倉元製作所
5216スタンダード/ガラス･土石製品/KURAMOTO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 185.0 | 187.0 | 182.0 | 184.0 | -4.0 | -2.13% | 272,300 |
| 2026-03-12 | 192.0 | 196.0 | 185.0 | 188.0 | -3.0 | -1.57% | 1,103,100 |
| 2026-03-11 | 193.0 | 201.0 | 191.0 | 191.0 | 0.0 | 0.00% | 673,000 |
| 2026-03-10 | 188.0 | 191.0 | 183.0 | 191.0 | +8.0 | +4.37% | 336,700 |
| 2026-03-09 | 189.0 | 189.0 | 175.0 | 183.0 | -3.0 | -1.61% | 515,500 |
| 2026-03-06 | 186.0 | 190.0 | 184.0 | 186.0 | -2.0 | -1.06% | 199,300 |
| 2026-03-05 | 186.0 | 192.0 | 183.0 | 188.0 | +12.0 | +6.82% | 531,900 |
| 2026-03-04 | 182.0 | 182.0 | 173.0 | 176.0 | -11.0 | -5.88% | 850,200 |
| 2026-03-03 | 196.0 | 196.0 | 186.0 | 187.0 | -9.0 | -4.59% | 714,300 |
| 2026-03-02 | 197.0 | 201.0 | 194.0 | 196.0 | -5.0 | -2.49% | 610,600 |
| 2026-02-27 | 196.0 | 204.0 | 193.0 | 201.0 | +7.0 | +3.61% | 707,000 |
| 2026-02-26 | 198.0 | 198.0 | 192.0 | 194.0 | -3.0 | -1.52% | 330,600 |
| 2026-02-25 | 201.0 | 204.0 | 193.0 | 197.0 | -8.0 | -3.90% | 885,400 |
| 2026-02-24 | 190.0 | 207.0 | 190.0 | 205.0 | +12.0 | +6.22% | 1,154,600 |
| 2026-02-20 | 199.0 | 199.0 | 187.0 | 193.0 | -7.0 | -3.50% | 894,100 |
| 2026-02-19 | 212.0 | 215.0 | 197.0 | 200.0 | -12.0 | -5.66% | 1,146,400 |
| 2026-02-18 | 219.0 | 222.0 | 209.0 | 212.0 | -6.0 | -2.75% | 971,600 |
| 2026-02-17 | 204.0 | 220.0 | 197.0 | 218.0 | +11.0 | +5.31% | 1,790,300 |
| 2026-02-16 | 206.0 | 211.0 | 199.0 | 207.0 | -4.0 | -1.90% | 1,287,100 |
| 2026-02-13 | 228.0 | 231.0 | 209.0 | 211.0 | -17.0 | -7.46% | 1,559,100 |
| 2026-02-12 | 225.0 | 236.0 | 221.0 | 228.0 | +3.0 | +1.33% | 1,999,900 |
| 2026-02-10 | 224.0 | 226.0 | 213.0 | 225.0 | -6.0 | -2.60% | 2,639,300 |
| 2026-02-09 | 269.0 | 269.0 | 224.0 | 231.0 | -22.0 | -8.70% | 5,998,000 |
| 2026-02-06 | 220.0 | 257.0 | 215.0 | 253.0 | +31.0 | +13.96% | 6,027,600 |
| 2026-02-05 | 225.0 | 235.0 | 214.0 | 222.0 | +2.0 | +0.91% | 4,398,100 |
| 2026-02-04 | 206.0 | 223.0 | 200.0 | 220.0 | +11.0 | +5.26% | 2,200,400 |
| 2026-02-03 | 192.0 | 220.0 | 192.0 | 209.0 | +18.0 | +9.42% | 4,794,700 |
| 2026-02-02 | 205.0 | 213.0 | 191.0 | 191.0 | -12.0 | -5.91% | 3,278,100 |
| 2026-01-30 | 211.0 | 212.0 | 195.0 | 203.0 | -11.0 | -5.14% | 3,532,200 |
| 2026-01-29 | 230.0 | 254.0 | 208.0 | 214.0 | -14.0 | -6.14% | 7,308,600 |
| 2026-01-28 | 236.0 | 285.0 | 220.0 | 228.0 | -16.0 | -6.56% | 23,078,300 |
| 2026-01-27 | 222.0 | 250.0 | 221.0 | 244.0 | +29.0 | +13.49% | 12,785,200 |
