片倉工業
3001スタンダード/繊維製品/Katakura Industries 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 | 2,850.0 | 2,885.0 | 2,841.0 | 2,848.0 | -38.0 | -1.32% | 28,300 |
| 2026-03-12 | 2,950.0 | 2,950.0 | 2,873.0 | 2,886.0 | -77.0 | -2.60% | 31,800 |
| 2026-03-11 | 2,972.0 | 3,020.0 | 2,960.0 | 2,963.0 | +6.0 | +0.20% | 16,000 |
| 2026-03-10 | 2,968.0 | 3,000.0 | 2,929.0 | 2,957.0 | +39.0 | +1.34% | 27,300 |
| 2026-03-09 | 2,872.0 | 2,926.0 | 2,848.0 | 2,918.0 | -92.0 | -3.06% | 38,400 |
| 2026-03-06 | 3,015.0 | 3,035.0 | 2,957.0 | 3,010.0 | -60.0 | -1.95% | 33,000 |
| 2026-03-05 | 3,000.0 | 3,120.0 | 3,000.0 | 3,070.0 | +81.0 | +2.71% | 31,100 |
| 2026-03-04 | 3,065.0 | 3,085.0 | 2,945.0 | 2,989.0 | -126.0 | -4.04% | 55,400 |
| 2026-03-03 | 3,100.0 | 3,130.0 | 3,055.0 | 3,115.0 | +30.0 | +0.97% | 56,000 |
| 2026-03-02 | 3,120.0 | 3,120.0 | 3,055.0 | 3,085.0 | -70.0 | -2.22% | 33,200 |
| 2026-02-27 | 3,135.0 | 3,160.0 | 3,125.0 | 3,155.0 | +40.0 | +1.28% | 22,900 |
| 2026-02-26 | 3,150.0 | 3,155.0 | 3,105.0 | 3,115.0 | +15.0 | +0.48% | 16,400 |
| 2026-02-25 | 3,105.0 | 3,145.0 | 3,100.0 | 3,100.0 | -55.0 | -1.74% | 28,400 |
| 2026-02-24 | 3,120.0 | 3,170.0 | 3,065.0 | 3,155.0 | +60.0 | +1.94% | 22,800 |
| 2026-02-20 | 3,125.0 | 3,125.0 | 3,065.0 | 3,095.0 | -30.0 | -0.96% | 31,900 |
| 2026-02-19 | 3,125.0 | 3,140.0 | 3,105.0 | 3,125.0 | 0.0 | 0.00% | 24,700 |
| 2026-02-18 | 3,150.0 | 3,175.0 | 3,115.0 | 3,125.0 | -40.0 | -1.26% | 30,600 |
| 2026-02-17 | 3,115.0 | 3,240.0 | 3,100.0 | 3,165.0 | +15.0 | +0.48% | 42,000 |
| 2026-02-16 | 3,065.0 | 3,170.0 | 3,020.0 | 3,150.0 | +125.0 | +4.13% | 69,700 |
| 2026-02-13 | 3,160.0 | 3,160.0 | 3,015.0 | 3,025.0 | -120.0 | -3.82% | 56,100 |
| 2026-02-12 | 3,105.0 | 3,160.0 | 3,090.0 | 3,145.0 | +40.0 | +1.29% | 31,800 |
| 2026-02-10 | 3,065.0 | 3,135.0 | 3,050.0 | 3,105.0 | +35.0 | +1.14% | 37,700 |
| 2026-02-09 | 3,095.0 | 3,115.0 | 3,070.0 | 3,070.0 | +40.0 | +1.32% | 31,300 |
| 2026-02-06 | 3,010.0 | 3,045.0 | 2,996.0 | 3,030.0 | -5.0 | -0.16% | 21,000 |
| 2026-02-05 | 3,035.0 | 3,060.0 | 3,025.0 | 3,035.0 | +50.0 | +1.68% | 27,200 |
| 2026-02-04 | 2,977.0 | 3,010.0 | 2,975.0 | 2,985.0 | -15.0 | -0.50% | 21,200 |
| 2026-02-03 | 2,980.0 | 3,020.0 | 2,950.0 | 3,000.0 | +54.0 | +1.83% | 28,600 |
| 2026-02-02 | 2,968.0 | 3,000.0 | 2,921.0 | 2,946.0 | +12.0 | +0.41% | 39,300 |
| 2026-01-30 | 2,884.0 | 2,936.0 | 2,884.0 | 2,934.0 | +51.0 | +1.77% | 22,800 |
