KabuInsight

北沢産業

9930
スタンダード/卸売業/KITAZAWA 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
2026-03-13350.0355.0350.0352.0+2.0+0.57%3,900
2026-03-12353.0353.0350.0350.0-4.0-1.13%3,500
2026-03-11355.0355.0352.0354.0-2.0-0.56%6,400
2026-03-10352.0356.0351.0356.0+5.0+1.42%1,000
2026-03-09352.0352.0348.0351.0-3.0-0.85%6,500
2026-03-06353.0357.0353.0354.00.00.00%1,300
2026-03-05353.0355.0353.0354.0+3.0+0.85%1,200
2026-03-04352.0354.0351.0351.00.00.00%3,700
2026-03-03356.0356.0351.0351.0-5.0-1.40%3,600
2026-03-02353.0356.0353.0356.0-2.0-0.56%2,600
2026-02-27358.0358.0356.0358.0-1.0-0.28%1,900
2026-02-26359.0360.0356.0359.00.00.00%5,300
2026-02-25357.0359.0355.0359.0+2.0+0.56%800
2026-02-24357.0357.0355.0357.00.00.00%1,100
2026-02-20359.0359.0356.0357.00.00.00%3,600
2026-02-19355.0358.0355.0357.0+3.0+0.85%5,400
2026-02-18352.0355.0352.0354.00.00.00%20,700
2026-02-17355.0355.0353.0354.0-1.0-0.28%2,500
2026-02-16354.0355.0354.0355.00.00.00%2,400
2026-02-13355.0355.0352.0355.00.00.00%1,500
2026-02-12356.0356.0354.0355.0-1.0-0.28%2,100
2026-02-10355.0356.0353.0356.0+3.0+0.85%10,700
2026-02-09354.0355.0353.0353.00.00.00%3,400
2026-02-06353.0354.0351.0353.0+1.0+0.28%4,400
2026-02-05349.0357.0349.0352.0+2.0+0.57%8,200
2026-02-04352.0352.0347.0350.0-2.0-0.57%11,000
2026-02-03352.0355.0350.0352.0+1.0+0.28%5,600
2026-02-02356.0356.0351.0351.0-6.0-1.68%18,500
2026-01-30351.0359.0351.0357.0+5.0+1.42%6,300
2026-01-29353.0353.0352.0352.0-3.0-0.85%2,100
2026-01-28355.0355.0353.0355.00.00.00%400
2026-01-27354.0355.0351.0355.00.00.00%9,400
2026-01-26353.0355.0353.0355.0+2.0+0.57%6,500
2026-01-23355.0357.0351.0353.0-2.0-0.56%12,600
2026-01-22352.0355.0351.0355.0+1.0+0.28%6,800
2026-01-21352.0357.0352.0354.00.00.00%5,000
2026-01-20356.0357.0352.0354.0-2.0-0.56%9,500
2026-01-19360.0360.0352.0356.0-4.0-1.11%15,700
2026-01-16359.0360.0358.0360.00.00.00%15,200
2026-01-15362.0362.0359.0360.00.00.00%7,900
2026-01-14358.0360.0358.0360.00.00.00%5,200
2026-01-13359.0361.0358.0360.0+1.0+0.28%4,400
2026-01-09359.0360.0359.0359.0-1.0-0.28%2,800
2026-01-08357.0360.0356.0360.0+3.0+0.84%16,300
2026-01-07354.0357.0354.0357.0+4.0+1.13%10,600
2026-01-06353.0354.0353.0353.0+1.0+0.28%5,200
2026-01-05349.0352.0347.0352.0+3.0+0.86%5,800
2025-12-30348.0349.0347.0349.00.00.00%1,600
2025-12-29349.0349.0345.0349.0+1.0+0.29%5,800
2025-12-26351.0351.0348.0348.0-1.0-0.29%7,000
2025-12-25347.0351.0347.0349.0-1.0-0.29%7,300
2025-12-24349.0350.0348.0350.0+1.0+0.29%2,000
2025-12-23351.0351.0347.0349.0-2.0-0.57%2,600
2025-12-22350.0352.0346.0351.0+1.0+0.29%30,000
2025-12-19351.0351.0346.0350.0-1.0-0.28%2,500
2025-12-18350.0351.0348.0351.0+1.0+0.29%11,800
2025-12-17349.0350.0347.0350.0+1.0+0.29%2,800
2025-12-16352.0354.0331.0349.0-4.0-1.13%63,200
2025-12-15353.0353.0352.0353.0+3.0+0.86%2,600
