% | 3,200 |
| 2026-01-14 | 862.0 | 868.0 | 862.0 | 865.0 | -3.0 | -0.35% | 2,500 |
| 2026-01-13 | 868.0 | 878.0 | 865.0 | 868.0 | -10.0 | -1.14% | 5,500 |
| 2026-01-09 | 864.0 | 880.0 | 850.0 | 878.0 | +28.0 | +3.29% | 7,900 |
| 2026-01-08 | 870.0 | 883.0 | 850.0 | 850.0 | -23.0 | -2.63% | 9,400 |
| 2026-01-07 | 885.0 | 885.0 | 872.0 | 873.0 | -12.0 | -1.36% | 6,300 |
| 2026-01-06 | 888.0 | 888.0 | 881.0 | 885.0 | 0.0 | 0.00% | 2,300 |
| 2026-01-05 | 877.0 | 885.0 | 877.0 | 885.0 | +8.0 | +0.91% | 2,700 |
| 2025-12-30 | 877.0 | 877.0 | 870.0 | 877.0 | +5.0 | +0.57% | 1,200 |
| 2025-12-29 | 879.0 | 883.0 | 872.0 | 872.0 | -7.0 | -0.80% | 1,000 |
| 2025-12-26 | 865.0 | 879.0 | 861.0 | 879.0 | +12.0 | +1.38% | 5,500 |
| 2025-12-25 | 867.0 | 867.0 | 862.0 | 867.0 | 0.0 | 0.00% | 2,000 |
| 2025-12-24 | 860.0 | 867.0 | 859.0 | 867.0 | +7.0 | +0.81% | 3,000 |
| 2025-12-23 | 860.0 | 860.0 | 857.0 | 860.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-22 | 859.0 | 863.0 | 858.0 | 860.0 | +1.0 | +0.12% | 2,500 |
| 2025-12-19 | 865.0 | 865.0 | 859.0 | 859.0 | -6.0 | -0.69% | 1,900 |
| 2025-12-18 | 864.0 | 865.0 | 858.0 | 865.0 | +7.0 | +0.82% | 2,500 |
| 2025-12-17 | 862.0 | 865.0 | 858.0 | 858.0 | -7.0 | -0.81% | 900 |
| 2025-12-16 | 865.0 | 865.0 | 859.0 | 865.0 | 0.0 | 0.00% | 800 |
| 2025-12-15 | 868.0 | 868.0 | 857.0 | 865.0 | +6.0 | +0.70% | 2,300 |
| 2025-12-12 | 856.0 | 859.0 | 856.0 | 859.0 | +3.0 | +0.35% | 400 |
| 2025-12-11 | 858.0 | 861.0 | 856.0 | 856.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-10 | 860.0 | 860.0 | 856.0 | 856.0 | -4.0 | -0.47% | 900 |
| 2025-12-09 | 863.0 | 863.0 | 860.0 | 860.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-08 | 861.0 | 862.0 | 860.0 | 860.0 | +2.0 | +0.23% | 600 |
| 2025-12-05 | 862.0 | 862.0 | 858.0 | 858.0 | -2.0 | -0.23% | 700 |
| 2025-12-04 | 857.0 | 860.0 | 856.0 | 860.0 | +3.0 | +0.35% | 1,800 |
| 2025-12-03 | 859.0 | 859.0 | 857.0 | 857.0 | -5.0 | -0.58% | 1,100 |
| 2025-12-02 | 866.0 | 866.0 | 862.0 | 862.0 | +3.0 | +0.35% | 600 |
| 2025-12-01 | 860.0 | 860.0 | 859.0 | 859.0 | 0.0 | 0.00% | 400 |
| 2025-11-28 | 863.0 | 864.0 | 859.0 | 859.0 | -2.0 | -0.23% | 1,400 |
| 2025-11-27 | 865.0 | 865.0 | 861.0 | 861.0 | -1.0 | -0.12% | 300 |
| 2025-11-26 | 870.0 | 870.0 | 861.0 | 862.0 | -8.0 | -0.92% | 300 |
| 2025-11-25 | 870.0 | 870.0 | 870.0 | 870.0 | +1.0 | +0.12% | 1,000 |
| 2025-11-21 | 853.0 | 869.0 | 853.0 | 869.0 | +15.0 | +1.76% | 600 |
| 2025-11-20 | 855.0 | 858.0 | 853.0 | 854.0 | -1.0 | -0.12% | 1,000 |
| 2025-11-19 | 859.0 | 861.0 | 855.0 | 855.0 | -7.0 | -0.81% | 1,000 |
| 2025-11-18 | 862.0 | 863.0 | 862.0 | 862.0 | -7.0 | -0.81% | 500 |
| 2025-11-17 | 863.0 | 869.0 | 858.0 | 869.0 | +9.0 | +1.05% | 1,300 |
| 2025-11-14 | 856.0 | 861.0 | 856.0 | 860.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-13 | 858.0 | 860.0 | 858.0 | 860.0 | +3.0 | +0.35% | 500 |
