KabuInsight

宮地エンジニアリンググループ

3431
プライム/金属製品/MIYAJI ENGINEERING GROUP,INC.
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
2026-03-131,778.01,791.01,771.01,774.0-16.0-0.89%255,600
2026-03-121,817.01,818.01,785.01,790.0-28.0-1.54%289,200
2026-03-111,833.01,841.01,818.01,818.0-15.0-0.82%245,500
2026-03-101,826.01,838.01,815.01,833.0+28.0+1.55%187,900
2026-03-091,800.01,808.01,774.01,805.0-29.0-1.58%417,200
2026-03-061,835.01,839.01,819.01,834.0-13.0-0.70%179,300
2026-03-051,856.01,871.01,836.01,847.0+31.0+1.71%191,300
2026-03-041,859.01,863.01,788.01,816.0-62.0-3.30%452,900
2026-03-031,909.01,918.01,877.01,878.0-43.0-2.24%270,900
2026-03-021,925.01,925.01,893.01,921.0-21.0-1.08%232,800
2026-02-271,920.01,942.01,904.01,942.0+44.0+2.32%134,000
2026-02-261,884.01,903.01,881.01,898.0+17.0+0.90%130,400
2026-02-251,886.01,891.01,877.01,881.00.00.00%157,800
2026-02-241,886.01,897.01,872.01,881.0+1.0+0.05%157,300
2026-02-201,899.01,899.01,873.01,880.0-19.0-1.00%150,800
2026-02-191,885.01,900.01,874.01,899.0+19.0+1.01%117,300
2026-02-181,885.01,888.01,873.01,880.0+9.0+0.48%97,500
2026-02-171,875.01,890.01,865.01,871.0+7.0+0.38%204,800
2026-02-161,918.01,920.01,855.01,864.0-78.0-4.02%550,700
2026-02-131,970.01,977.01,942.01,942.0-30.0-1.52%142,800
2026-02-121,980.01,987.01,961.01,972.0+10.0+0.51%165,500
2026-02-102,020.02,033.01,948.01,962.0-51.0-2.53%244,800
2026-02-092,040.02,040.02,005.02,013.00.00.00%119,100
2026-02-062,004.02,015.01,998.02,013.0+11.0+0.55%96,800
2026-02-052,008.02,028.02,001.02,002.0+11.0+0.55%132,900
2026-02-041,987.02,004.01,979.01,991.0+1.0+0.05%92,300
2026-02-031,971.01,990.01,970.01,990.0+28.0+1.43%76,500
2026-02-021,961.01,984.01,954.01,962.0+17.0+0.87%93,200
2026-01-301,935.01,951.01,930.01,945.0+10.0+0.52%61,500
2026-01-291,929.01,938.01,908.01,935.0+6.0+0.31%84,100
2026-01-281,945.01,945.01,923.01,929.0-20.0-1.03%66,700
2026-01-271,944.01,952.01,926.01,949.0+4.0+0.21%79,600
2026-01-261,960.01,960.01,944.01,945.0-35.0-1.77%104,000
2026-01-231,991.02,002.01,977.01,980.0-11.0-0.55%82,300
2026-01-221,972.01,994.01,972.01,991.0+28.0+1.43%95,100
2026-01-211,960.01,968.01,946.01,963.0-8.0-0.41%120,600
2026-01-201,991.01,991.01,970.01,971.0-22.0-1.10%109,500
2026-01-191,990.02,003.01,978.01,993.0+3.0+0.15%118,200
2026-01-161,977.01,990.01,961.01,990.0+16.0+0.81%120,000
2026-01-151,959.01,984.01,959.01,974.0+15.0+0.77%128,900
2026-01-141,950.01,964.01,950.01,959.0+22.0+1.14%102,700
2026-01-131,944.01,947.01,920.01,937.0+15.0+0.78%134,300
2026-01-091,910.01,935.01,910.01,922.0+13.0+0.68%106,500
2026-01-081,890.01,910.01,885.01,909.0+19.0+1.01%104,100
2026-01-071,880.01,900.01,872.01,890.0+2.0+0.11%127,900
2026-01-061,874.01,892.01,871.01,888.0+15.0+0.80%132,100
2026-01-051,900.01,900.01,870.01,873.0-7.0-0.37%162,000
2025-12-301,885.01,900.01,875.01,880.0-7.0-0.37%140,600
2025-12-291,871.01,893.01,864.01,887.0+29.0+1.56%219,500
2025-12-261,858.01,858.01,846.01,858.0+17.0+0.92%142,900
2025-12-251,816.01,849.01,815.01,841.0+29.0+1.60%157,000
2025-12-241,792.01,815.01,789.01,812.0+20.0+1.12%181,800
2025-12-231,784.01,792.01,781.01,792.0+8.0+0.45%101,000
2025-12-221,789.01,792.01,777.01,784.0-3.0-0.17%121,100
2025-12-191,777.01,794.01,777.01,787.0+17.0+0.96%100,800
2025-12-181,758.01,775.01,754.01,770.0+12.0+0.68%123,500
2025-12-171,770.01,772.01,757.01,758.0-8.0-0.45%133,400
2025-12-161,792.01,792.01,766.01,766.0-26.0-1.45%137,400
2025-12-151,798.01,801.01,780.01,792.0-4.0-0.22%102,000
