KabuInsight

日本毛織

3201
プライム/繊維製品/THE JAPAN WOOL TEXTILE 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
2026-03-131,824.01,866.01,823.01,836.0-12.0-0.65%106,600
2026-03-121,873.01,873.01,830.01,848.0-60.0-3.14%96,200
2026-03-111,906.01,932.01,897.01,908.0+37.0+1.98%104,700
2026-03-101,877.01,889.01,850.01,871.0+21.0+1.14%89,900
2026-03-091,806.01,857.01,805.01,850.0-71.0-3.70%103,100
2026-03-061,910.01,921.01,885.01,921.0-8.0-0.41%122,000
2026-03-051,967.01,976.01,915.01,929.0+37.0+1.96%149,800
2026-03-041,920.01,937.01,856.01,892.0-91.0-4.59%171,500
2026-03-032,060.02,060.01,975.01,983.0-101.0-4.85%160,700
2026-03-022,061.02,098.02,045.02,084.0-12.0-0.57%190,200
2026-02-272,057.02,100.02,047.02,096.0+42.0+2.04%104,800
2026-02-262,047.02,113.02,032.02,054.0+8.0+0.39%274,800
2026-02-252,066.02,067.02,034.02,046.0-22.0-1.06%128,000
2026-02-242,024.02,079.02,000.02,068.0+60.0+2.99%251,100
2026-02-202,002.02,021.01,993.02,008.0-4.0-0.20%212,400
2026-02-192,000.02,012.01,982.02,012.0+12.0+0.60%78,000
2026-02-181,995.02,004.01,975.02,000.0+34.0+1.73%61,800
2026-02-171,990.01,996.01,955.01,966.0-6.0-0.30%81,100
2026-02-161,982.01,982.01,946.01,972.0+1.0+0.05%144,200
2026-02-132,006.02,006.01,940.01,971.0-39.0-1.94%118,000
2026-02-121,974.02,011.01,963.02,010.0+19.0+0.95%137,500
2026-02-101,971.02,001.01,960.01,991.0+35.0+1.79%161,000
2026-02-091,955.01,985.01,953.01,956.0+21.0+1.09%194,300
2026-02-061,920.01,935.01,902.01,935.0+15.0+0.78%88,700
2026-02-051,945.01,945.01,916.01,920.0+15.0+0.79%119,400
2026-02-041,910.01,924.01,903.01,905.0+3.0+0.16%105,200
2026-02-031,870.01,911.01,854.01,902.0+63.0+3.43%156,000
2026-02-021,860.01,887.01,839.01,839.0-22.0-1.18%104,600
2026-01-301,863.01,869.01,846.01,861.0+8.0+0.43%85,100
2026-01-291,847.01,860.01,824.01,853.0-11.0-0.59%77,100
2026-01-281,877.01,879.01,861.01,864.0-32.0-1.69%86,300
2026-01-271,885.01,909.01,872.01,896.0+2.0+0.11%85,000
2026-01-261,907.01,929.01,888.01,894.0-41.0-2.12%108,900
2026-01-231,930.01,945.01,919.01,935.0+16.0+0.83%85,800
2026-01-221,901.01,929.01,901.01,919.0+12.0+0.63%115,500
2026-01-211,901.01,917.01,888.01,907.0-19.0-0.99%99,100
2026-01-201,973.01,974.01,924.01,926.0-56.0-2.83%165,000
2026-01-192,023.02,026.01,968.01,982.0-43.0-2.12%165,000
2026-01-162,008.02,033.01,935.02,025.0+97.0+5.03%266,700
2026-01-151,865.01,965.01,840.01,928.0+63.0+3.38%289,300
2026-01-141,860.01,865.01,849.01,865.0+26.0+1.41%44,100
2026-01-131,850.01,854.01,833.01,839.0+10.0+0.55%90,500
2026-01-091,819.01,834.01,803.01,829.0+20.0+1.11%60,200
2026-01-081,805.01,823.01,805.01,809.0-7.0-0.39%59,100
2026-01-071,790.01,827.01,789.01,816.0-1.0-0.06%64,700
2026-01-061,815.01,820.01,805.01,817.0+25.0+1.40%81,800
2026-01-051,782.01,794.01,764.01,792.0+17.0+0.96%97,400
2025-12-301,796.01,802.01,775.01,775.0-8.0-0.45%68,400
2025-12-291,780.01,805.01,775.01,783.0-7.0-0.39%194,200
2025-12-261,784.01,792.01,779.01,790.0+5.0+0.28%65,200
2025-12-251,785.01,785.01,762.01,785.0+10.0+0.56%50,300
2025-12-241,769.01,780.01,769.01,775.0+10.0+0.57%61,800
2025-12-231,750.01,769.01,750.01,765.0-1.0-0.06%57,300
2025-12-221,783.01,787.01,760.01,766.0-12.0-0.67%50,600
2025-12-191,765.01,785.01,765.01,778.0+13.0+0.74%132,100
2025-12-181,749.01,778.01,749.01,765.0+5.0+0.28%53,200
2025-12-171,752.01,761.01,735.01,760.0+16.0+0.92%44,600
2025-12-161,774.01,782.01,744.01,744.0-44.0-2.46%75,600
2025-12-151,777.01,795.01,770.01,788.0+11.0+0.62%45,900