2025-12-12351.0352.0347.0350.0-1.0-0.28%8,200
2025-12-11353.0353.0350.0351.0-2.0-0.57%2,100
2025-12-10353.0353.0351.0353.00.00.00%5,500
2025-12-09356.0356.0344.0353.0-1.0-0.28%16,900
2025-12-08352.0355.0352.0354.0+2.0+0.57%10,700
2025-12-05359.0359.0350.0352.0-7.0-1.95%22,600
2025-12-04355.0360.0355.0359.0+4.0+1.13%14,600
2025-12-03358.0359.0355.0355.0-3.0-0.84%19,500
2025-12-02363.0363.0358.0358.0-4.0-1.10%7,500
2025-12-01364.0364.0362.0362.0-2.0-0.55%900
2025-11-28362.0364.0362.0364.0+1.0+0.28%1,000
2025-11-27362.0363.0362.0363.0+1.0+0.28%2,700
2025-11-26361.0362.0361.0362.0+1.0+0.28%3,700
2025-11-25360.0362.0360.0361.00.00.00%12,300
2025-11-21361.0362.0360.0361.0-2.0-0.55%9,000
2025-11-20363.0364.0360.0363.0-2.0-0.55%8,000
2025-11-19364.0367.0361.0365.0+1.0+0.27%4,300
2025-11-18364.0365.0362.0364.00.00.00%9,300
2025-11-17362.0370.0362.0364.0-2.0-0.55%28,800
2025-11-14364.0366.0361.0366.0+2.0+0.55%4,800
2025-11-13366.0366.0364.0364.0-1.0-0.27%800
2025-11-12365.0365.0364.0365.00.00.00%3,900
2025-11-11371.0372.0365.0365.0-8.0-2.14%8,200
2025-11-10367.0373.0367.0373.0+5.0+1.36%5,800
2025-11-07369.0369.0366.0368.0+1.0+0.27%2,000
2025-11-06364.0367.0364.0367.0+3.0+0.82%2,300
2025-11-05362.0365.0362.0364.00.00.00%6,200
2025-11-04372.0372.0363.0364.0-5.0-1.36%9,200
2025-10-31375.0375.0368.0369.0-6.0-1.60%12,500
2025-10-30361.0375.0361.0375.0+11.0+3.02%15,600
2025-10-29360.0368.0358.0364.0+5.0+1.39%16,700
2025-10-28358.0360.0358.0359.0-3.0-0.83%35,600
2025-10-27365.0365.0362.0362.00.00.00%5,700
2025-10-24364.0364.0362.0362.0-3.0-0.82%5,900
2025-10-23364.0366.0360.0365.0+1.0+0.27%12,100
2025-10-22363.0364.0363.0364.00.00.00%900
2025-10-21365.0369.0364.0364.0-6.0-1.62%6,100
2025-10-20370.0372.0366.0370.0+4.0+1.09%20,500
2025-10-17363.0372.0361.0366.0+3.0+0.83%13,900
2025-10-16363.0363.0362.0363.0+1.0+0.28%4,800
2025-10-15362.0362.0361.0362.0+1.0+0.28%2,000
2025-10-14359.0362.0359.0361.00.00.00%4,000
2025-10-10362.0363.0361.0361.0-4.0-1.10%10,900
2025-10-09364.0366.0363.0365.00.00.00%2,800
2025-10-08370.0370.0365.0365.0-5.0-1.35%5,000
2025-10-07365.0370.0365.0370.0+4.0+1.09%8,600
2025-10-06366.0366.0362.0366.0+1.0+0.27%12,600
2025-10-03365.0367.0362.0365.0-1.0-0.27%20,100
2025-10-02372.0372.0366.0366.0-6.0-1.61%5,600
2025-10-01360.0372.0355.0372.0+11.0+3.05%23,400
2025-09-30367.0367.0361.0361.0-11.0-2.96%18,100
2025-09-29371.0372.0366.0372.0+1.0+0.27%7,600
2025-09-26362.0371.0361.0371.0+10.0+2.77%24,400
2025-09-25362.0366.0361.0361.00.00.00%6,400
2025-09-24364.0364.0360.0361.0-3.0-0.82%8,500
2025-09-22362.0365.0362.0364.0+2.0+0.55%4,500
2025-09-19360.0364.0360.0362.0+3.0+0.84%8,800
2025-09-18361.0361.0358.0359.0-1.0-0.28%8,600
2025-09-17358.0361.0358.0360.0-1.0-0.28%19,100
2025-09-16362.0362.0360.0361.00.00.00%4,600
2025-09-12365.0365.0361.0361.0——4,600

直近120営業日分を表示