KabuInsight

三ツ星ベルト

5192
プライム/ゴム製品/Mitsuboshi Belting 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
2026-03-134,000.04,060.04,000.04,030.0-30.0-0.74%80,800
2026-03-124,100.04,115.04,045.04,060.0-65.0-1.58%68,500
2026-03-114,135.04,160.04,115.04,125.0+35.0+0.86%44,700
2026-03-104,095.04,125.04,060.04,090.0+65.0+1.61%56,700
2026-03-093,980.04,040.03,965.04,025.0-95.0-2.31%117,800
2026-03-064,090.04,120.04,070.04,120.0-15.0-0.36%47,900
2026-03-054,155.04,155.04,095.04,135.0+100.0+2.48%60,000
2026-03-044,060.04,100.03,980.04,035.0-140.0-3.35%128,500
2026-03-034,275.04,275.04,165.04,175.0-105.0-2.45%69,400
2026-03-024,260.04,285.04,185.04,280.0-15.0-0.35%95,400
2026-02-274,275.04,295.04,245.04,295.0+45.0+1.06%50,200
2026-02-264,280.04,280.04,235.04,250.0-15.0-0.35%47,700
2026-02-254,280.04,280.04,245.04,265.0-30.0-0.70%56,300
2026-02-244,190.04,300.04,185.04,295.0+115.0+2.75%128,700
2026-02-204,185.04,200.04,175.04,180.0-40.0-0.95%35,600
2026-02-194,185.04,230.04,180.04,220.0+20.0+0.48%40,300
2026-02-184,200.04,205.04,165.04,200.0+20.0+0.48%39,100
2026-02-174,155.04,190.04,140.04,180.0+10.0+0.24%58,100
2026-02-164,180.04,180.04,125.04,170.0+15.0+0.36%61,100
2026-02-134,210.04,210.04,140.04,155.0-55.0-1.31%60,700
2026-02-124,160.04,220.04,150.04,210.0+60.0+1.45%99,300
2026-02-104,170.04,180.04,135.04,150.0+50.0+1.22%97,300
2026-02-094,250.04,255.04,025.04,100.0-95.0-2.26%231,200
2026-02-064,150.04,200.04,150.04,195.0+50.0+1.21%75,500
2026-02-054,175.04,180.04,145.04,145.0+5.0+0.12%49,900
2026-02-044,120.04,150.04,110.04,140.0+20.0+0.49%73,600
2026-02-034,055.04,120.04,040.04,120.0+100.0+2.49%53,100
2026-02-024,065.04,075.04,020.04,020.0-10.0-0.25%68,900
2026-01-304,030.04,040.04,000.04,030.0+20.0+0.50%69,700
2026-01-294,005.04,010.03,960.04,010.0+5.0+0.12%78,100
2026-01-284,040.04,040.04,005.04,005.0-55.0-1.35%73,700
2026-01-274,025.04,070.04,005.04,060.0+15.0+0.37%54,200
2026-01-264,080.04,080.04,035.04,045.0-65.0-1.58%71,100
2026-01-234,135.04,140.04,105.04,110.0-30.0-0.72%43,600
2026-01-224,085.04,140.04,080.04,140.0+75.0+1.85%52,700
2026-01-214,050.04,070.04,030.04,065.0-25.0-0.61%58,100
2026-01-204,110.04,115.04,085.04,090.0-15.0-0.37%67,700
2026-01-194,115.04,115.04,065.04,105.0-20.0-0.48%55,500
2026-01-164,095.04,125.04,075.04,125.0+45.0+1.10%57,000
2026-01-154,060.04,105.04,060.04,080.0+45.0+1.12%123,500
2026-01-144,015.04,050.04,015.04,035.0+25.0+0.62%78,000
2026-01-134,010.04,020.03,975.04,010.0+30.0+0.75%95,000
2026-01-094,030.04,040.03,975.03,980.0-15.0-0.38%68,300
2026-01-083,995.04,005.03,975.03,995.0-5.0-0.13%92,500
2026-01-073,970.04,000.03,945.04,000.0+35.0+0.88%73,800
2026-01-063,940.03,965.03,925.03,965.0+40.0+1.02%89,400
2026-01-053,920.03,945.03,905.03,925.00.00.00%79,400
2025-12-303,910.03,945.03,885.03,925.0+5.0+0.13%64,900
2025-12-293,895.03,920.03,880.03,920.0+40.0+1.03%82,800
2025-12-263,905.03,905.03,860.03,880.0-15.0-0.39%54,700
2025-12-253,875.03,895.03,870.03,895.0+25.0+0.65%45,800
2025-12-243,880.03,890.03,855.03,870.0-10.0-0.26%59,600
2025-12-233,855.03,885.03,855.03,880.0+30.0+0.78%65,900
2025-12-223,875.03,875.03,840.03,850.00.00.00%74,700
2025-12-193,840.03,870.03,840.03,850.00.00.00%94,700
2025-12-183,825.03,870.03,825.03,850.0+30.0+0.79%65,400
2025-12-173,830.03,840.03,810.03,820.0-10.0-0.26%59,600
2025-12-163,870.03,880.03,830.03,830.0-60.0-1.54%55,500
2025-12-153,860.03,890.03,835.03,890.0+35.0+0.91%55,300