| 2026-01-29 | 2,982.0 | 2,992.0 | 2,879.0 | 2,883.0 | -107.0 | -3.58% | 56,400 |
| 2026-01-28 | 2,996.0 | 3,015.0 | 2,985.0 | 2,990.0 | -40.0 | -1.32% | 32,800 |
| 2026-01-27 | 2,982.0 | 3,045.0 | 2,963.0 | 3,030.0 | +20.0 | +0.66% | 28,600 |
| 2026-01-26 | 3,030.0 | 3,035.0 | 2,980.0 | 3,010.0 | -40.0 | -1.31% | 36,100 |
| 2026-01-23 | 2,991.0 | 3,100.0 | 2,990.0 | 3,050.0 | +59.0 | +1.97% | 56,700 |
| 2026-01-22 | 3,000.0 | 3,040.0 | 2,987.0 | 2,991.0 | -19.0 | -0.63% | 26,300 |
| 2026-01-21 | 2,965.0 | 3,020.0 | 2,950.0 | 3,010.0 | +23.0 | +0.77% | 19,800 |
| 2026-01-20 | 2,993.0 | 2,993.0 | 2,960.0 | 2,987.0 | -6.0 | -0.20% | 30,200 |
| 2026-01-19 | 3,040.0 | 3,040.0 | 2,982.0 | 2,993.0 | -12.0 | -0.40% | 32,000 |
| 2026-01-16 | 2,951.0 | 3,005.0 | 2,942.0 | 3,005.0 | +43.0 | +1.45% | 30,200 |
| 2026-01-15 | 2,962.0 | 2,970.0 | 2,947.0 | 2,962.0 | 0.0 | 0.00% | 23,900 |
| 2026-01-14 | 2,905.0 | 2,976.0 | 2,905.0 | 2,962.0 | +61.0 | +2.10% | 30,000 |
| 2026-01-13 | 2,904.0 | 2,937.0 | 2,878.0 | 2,901.0 | +38.0 | +1.33% | 34,100 |
| 2026-01-09 | 2,858.0 | 2,878.0 | 2,848.0 | 2,863.0 | +25.0 | +0.88% | 20,000 |
| 2026-01-08 | 2,848.0 | 2,871.0 | 2,838.0 | 2,838.0 | -19.0 | -0.67% | 23,400 |
| 2026-01-07 | 2,821.0 | 2,891.0 | 2,820.0 | 2,857.0 | +17.0 | +0.60% | 36,700 |
| 2026-01-06 | 2,870.0 | 2,870.0 | 2,818.0 | 2,840.0 | -11.0 | -0.39% | 40,300 |
| 2026-01-05 | 2,887.0 | 2,901.0 | 2,830.0 | 2,851.0 | -36.0 | -1.25% | 60,800 |
| 2025-12-30 | 2,948.0 | 2,949.0 | 2,881.0 | 2,887.0 | -35.0 | -1.20% | 41,200 |
| 2025-12-29 | 2,985.0 | 2,996.0 | 2,893.0 | 2,922.0 | -128.0 | -4.20% | 178,500 |
| 2025-12-26 | 3,025.0 | 3,075.0 | 3,015.0 | 3,050.0 | +50.0 | +1.67% | 432,000 |
| 2025-12-25 | 2,995.0 | 3,010.0 | 2,966.0 | 3,000.0 | +28.0 | +0.94% | 238,700 |
| 2025-12-24 | 2,979.0 | 3,005.0 | 2,972.0 | 2,972.0 | -7.0 | -0.23% | 117,600 |
| 2025-12-23 | 2,918.0 | 2,988.0 | 2,916.0 | 2,979.0 | +72.0 | +2.48% | 114,300 |
| 2025-12-22 | 2,960.0 | 2,969.0 | 2,902.0 | 2,907.0 | +11.0 | +0.38% | 139,700 |
| 2025-12-19 | 2,987.0 | 2,999.0 | 2,896.0 | 2,896.0 | -85.0 | -2.85% | 146,100 |
| 2025-12-18 | 2,980.0 | 2,999.0 | 2,951.0 | 2,981.0 | -5.0 | -0.17% | 54,600 |
| 2025-12-17 | 3,025.0 | 3,025.0 | 2,979.0 | 2,986.0 | -29.0 | -0.96% | 33,400 |
| 2025-12-16 | 3,035.0 | 3,050.0 | 3,005.0 | 3,015.0 | -30.0 | -0.99% | 52,300 |
| 2025-12-15 | 3,035.0 | 3,060.0 | 3,025.0 | 3,045.0 | +15.0 | +0.50% | 54,700 |
