KabuInsight

菊池製作所

3444
スタンダード/金属製品/KIKUCHI SEISAKUSHO 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
2026-03-13801.0822.0790.0817.0+1.0+0.12%112,400
2026-03-12849.0849.0808.0816.0-18.0-2.16%146,600
2026-03-11862.0914.0834.0834.0+47.0+5.97%519,700
2026-03-10760.0797.0760.0787.0+34.0+4.52%84,800
2026-03-09728.0753.0719.0753.0-34.0-4.32%115,800
2026-03-06779.0791.0764.0787.00.00.00%76,700
2026-03-05759.0803.0750.0787.0+58.0+7.96%182,200
2026-03-04761.0777.0712.0729.0-58.0-7.37%204,800
2026-03-03837.0844.0785.0787.0-50.0-5.97%164,600
2026-03-02822.0873.0800.0837.0-7.0-0.83%294,000
2026-02-27812.0854.0808.0844.0+40.0+4.98%185,100
2026-02-26802.0823.0794.0804.0+2.0+0.25%148,900
2026-02-25781.0818.0778.0802.0+22.0+2.82%186,400
2026-02-24808.0820.0774.0780.0-36.0-4.41%182,500
2026-02-20838.0851.0809.0816.0-22.0-2.63%126,800
2026-02-19848.0864.0830.0838.0-20.0-2.33%132,400
2026-02-18888.0888.0845.0858.0-22.0-2.50%108,600
2026-02-17885.0885.0855.0880.0-5.0-0.56%112,400
2026-02-16818.0885.0818.0885.0+67.0+8.19%310,300
2026-02-13861.0870.0816.0818.0-52.0-5.98%215,300
2026-02-12890.0895.0863.0870.0-18.0-2.03%191,900
2026-02-10871.0914.0861.0888.0+30.0+3.50%356,100
2026-02-09955.0960.0858.0858.0-72.0-7.74%596,600
2026-02-06953.0973.0900.0930.0-33.0-3.43%637,200
2026-02-05905.01,020.0871.0963.0+64.0+7.12%1,401,600
2026-02-04891.0913.0864.0899.0+1.0+0.11%543,900
2026-02-03840.0907.0824.0898.0+57.0+6.78%595,800
2026-02-02876.0902.0827.0841.0-10.0-1.18%298,400
2026-01-30840.0962.0783.0851.0+1.0+0.12%1,532,800
2026-01-29913.0925.0814.0850.0-66.0-7.21%494,500
2026-01-281,006.01,006.0904.0916.0-89.0-8.86%405,100
2026-01-271,046.01,050.0999.01,005.0-41.0-3.92%315,300
2026-01-261,026.01,111.01,026.01,046.0+34.0+3.36%675,100
2026-01-231,005.01,063.0991.01,012.0+15.0+1.50%358,200
2026-01-221,032.01,063.0995.0997.0+1.0+0.10%437,600
2026-01-21991.01,028.0981.0996.0-20.0-1.97%244,000
2026-01-201,041.01,084.01,011.01,016.0-42.0-3.97%338,700
2026-01-191,005.01,090.0994.01,058.0+53.0+5.27%740,000
2026-01-161,028.01,130.0987.01,005.0-4.0-0.40%1,032,500
2026-01-15990.01,026.0985.01,009.0-25.0-2.42%538,300
2026-01-141,004.01,040.0961.01,034.0-37.0-3.45%1,048,100
2026-01-131,192.01,216.01,034.01,071.0-75.0-6.54%1,720,700
2026-01-09995.01,257.0918.01,146.0+121.0+11.80%2,440,800
2026-01-081,071.01,099.0987.01,025.0+74.0+7.78%3,198,300
2026-01-07836.0951.0822.0951.0+150.0+18.73%2,226,900
2026-01-06770.0831.0730.0801.0+80.0+11.10%1,730,700
2026-01-05720.0769.0692.0721.0+13.0+1.84%1,189,100
2025-12-30753.0885.0701.0708.0-32.0-4.32%2,797,000
2025-12-29650.0740.0645.0740.0+100.0+15.63%1,553,200
2025-12-26620.0664.0618.0640.0+19.0+3.06%630,700
2025-12-25618.0655.0617.0621.0-2.0-0.32%657,900
2025-12-24611.0682.0599.0623.0+20.0+3.32%1,425,300
2025-12-23600.0628.0598.0603.0-3.0-0.50%426,200
2025-12-22622.0663.0602.0606.0+11.0+1.85%1,288,600
2025-12-19624.0640.0590.0595.0-29.0-4.65%497,300
2025-12-18688.0712.0602.0624.0-5.0-0.79%2,206,400
2025-12-17539.0629.0521.0629.0+100.0+18.90%2,311,400