2025-12-123,865.03,885.03,855.03,855.0+15.0+0.39%56,900
2025-12-113,895.03,900.03,840.03,840.0-40.0-1.03%55,000
2025-12-103,840.03,890.03,840.03,880.0+45.0+1.17%59,600
2025-12-093,840.03,850.03,820.03,835.00.00.00%51,300
2025-12-083,855.03,860.03,825.03,835.0-10.0-0.26%62,800
2025-12-053,855.03,870.03,825.03,845.0-20.0-0.52%59,200
2025-12-043,810.03,880.03,810.03,865.0+55.0+1.44%65,700
2025-12-033,830.03,850.03,810.03,810.0-35.0-0.91%80,800
2025-12-023,860.03,865.03,830.03,845.0-15.0-0.39%68,200
2025-12-013,910.03,910.03,850.03,860.0-65.0-1.66%74,300
2025-11-283,845.03,925.03,845.03,925.0+80.0+2.08%144,800
2025-11-273,835.03,845.03,810.03,845.0+20.0+0.52%59,000
2025-11-263,835.03,845.03,805.03,825.0-5.0-0.13%99,900
2025-11-253,800.03,830.03,790.03,830.0+35.0+0.92%102,000
2025-11-213,730.03,795.03,730.03,795.0+65.0+1.74%164,300
2025-11-203,730.03,760.03,715.03,730.0+35.0+0.95%74,700
2025-11-193,720.03,735.03,695.03,695.0-25.0-0.67%66,900
2025-11-183,725.03,740.03,705.03,720.0-5.0-0.13%70,700
2025-11-173,745.03,765.03,720.03,725.0-20.0-0.53%64,300
2025-11-143,730.03,765.03,720.03,745.0+15.0+0.40%87,800
2025-11-133,750.03,775.03,730.03,730.00.00.00%79,300
2025-11-123,720.03,745.03,695.03,730.0+35.0+0.95%74,800
2025-11-113,715.03,740.03,685.03,695.0-20.0-0.54%83,200
2025-11-103,730.03,800.03,700.03,715.00.00.00%171,800
2025-11-073,695.03,715.03,690.03,715.0+10.0+0.27%33,700
2025-11-063,695.03,730.03,695.03,705.0+5.0+0.14%48,200
2025-11-053,710.03,720.03,650.03,700.0-10.0-0.27%57,000
2025-11-043,695.03,735.03,695.03,710.0-5.0-0.13%57,200
2025-10-313,670.03,715.03,655.03,715.0+55.0+1.50%82,600
2025-10-303,625.03,660.03,625.03,660.0+30.0+0.83%187,800
2025-10-293,700.03,700.03,630.03,630.0-75.0-2.02%79,200
2025-10-283,760.03,760.03,690.03,705.0-65.0-1.72%111,300
2025-10-273,750.03,770.03,740.03,770.0+30.0+0.80%56,200
2025-10-243,735.03,755.03,725.03,740.0+5.0+0.13%38,400
2025-10-233,725.03,755.03,710.03,735.0-5.0-0.13%57,200
2025-10-223,700.03,740.03,690.03,740.0+60.0+1.63%128,700
2025-10-213,695.03,710.03,675.03,680.0-25.0-0.67%42,800
2025-10-203,690.03,705.03,680.03,705.0+55.0+1.51%35,300
2025-10-173,670.03,670.03,645.03,650.0-25.0-0.68%37,100
2025-10-163,685.03,705.03,655.03,675.0-10.0-0.27%45,500
2025-10-153,660.03,685.03,645.03,685.0+70.0+1.94%40,900
2025-10-143,605.03,645.03,585.03,615.0-35.0-0.96%74,100
2025-10-103,705.03,730.03,650.03,650.0-105.0-2.80%70,700
2025-10-093,730.03,760.03,730.03,755.0+25.0+0.67%49,700
2025-10-083,755.03,775.03,725.03,730.0-35.0-0.93%67,400
2025-10-073,750.03,785.03,750.03,765.0+15.0+0.40%82,700
2025-10-063,755.03,755.03,725.03,750.0+50.0+1.35%106,900
2025-10-033,675.03,710.03,665.03,700.0+20.0+0.54%51,600
2025-10-023,655.03,685.03,635.03,680.0+40.0+1.10%59,400
2025-10-013,700.03,700.03,620.03,640.0-65.0-1.75%83,000
2025-09-303,710.03,725.03,665.03,705.0-15.0-0.40%148,800
2025-09-293,755.03,770.03,710.03,720.0-115.0-3.00%132,500
2025-09-263,810.03,840.03,800.03,835.0+40.0+1.05%93,100
2025-09-253,800.03,800.03,775.03,795.0+5.0+0.13%69,000
2025-09-243,805.03,805.03,760.03,790.0-10.0-0.26%94,700
2025-09-223,800.03,805.03,780.03,800.0+5.0+0.13%101,300
2025-09-193,780.03,810.03,760.03,795.0+25.0+0.66%179,100
2025-09-183,770.03,785.03,760.03,770.00.00.00%51,000
2025-09-173,840.03,840.03,770.03,770.0-70.0-1.82%120,100
2025-09-163,805.03,850.03,805.03,840.0+45.0+1.19%95,500
2025-09-123,840.03,840.03,785.03,795.0——124,300

直近120営業日分を表示