| 2025-11-12 | 851.0 | 857.0 | 851.0 | 857.0 | +4.0 | +0.47% | 600 |
| 2025-11-11 | 851.0 | 853.0 | 850.0 | 853.0 | 0.0 | 0.00% | 800 |
| 2025-11-10 | 854.0 | 856.0 | 853.0 | 853.0 | -1.0 | -0.12% | 1,700 |
| 2025-11-07 | 850.0 | 854.0 | 850.0 | 854.0 | +3.0 | +0.35% | 300 |
| 2025-11-06 | 853.0 | 853.0 | 850.0 | 851.0 | +1.0 | +0.12% | 400 |
| 2025-11-05 | 854.0 | 854.0 | 848.0 | 850.0 | -2.0 | -0.23% | 2,900 |
| 2025-11-04 | 852.0 | 852.0 | 852.0 | 852.0 | 0.0 | 0.00% | 400 |
| 2025-10-31 | 851.0 | 852.0 | 850.0 | 852.0 | -3.0 | -0.35% | 1,900 |
| 2025-10-30 | 852.0 | 855.0 | 852.0 | 855.0 | +4.0 | +0.47% | 700 |
| 2025-10-29 | 850.0 | 851.0 | 850.0 | 851.0 | -1.0 | -0.12% | 800 |
| 2025-10-28 | 851.0 | 852.0 | 851.0 | 852.0 | 0.0 | 0.00% | 300 |
| 2025-10-27 | 854.0 | 854.0 | 852.0 | 852.0 | -1.0 | -0.12% | 900 |
| 2025-10-24 | 853.0 | 853.0 | 853.0 | 853.0 | +2.0 | +0.24% | 200 |
| 2025-10-23 | 852.0 | 852.0 | 851.0 | 851.0 | 0.0 | 0.00% | 800 |
| 2025-10-22 | 852.0 | 852.0 | 851.0 | 851.0 | -1.0 | -0.12% | 700 |
| 2025-10-21 | 852.0 | 852.0 | 850.0 | 852.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-20 | 859.0 | 859.0 | 851.0 | 852.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-17 | 852.0 | 852.0 | 851.0 | 852.0 | 0.0 | 0.00% | 500 |
| 2025-10-16 | 858.0 | 858.0 | 852.0 | 852.0 | -1.0 | -0.12% | 300 |
| 2025-10-15 | 853.0 | 853.0 | 852.0 | 853.0 | -1.0 | -0.12% | 600 |
| 2025-10-14 | 855.0 | 855.0 | 848.0 | 854.0 | -1.0 | -0.12% | 2,000 |
| 2025-10-10 | 875.0 | 875.0 | 854.0 | 855.0 | -8.0 | -0.93% | 4,100 |
| 2025-10-09 | 863.0 | 869.0 | 851.0 | 863.0 | +6.0 | +0.70% | 4,600 |
| 2025-10-08 | 850.0 | 857.0 | 849.0 | 857.0 | 0.0 | 0.00% | 1,600 |
| 2025-10-07 | 865.0 | 865.0 | 856.0 | 857.0 | -8.0 | -0.92% | 900 |
| 2025-10-06 | 867.0 | 867.0 | 854.0 | 865.0 | +1.0 | +0.12% | 1,700 |
| 2025-10-03 | 863.0 | 865.0 | 863.0 | 864.0 | +4.0 | +0.47% | 500 |
| 2025-10-02 | 864.0 | 864.0 | 860.0 | 860.0 | -4.0 | -0.46% | 400 |
| 2025-10-01 | 855.0 | 864.0 | 855.0 | 864.0 | 0.0 | 0.00% | 800 |
| 2025-09-30 | 850.0 | 864.0 | 850.0 | 864.0 | +8.0 | +0.93% | 3,400 |
| 2025-09-29 | 858.0 | 858.0 | 855.0 | 856.0 | -2.0 | -0.23% | 900 |
| 2025-09-26 | 857.0 | 861.0 | 857.0 | 858.0 | +1.0 | +0.12% | 2,100 |
| 2025-09-25 | 860.0 | 860.0 | 857.0 | 857.0 | -1.0 | -0.12% | 900 |
| 2025-09-24 | 857.0 | 858.0 | 855.0 | 858.0 | -1.0 | -0.12% | 1,200 |
| 2025-09-22 | 860.0 | 860.0 | 859.0 | 859.0 | 0.0 | 0.00% | 400 |
| 2025-09-19 | 861.0 | 861.0 | 859.0 | 859.0 | -2.0 | -0.23% | 900 |
| 2025-09-18 | 860.0 | 862.0 | 860.0 | 861.0 | 0.0 | 0.00% | 1,300 |
| 2025-09-17 | 864.0 | 864.0 | 861.0 | 861.0 | -3.0 | -0.35% | 1,200 |
| 2025-09-16 | 868.0 | 868.0 | 864.0 | 864.0 | -4.0 | -0.46% | 1,600 |
| 2025-09-12 | 867.0 | 868.0 | 865.0 | 868.0 | — | — | 1,900 |
直近120営業日分を表示