2025-12-121,776.01,790.01,768.01,777.0+25.0+1.43%81,700
2025-12-111,769.01,778.01,746.01,752.0-17.0-0.96%57,100
2025-12-101,759.01,781.01,759.01,769.0+16.0+0.91%92,900
2025-12-091,761.01,770.01,751.01,753.0-24.0-1.35%70,000
2025-12-081,760.01,778.01,760.01,777.0+39.0+2.24%76,300
2025-12-051,732.01,753.01,724.01,738.00.00.00%61,200
2025-12-041,710.01,745.01,710.01,738.0+27.0+1.58%74,900
2025-12-031,752.01,752.01,711.01,711.0-56.0-3.17%89,900
2025-12-021,792.01,800.01,761.01,767.0-23.0-1.28%62,100
2025-12-011,792.01,803.01,781.01,790.0-20.0-1.10%109,900
2025-11-281,799.01,815.01,784.01,810.0+16.0+0.89%124,900
2025-11-271,822.01,842.01,786.01,794.0-50.0-2.71%373,600
2025-11-261,784.01,846.01,779.01,844.0+78.0+4.42%715,000
2025-11-251,822.01,822.01,730.01,766.0+72.0+4.25%454,200
2025-11-211,652.01,694.01,652.01,694.0+49.0+2.98%188,200
2025-11-201,659.01,660.01,645.01,645.0+8.0+0.49%115,000
2025-11-191,648.01,655.01,637.01,637.0-3.0-0.18%76,700
2025-11-181,659.01,665.01,634.01,640.0-17.0-1.03%55,600
2025-11-171,661.01,668.01,650.01,657.0-4.0-0.24%66,500
2025-11-141,650.01,669.01,642.01,661.0+4.0+0.24%59,800
2025-11-131,658.01,667.01,656.01,657.0+7.0+0.42%66,200
2025-11-121,637.01,661.01,637.01,650.0+19.0+1.16%79,300
2025-11-111,628.01,634.01,612.01,631.0+6.0+0.37%55,100
2025-11-101,630.01,635.01,624.01,625.0-3.0-0.18%65,900
2025-11-071,618.01,628.01,614.01,628.0+15.0+0.93%71,700
2025-11-061,624.01,624.01,608.01,613.0-7.0-0.43%71,700
2025-11-051,635.01,642.01,601.01,620.0-14.0-0.86%103,000
2025-11-041,630.01,643.01,612.01,634.0+6.0+0.37%90,700
2025-10-311,637.01,638.01,608.01,628.0+10.0+0.62%115,700
2025-10-301,613.01,626.01,611.01,618.0-3.0-0.19%83,500
2025-10-291,635.01,644.01,621.01,621.0-16.0-0.98%80,000
2025-10-281,677.01,681.01,636.01,637.0-44.0-2.62%81,600
2025-10-271,681.01,695.01,670.01,681.0+20.0+1.20%89,600
2025-10-241,675.01,675.01,653.01,661.0-4.0-0.24%65,800
2025-10-231,650.01,670.01,647.01,665.0+15.0+0.91%49,400
2025-10-221,628.01,654.01,617.01,650.0+31.0+1.91%69,100
2025-10-211,606.01,620.01,606.01,619.0+16.0+1.00%75,600
2025-10-201,611.01,613.01,593.01,603.0+16.0+1.01%64,200
2025-10-171,606.01,607.01,578.01,587.0-29.0-1.79%78,800
2025-10-161,626.01,637.01,616.01,616.0+2.0+0.12%64,300
2025-10-151,615.01,624.01,604.01,614.0+25.0+1.57%117,700
2025-10-141,560.01,598.01,556.01,589.0+7.0+0.44%143,100
2025-10-101,604.01,615.01,560.01,582.0-57.0-3.48%160,800
2025-10-091,650.01,650.01,628.01,639.0-7.0-0.43%86,500
2025-10-081,645.01,665.01,640.01,646.0-9.0-0.54%87,700
2025-10-071,647.01,657.01,630.01,655.0-1.0-0.06%87,900
2025-10-061,678.01,682.01,646.01,656.0+10.0+0.61%132,000
2025-10-031,618.01,646.01,608.01,646.0+42.0+2.62%100,000
2025-10-021,608.01,611.01,588.01,604.00.00.00%105,500
2025-10-011,655.01,655.01,593.01,604.0-61.0-3.66%132,300
2025-09-301,672.01,680.01,665.01,665.0-15.0-0.89%106,100
2025-09-291,676.01,689.01,664.01,680.0-8.0-0.47%111,900
2025-09-261,660.01,694.01,660.01,688.0+29.0+1.75%141,700
2025-09-251,661.01,670.01,650.01,659.0+9.0+0.55%96,100
2025-09-241,635.01,650.01,631.01,650.0+20.0+1.23%94,200
2025-09-221,631.01,640.01,628.01,630.0-2.0-0.12%76,800
2025-09-191,632.01,643.01,611.01,632.00.00.00%199,700
2025-09-181,640.01,640.01,616.01,632.0-8.0-0.49%83,800
2025-09-171,650.01,653.01,629.01,640.0-13.0-0.79%80,000
2025-09-161,646.01,672.01,646.01,653.0+7.0+0.43%96,700
2025-09-121,654.01,664.01,641.01,646.0——111,400

直近120営業日分を表示