KabuInsight

小松マテーレ

3580
プライム/繊維製品/KOMATSU MATERE 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
2026-03-13815.0841.0815.0826.0-3.0-0.36%93,400
2026-03-12841.0841.0828.0829.0-21.0-2.47%43,400
2026-03-11850.0862.0850.0850.0+2.0+0.24%30,300
2026-03-10856.0857.0842.0848.0+3.0+0.36%39,400
2026-03-09841.0851.0820.0845.0-11.0-1.29%161,100
2026-03-06857.0859.0844.0856.0-4.0-0.47%48,200
2026-03-05855.0878.0855.0860.0+25.0+2.99%57,200
2026-03-04859.0863.0831.0835.0-45.0-5.11%81,000
2026-03-03900.0906.0880.0880.0-21.0-2.33%70,400
2026-03-02911.0923.0901.0901.0-25.0-2.70%41,600
2026-02-27905.0929.0905.0926.0+22.0+2.43%41,900
2026-02-26911.0917.0904.0904.0-6.0-0.66%72,400
2026-02-25912.0919.0910.0910.00.00.00%33,100
2026-02-24885.0920.0885.0910.0+26.0+2.94%101,800
2026-02-20890.0893.0879.0884.0-11.0-1.23%36,100
2026-02-19895.0901.0891.0895.0+2.0+0.22%35,900
2026-02-18890.0898.0887.0893.0+9.0+1.02%29,700
2026-02-17898.0905.0884.0884.0-10.0-1.12%26,500
2026-02-16893.0907.0889.0894.0+11.0+1.25%77,300
2026-02-13898.0898.0880.0883.0-11.0-1.23%34,700
2026-02-12893.0895.0887.0894.0+2.0+0.22%40,900
2026-02-10890.0895.0885.0892.0+7.0+0.79%34,900
2026-02-09884.0894.0876.0885.0+9.0+1.03%55,200
2026-02-06860.0882.0854.0876.0+16.0+1.86%100,700
2026-02-05907.0908.0851.0860.0-39.0-4.34%92,300
2026-02-04878.0904.0876.0899.0+17.0+1.93%55,100
2026-02-03875.0884.0871.0882.0+12.0+1.38%37,900
2026-02-02873.0881.0866.0870.0+1.0+0.12%39,000
2026-01-30861.0873.0858.0869.0+8.0+0.93%36,900
2026-01-29861.0867.0851.0861.0-2.0-0.23%64,200
2026-01-28879.0879.0863.0863.0-19.0-2.15%47,700
2026-01-27883.0902.0877.0882.0-1.0-0.11%122,800
2026-01-26894.0894.0883.0883.0-20.0-2.21%38,500
2026-01-23886.0910.0886.0903.0+18.0+2.03%99,300
2026-01-22875.0885.0872.0885.0+13.0+1.49%35,000
2026-01-21870.0874.0861.0872.0-1.0-0.11%51,100
2026-01-20883.0883.0869.0873.0-16.0-1.80%48,400
2026-01-19900.0900.0882.0889.0-14.0-1.55%32,000
2026-01-16885.0906.0884.0903.0+18.0+2.03%102,000
2026-01-15885.0890.0881.0885.0+5.0+0.57%38,400
2026-01-14881.0892.0880.0880.0-1.0-0.11%58,500
2026-01-13898.0899.0881.0881.0+1.0+0.11%76,500
2026-01-09861.0887.0861.0880.0+20.0+2.33%119,200
2026-01-08857.0865.0857.0860.0+1.0+0.12%35,800
2026-01-07856.0867.0856.0859.0-4.0-0.46%36,800
2026-01-06851.0865.0851.0863.0+13.0+1.53%40,100
2026-01-05843.0856.0842.0850.0+9.0+1.07%63,200
2025-12-30845.0848.0841.0841.0-8.0-0.94%31,100
2025-12-29848.0853.0841.0849.0-3.0-0.35%220,000
2025-12-26850.0857.0842.0852.0+3.0+0.35%90,400
2025-12-25841.0849.0841.0849.0+9.0+1.07%47,500
2025-12-24838.0843.0835.0840.0+3.0+0.36%35,500
2025-12-23835.0841.0832.0837.0+2.0+0.24%30,800
2025-12-22840.0841.0833.0835.0+1.0+0.12%32,200
2025-12-19840.0840.0834.0834.0-1.0-0.12%46,000
2025-12-18829.0843.0828.0835.0+6.0+0.72%53,900
2025-12-17828.0831.0823.0829.0+1.0+0.12%19,900
2025-12-16850.0850.0822.0828.0-14.0-1.66%62,800
2025-12-15847.0851.0838.0842.0+25.0+3.06%108,200