2025-12-121,780.01,801.01,774.01,796.0+26.0+1.47%155,700
2025-12-111,792.01,797.01,770.01,770.0-18.0-1.01%153,300
2025-12-101,765.01,796.01,765.01,788.0+17.0+0.96%138,100
2025-12-091,780.01,788.01,770.01,771.0-11.0-0.62%110,400
2025-12-081,761.01,792.01,741.01,782.0+11.0+0.62%233,100
2025-12-051,805.01,810.01,768.01,771.0-40.0-2.21%228,100
2025-12-041,799.01,815.01,795.01,811.0+5.0+0.28%153,300
2025-12-031,832.01,832.01,790.01,806.0-22.0-1.20%320,300
2025-12-021,855.01,861.01,826.01,828.0-27.0-1.46%254,100
2025-12-011,916.01,930.01,843.01,855.0-145.0-7.25%640,500
2025-11-281,985.02,000.01,978.02,000.0+22.0+1.11%75,700
2025-11-271,990.01,991.01,973.01,978.0-9.0-0.45%41,100
2025-11-261,983.01,989.01,975.01,987.0+20.0+1.02%64,200
2025-11-251,960.01,972.01,951.01,967.0+7.0+0.36%51,400
2025-11-211,925.01,960.01,925.01,960.0+35.0+1.82%74,800
2025-11-201,937.01,942.01,924.01,925.0+5.0+0.26%76,200
2025-11-191,910.01,924.01,903.01,920.0+9.0+0.47%52,600
2025-11-181,925.01,933.01,909.01,911.0-20.0-1.04%69,200
2025-11-171,962.01,964.01,927.01,931.0-28.0-1.43%91,900
2025-11-141,981.01,987.01,959.01,959.0-35.0-1.76%97,000
2025-11-131,995.02,012.01,989.01,994.0+7.0+0.35%58,000
2025-11-122,029.02,030.01,977.01,987.0-2.0-0.10%90,000
2025-11-112,046.02,051.01,948.01,989.0-63.0-3.07%114,900
2025-11-102,038.02,052.02,033.02,052.0+20.0+0.98%52,800
2025-11-072,016.02,034.02,005.02,032.0-2.0-0.10%57,000
2025-11-062,000.02,048.02,000.02,034.0+35.0+1.75%93,200
2025-11-052,011.02,022.01,975.01,999.0-34.0-1.67%84,900
2025-11-041,966.02,071.01,964.02,033.0+54.0+2.73%161,600
2025-10-311,980.01,987.01,964.01,979.0+3.0+0.15%66,700
2025-10-301,976.01,983.01,970.01,976.00.00.00%195,000
2025-10-291,978.01,998.01,963.01,976.0+7.0+0.36%61,500
2025-10-282,026.02,026.01,969.01,969.0-65.0-3.20%129,600
2025-10-272,045.02,050.02,026.02,034.0+2.0+0.10%57,400
2025-10-242,060.02,060.02,022.02,032.0-16.0-0.78%47,700
2025-10-232,036.02,050.02,031.02,048.0+12.0+0.59%77,400
2025-10-222,020.02,039.02,019.02,036.0+20.0+0.99%79,900
2025-10-212,030.02,030.02,010.02,016.0-4.0-0.20%38,800
2025-10-202,019.02,026.02,008.02,020.0+18.0+0.90%50,400
2025-10-172,007.02,012.01,994.02,002.0-10.0-0.50%27,800
2025-10-162,009.02,018.02,001.02,012.0+17.0+0.85%44,200
2025-10-151,978.01,997.01,973.01,995.0+40.0+2.05%36,800
2025-10-141,921.01,969.01,920.01,955.0+5.0+0.26%73,700
2025-10-101,980.01,982.01,948.01,950.0-41.0-2.06%69,900
2025-10-091,997.02,004.01,986.01,991.0+5.0+0.25%40,000
2025-10-082,000.02,021.01,986.01,986.0-6.0-0.30%41,600
2025-10-072,002.02,005.01,986.01,992.0-7.0-0.35%60,500
2025-10-062,019.02,021.01,992.01,999.0+31.0+1.58%77,100
2025-10-031,962.01,980.01,959.01,968.0+6.0+0.31%41,500
2025-10-021,967.01,974.01,949.01,962.0-5.0-0.25%73,000
2025-10-012,013.02,013.01,959.01,967.0-55.0-2.72%145,400
2025-09-302,073.02,073.02,020.02,022.0-50.0-2.41%98,900
2025-09-292,061.02,078.02,034.02,072.0-38.0-1.80%78,100
2025-09-262,075.02,112.02,066.02,110.0+17.0+0.81%131,000
2025-09-252,099.02,099.02,082.02,093.0+4.0+0.19%55,500
2025-09-242,090.02,093.02,080.02,089.0-2.0-0.10%63,200
2025-09-222,105.02,118.02,091.02,091.0-14.0-0.67%64,600
2025-09-192,124.02,134.02,105.02,105.0-18.0-0.85%111,900
2025-09-182,137.02,143.02,111.02,123.0-6.0-0.28%63,200
2025-09-172,120.02,154.02,112.02,129.00.00.00%89,900
2025-09-162,112.02,134.02,112.02,129.0+12.0+0.57%38,500
2025-09-122,129.02,132.02,108.02,117.0——63,100

直近120営業日分を表示