2025-12-16565.0574.0518.0529.0-46.0-8.00%540,600
2025-12-15618.0618.0560.0575.0-33.0-5.43%685,900
2025-12-12593.0612.0558.0608.0-35.0-5.44%1,494,800
2025-12-11716.0749.0611.0643.0-118.0-15.51%4,292,600
2025-12-10761.0761.0744.0761.0+100.0+15.13%852,600
2025-12-09551.0661.0550.0661.0+100.0+17.83%4,779,300
2025-12-08616.0716.0550.0561.0-55.0-8.93%5,667,700
2025-12-05525.0616.0486.0616.0+100.0+19.38%7,369,100
2025-12-04450.0516.0417.0516.0+80.0+18.35%8,995,900
2025-12-03381.0436.0371.0436.0+80.0+22.47%1,908,000
2025-12-02334.0380.0333.0356.0+25.0+7.55%921,500
2025-12-01334.0335.0330.0331.0-3.0-0.90%24,900
2025-11-28332.0335.0332.0334.00.00.00%22,000
2025-11-27333.0337.0332.0334.0+1.0+0.30%33,400
2025-11-26332.0335.0330.0333.00.00.00%23,100
2025-11-25334.0336.0333.0333.0-2.0-0.60%35,900
2025-11-21339.0345.0333.0335.0-8.0-2.33%60,500
2025-11-20336.0347.0335.0343.0-1.0-0.29%40,500
2025-11-19341.0344.0339.0344.00.00.00%17,100
2025-11-18340.0344.0336.0344.0+1.0+0.29%34,000
2025-11-17349.0349.0340.0343.0-5.0-1.44%19,100
2025-11-14347.0353.0342.0348.0-7.0-1.97%27,600
2025-11-13356.0357.0348.0355.0-3.0-0.84%17,300
2025-11-12349.0360.0345.0358.0+10.0+2.87%49,000
2025-11-11348.0350.0347.0348.0+1.0+0.29%5,100
2025-11-10346.0347.0343.0347.0+2.0+0.58%9,000
2025-11-07345.0354.0344.0345.0-4.0-1.15%35,400
2025-11-06341.0349.0338.0349.0+11.0+3.25%18,800
2025-11-05340.0347.0335.0338.0-7.0-2.03%20,500
2025-11-04354.0361.0342.0345.0-7.0-1.99%62,500
2025-10-31333.0353.0333.0352.0+19.0+5.71%83,400
2025-10-30329.0334.0328.0333.0+4.0+1.22%10,400
2025-10-29335.0335.0328.0329.0-6.0-1.79%9,900
2025-10-28340.0342.0335.0335.0-3.0-0.89%15,900
2025-10-27333.0340.0333.0338.0+5.0+1.50%32,000
2025-10-24329.0333.0325.0333.0+6.0+1.83%21,400
2025-10-23324.0327.0322.0327.0+2.0+0.62%15,100
2025-10-22316.0325.0316.0325.0+9.0+2.85%23,600
2025-10-21318.0320.0315.0316.0-1.0-0.32%15,800
2025-10-20304.0325.0299.0317.0-8.0-2.46%224,800
2025-10-17321.0325.0321.0325.0+2.0+0.62%2,200
2025-10-16328.0330.0321.0323.0-4.0-1.22%13,500
2025-10-15323.0328.0321.0327.0+4.0+1.24%8,600
2025-10-14328.0330.0315.0323.0-5.0-1.52%16,900
2025-10-10337.0337.0328.0328.0-7.0-2.09%14,600
2025-10-09323.0335.0323.0335.0+9.0+2.76%35,700
2025-10-08319.0327.0319.0326.0+7.0+2.19%15,000
2025-10-07328.0328.0312.0319.0-6.0-1.85%28,300
2025-10-06320.0326.0319.0325.0+7.0+2.20%32,000
2025-10-03319.0320.0315.0318.0-3.0-0.93%10,200
2025-10-02321.0322.0319.0321.0+1.0+0.31%5,600
2025-10-01334.0334.0319.0320.0-13.0-3.90%17,000
2025-09-30329.0333.0329.0333.0+3.0+0.91%13,600
2025-09-29330.0331.0328.0330.0-1.0-0.30%12,100
2025-09-26330.0333.0328.0331.0+2.0+0.61%10,200
2025-09-25338.0338.0329.0329.0-7.0-2.08%24,200
2025-09-24333.0338.0333.0336.0+3.0+0.90%7,700
2025-09-22337.0340.0333.0333.00.00.00%32,900
2025-09-19335.0340.0332.0333.0-3.0-0.89%21,300
2025-09-18340.0340.0335.0336.0-5.0-1.47%19,000
2025-09-17344.0345.0340.0341.0-3.0-0.87%14,700
2025-09-16354.0354.0333.0344.0-20.0-5.49%59,700
2025-09-12354.0364.0353.0364.0——23,500

直近120営業日分を表示