| 2025-12-12 | 3,025.0 | 3,045.0 | 3,010.0 | 3,030.0 | +52.0 | +1.75% | 42,600 |
| 2025-12-11 | 3,025.0 | 3,035.0 | 2,975.0 | 2,978.0 | -22.0 | -0.73% | 41,000 |
| 2025-12-10 | 3,010.0 | 3,030.0 | 2,989.0 | 3,000.0 | +13.0 | +0.44% | 32,200 |
| 2025-12-09 | 2,992.0 | 3,015.0 | 2,980.0 | 2,987.0 | -9.0 | -0.30% | 21,200 |
| 2025-12-08 | 2,966.0 | 3,000.0 | 2,950.0 | 2,996.0 | +51.0 | +1.73% | 33,400 |
| 2025-12-05 | 2,948.0 | 2,973.0 | 2,940.0 | 2,945.0 | -40.0 | -1.34% | 22,600 |
| 2025-12-04 | 2,944.0 | 3,010.0 | 2,938.0 | 2,985.0 | +53.0 | +1.81% | 29,600 |
| 2025-12-03 | 3,025.0 | 3,030.0 | 2,932.0 | 2,932.0 | -93.0 | -3.07% | 41,800 |
| 2025-12-02 | 3,115.0 | 3,130.0 | 3,015.0 | 3,025.0 | -105.0 | -3.35% | 29,300 |
| 2025-12-01 | 3,140.0 | 3,165.0 | 3,105.0 | 3,130.0 | -20.0 | -0.63% | 47,200 |
| 2025-11-28 | 3,150.0 | 3,215.0 | 3,115.0 | 3,150.0 | +45.0 | +1.45% | 65,800 |
| 2025-11-27 | 3,050.0 | 3,120.0 | 3,040.0 | 3,105.0 | +107.0 | +3.57% | 80,200 |
| 2025-11-26 | 2,984.0 | 3,035.0 | 2,977.0 | 2,998.0 | +58.0 | +1.97% | 62,700 |
| 2025-11-25 | 2,920.0 | 3,000.0 | 2,899.0 | 2,940.0 | +70.0 | +2.44% | 50,200 |
| 2025-11-21 | 2,795.0 | 2,870.0 | 2,795.0 | 2,870.0 | +74.0 | +2.65% | 29,300 |
| 2025-11-20 | 2,840.0 | 2,842.0 | 2,781.0 | 2,796.0 | 0.0 | 0.00% | 26,400 |
| 2025-11-19 | 2,841.0 | 2,892.0 | 2,796.0 | 2,796.0 | -44.0 | -1.55% | 44,900 |
| 2025-11-18 | 3,040.0 | 3,060.0 | 2,840.0 | 2,840.0 | -220.0 | -7.19% | 88,900 |
| 2025-11-17 | 2,804.0 | 3,065.0 | 2,795.0 | 3,060.0 | +306.0 | +11.11% | 94,500 |
| 2025-11-14 | 2,775.0 | 2,781.0 | 2,748.0 | 2,754.0 | -14.0 | -0.51% | 27,000 |
| 2025-11-13 | 2,748.0 | 2,773.0 | 2,748.0 | 2,768.0 | +41.0 | +1.50% | 14,900 |
| 2025-11-12 | 2,716.0 | 2,766.0 | 2,702.0 | 2,727.0 | +39.0 | +1.45% | 19,500 |
| 2025-11-11 | 2,722.0 | 2,722.0 | 2,664.0 | 2,688.0 | -19.0 | -0.70% | 16,500 |
| 2025-11-10 | 2,681.0 | 2,707.0 | 2,677.0 | 2,707.0 | +48.0 | +1.81% | 12,800 |
| 2025-11-07 | 2,640.0 | 2,659.0 | 2,620.0 | 2,659.0 | -1.0 | -0.04% | 24,300 |
| 2025-11-06 | 2,651.0 | 2,678.0 | 2,639.0 | 2,660.0 | +30.0 | +1.14% | 19,800 |
| 2025-11-05 | 2,617.0 | 2,644.0 | 2,583.0 | 2,630.0 | -20.0 | -0.75% | 37,000 |
| 2025-11-04 | 2,660.0 | 2,682.0 | 2,631.0 | 2,650.0 | -10.0 | -0.38% | 49,700 |
| 2025-10-31 | 2,650.0 | 2,671.0 | 2,622.0 | 2,660.0 | +13.0 | +0.49% | 36,800 |
| 2025-10-30 | 2,669.0 | 2,681.0 | 2,644.0 | 2,647.0 | -8.0 | -0.30% | 33,500 |
| 2025-10-29 | 2,721.0 | 2,734.0 | 2,651.0 | 2,655.0 | -65.0 | -2.39% | 39,700 |