2025-12-12814.0831.0813.0817.0+15.0+1.87%158,600
2025-12-11821.0822.0802.0802.0-14.0-1.72%41,500
2025-12-10826.0826.0813.0816.0-8.0-0.97%32,400
2025-12-09814.0833.0814.0824.0+13.0+1.60%99,600
2025-12-08822.0831.0811.0811.0-11.0-1.34%65,700
2025-12-05822.0839.0821.0822.00.00.00%92,300
2025-12-04831.0831.0820.0822.0-11.0-1.32%40,800
2025-12-03830.0837.0825.0833.0-1.0-0.12%59,700
2025-12-02819.0843.0817.0834.0+20.0+2.46%115,200
2025-12-01831.0831.0812.0814.0-19.0-2.28%74,400
2025-11-28838.0839.0829.0833.0-2.0-0.24%37,900
2025-11-27849.0850.0832.0835.0-11.0-1.30%36,400
2025-11-26838.0847.0836.0846.0+17.0+2.05%62,400
2025-11-25829.0837.0829.0829.00.00.00%33,600
2025-11-21811.0829.0811.0829.0+11.0+1.34%45,800
2025-11-20819.0824.0815.0818.0+7.0+0.86%49,500
2025-11-19805.0818.0805.0811.0+7.0+0.87%114,000
2025-11-18820.0826.0804.0804.0-26.0-3.13%47,100
2025-11-17821.0837.0818.0830.0+9.0+1.10%87,600
2025-11-14824.0828.0821.0821.0-8.0-0.97%30,500
2025-11-13840.0844.0829.0829.0-4.0-0.48%34,100
2025-11-12833.0838.0825.0833.0+10.0+1.22%42,400
2025-11-11817.0836.0810.0823.0+7.0+0.86%99,500
2025-11-10810.0816.0807.0816.0+8.0+0.99%58,200
2025-11-07817.0818.0803.0808.0-9.0-1.10%59,800
2025-11-06816.0829.0816.0817.0+2.0+0.25%48,700
2025-11-05838.0842.0812.0815.0-20.0-2.40%70,100
2025-11-04863.0902.0827.0835.0-25.0-2.91%203,300
2025-10-31825.0867.0810.0860.0-4.0-0.46%259,400
2025-10-30828.0898.0812.0864.0+46.0+5.62%319,900
2025-10-29843.0846.0818.0818.0-28.0-3.31%55,500
2025-10-28859.0860.0842.0846.0-13.0-1.51%60,300
2025-10-27858.0862.0856.0859.0+11.0+1.30%23,300
2025-10-24851.0852.0843.0848.00.00.00%35,500
2025-10-23840.0857.0839.0848.0+8.0+0.95%29,800
2025-10-22824.0841.0824.0840.0+16.0+1.94%35,500
2025-10-21823.0828.0820.0824.0+3.0+0.37%50,400
2025-10-20822.0824.0818.0821.0+3.0+0.37%18,600
2025-10-17821.0821.0808.0818.0-3.0-0.37%44,100
2025-10-16821.0822.0812.0821.0+5.0+0.61%39,300
2025-10-15808.0816.0800.0816.0+20.0+2.51%56,600
2025-10-14800.0810.0788.0796.0-18.0-2.21%96,300
2025-10-10835.0835.0814.0814.0-34.0-4.01%62,700
2025-10-09848.0848.0833.0848.00.00.00%48,100
2025-10-08842.0858.0841.0848.0+8.0+0.95%122,500
2025-10-07842.0844.0839.0840.0-2.0-0.24%33,600
2025-10-06849.0849.0835.0842.0+5.0+0.60%61,100
2025-10-03820.0837.0820.0837.0+15.0+1.82%54,700
2025-10-02821.0841.0820.0822.0+2.0+0.24%105,900
2025-10-01842.0842.0817.0820.0-26.0-3.07%81,200
2025-09-30863.0863.0845.0846.0-18.0-2.08%57,800
2025-09-29873.0873.0863.0864.0-16.0-1.82%46,400
2025-09-26866.0882.0864.0880.0+16.0+1.85%117,200
2025-09-25862.0868.0860.0864.0+2.0+0.23%59,200
2025-09-24859.0864.0854.0862.0+5.0+0.58%42,300
2025-09-22862.0867.0854.0857.0-3.0-0.35%32,700
2025-09-19855.0860.0851.0860.0+5.0+0.58%77,800
2025-09-18862.0865.0855.0855.0-1.0-0.12%39,400
2025-09-17867.0867.0856.0856.0-11.0-1.27%33,100
2025-09-16850.0870.0850.0867.0+17.0+2.00%92,500
2025-09-12847.0857.0842.0850.0——68,700

直近120営業日分を表示