| 2025-10-28 | 2,775.0 | 2,776.0 | 2,716.0 | 2,720.0 | -55.0 | -1.98% | 43,300 |
| 2025-10-27 | 2,760.0 | 2,792.0 | 2,757.0 | 2,775.0 | +64.0 | +2.36% | 21,900 |
| 2025-10-24 | 2,736.0 | 2,736.0 | 2,706.0 | 2,711.0 | -25.0 | -0.91% | 9,600 |
| 2025-10-23 | 2,715.0 | 2,750.0 | 2,706.0 | 2,736.0 | +20.0 | +0.74% | 17,500 |
| 2025-10-22 | 2,686.0 | 2,721.0 | 2,686.0 | 2,716.0 | +22.0 | +0.82% | 11,000 |
| 2025-10-21 | 2,705.0 | 2,742.0 | 2,686.0 | 2,694.0 | -8.0 | -0.30% | 25,500 |
| 2025-10-20 | 2,672.0 | 2,705.0 | 2,651.0 | 2,702.0 | +53.0 | +2.00% | 15,200 |
| 2025-10-17 | 2,674.0 | 2,677.0 | 2,649.0 | 2,649.0 | -28.0 | -1.05% | 17,500 |
| 2025-10-16 | 2,693.0 | 2,700.0 | 2,669.0 | 2,677.0 | -16.0 | -0.59% | 18,000 |
| 2025-10-15 | 2,670.0 | 2,709.0 | 2,660.0 | 2,693.0 | +48.0 | +1.81% | 14,900 |
| 2025-10-14 | 2,626.0 | 2,687.0 | 2,610.0 | 2,645.0 | -31.0 | -1.16% | 40,100 |
| 2025-10-10 | 2,699.0 | 2,707.0 | 2,670.0 | 2,676.0 | -70.0 | -2.55% | 41,700 |
| 2025-10-09 | 2,701.0 | 2,746.0 | 2,691.0 | 2,746.0 | +26.0 | +0.96% | 39,800 |
| 2025-10-08 | 2,745.0 | 2,772.0 | 2,717.0 | 2,720.0 | -42.0 | -1.52% | 58,600 |
| 2025-10-07 | 2,755.0 | 2,790.0 | 2,744.0 | 2,762.0 | 0.0 | 0.00% | 45,000 |
| 2025-10-06 | 2,789.0 | 2,789.0 | 2,727.0 | 2,762.0 | +23.0 | +0.84% | 54,700 |
| 2025-10-03 | 2,709.0 | 2,740.0 | 2,693.0 | 2,739.0 | +32.0 | +1.18% | 22,700 |
| 2025-10-02 | 2,735.0 | 2,744.0 | 2,693.0 | 2,707.0 | -28.0 | -1.02% | 48,600 |
| 2025-10-01 | 2,801.0 | 2,801.0 | 2,708.0 | 2,735.0 | -83.0 | -2.95% | 59,400 |
| 2025-09-30 | 2,831.0 | 2,831.0 | 2,793.0 | 2,818.0 | -22.0 | -0.77% | 28,000 |
| 2025-09-29 | 2,874.0 | 2,874.0 | 2,812.0 | 2,840.0 | -34.0 | -1.18% | 36,700 |
| 2025-09-26 | 2,864.0 | 2,881.0 | 2,850.0 | 2,874.0 | +16.0 | +0.56% | 31,000 |
| 2025-09-25 | 2,841.0 | 2,862.0 | 2,840.0 | 2,858.0 | +17.0 | +0.60% | 29,400 |
| 2025-09-24 | 2,880.0 | 2,880.0 | 2,835.0 | 2,841.0 | -27.0 | -0.94% | 24,200 |
| 2025-09-22 | 2,895.0 | 2,895.0 | 2,856.0 | 2,868.0 | -31.0 | -1.07% | 26,500 |
| 2025-09-19 | 2,825.0 | 2,899.0 | 2,808.0 | 2,899.0 | +90.0 | +3.20% | 113,400 |
| 2025-09-18 | 2,825.0 | 2,825.0 | 2,790.0 | 2,809.0 | -3.0 | -0.11% | 35,700 |
| 2025-09-17 | 2,838.0 | 2,838.0 | 2,783.0 | 2,812.0 | -28.0 | -0.99% | 20,900 |
| 2025-09-16 | 2,839.0 | 2,850.0 | 2,811.0 | 2,840.0 | +4.0 | +0.14% | 32,200 |
| 2025-09-12 | 2,867.0 | 2,867.0 | 2,800.0 | 2,836.0 | — | — | 47,500 |
直近120営業日分を表示