| 2026-01-26 | 255.0 | 270.0 | 213.0 | 215.0 | +7.0 | +3.37% | 21,315,300 |
| 2026-01-23 | 173.0 | 208.0 | 165.0 | 208.0 | +50.0 | +31.65% | 22,554,500 |
| 2026-01-22 | 149.0 | 185.0 | 147.0 | 158.0 | +14.0 | +9.72% | 15,008,600 |
| 2026-01-21 | 146.0 | 149.0 | 143.0 | 144.0 | -7.0 | -4.64% | 1,073,700 |
| 2026-01-20 | 152.0 | 169.0 | 150.0 | 151.0 | +2.0 | +1.34% | 4,285,600 |
| 2026-01-19 | 154.0 | 156.0 | 149.0 | 149.0 | -2.0 | -1.32% | 583,800 |
| 2026-01-16 | 147.0 | 153.0 | 146.0 | 151.0 | +5.0 | +3.42% | 586,500 |
| 2026-01-15 | 141.0 | 147.0 | 141.0 | 146.0 | +5.0 | +3.55% | 396,600 |
| 2026-01-14 | 147.0 | 148.0 | 141.0 | 141.0 | -6.0 | -4.08% | 424,400 |
| 2026-01-13 | 147.0 | 150.0 | 146.0 | 147.0 | +2.0 | +1.38% | 372,800 |
| 2026-01-09 | 146.0 | 149.0 | 144.0 | 145.0 | -1.0 | -0.68% | 255,100 |
| 2026-01-08 | 146.0 | 149.0 | 146.0 | 146.0 | +1.0 | +0.69% | 233,500 |
| 2026-01-07 | 150.0 | 150.0 | 144.0 | 145.0 | -3.0 | -2.03% | 406,100 |
| 2026-01-06 | 147.0 | 152.0 | 146.0 | 148.0 | +3.0 | +2.07% | 438,900 |
| 2026-01-05 | 148.0 | 150.0 | 142.0 | 145.0 | +5.0 | +3.57% | 502,200 |
| 2025-12-30 | 141.0 | 142.0 | 139.0 | 140.0 | -2.0 | -1.41% | 157,400 |
| 2025-12-29 | 141.0 | 144.0 | 138.0 | 142.0 | +4.0 | +2.90% | 399,400 |
| 2025-12-26 | 145.0 | 146.0 | 138.0 | 138.0 | -8.0 | -5.48% | 576,500 |
| 2025-12-25 | 144.0 | 147.0 | 142.0 | 146.0 | +4.0 | +2.82% | 382,600 |
| 2025-12-24 | 146.0 | 147.0 | 142.0 | 142.0 | -5.0 | -3.40% | 377,700 |
| 2025-12-23 | 148.0 | 153.0 | 146.0 | 147.0 | -1.0 | -0.68% | 296,100 |
| 2025-12-22 | 152.0 | 154.0 | 148.0 | 148.0 | 0.0 | 0.00% | 305,100 |
| 2025-12-19 | 151.0 | 153.0 | 147.0 | 148.0 | -1.0 | -0.67% | 241,700 |
| 2025-12-18 | 156.0 | 160.0 | 148.0 | 149.0 | -10.0 | -6.29% | 453,200 |
| 2025-12-17 | 156.0 | 161.0 | 154.0 | 159.0 | +3.0 | +1.92% | 373,500 |
| 2025-12-16 | 163.0 | 167.0 | 156.0 | 156.0 | -10.0 | -6.02% | 905,700 |
| 2025-12-15 | 180.0 | 180.0 | 165.0 | 166.0 | -10.0 | -5.68% | 1,347,900 |
| 2025-12-12 | 190.0 | 193.0 | 175.0 | 176.0 | -22.0 | -11.11% | 2,642,200 |
| 2025-12-11 | 172.0 | 216.0 | 167.0 | 198.0 | +23.0 | +13.14% | 15,890,700 |
| 2025-12-10 | 197.0 | 199.0 | 175.0 | 175.0 | -22.0 | -11.17% | 4,292,100 |
| 2025-12-09 | 200.0 | 227.0 | 181.0 | 197.0 | +20.0 | +11.30% | 27,276,500 |
| 2025-12-08 | 129.0 | 177.0 | 129.0 | 177.0 | +50.0 | +39.37% | 5,751,100 |
| 2025-12-05 | 126.0 | 127.0 | 125.0 | 127.0 | 0.0 | 0.00% | 120,500 |
| 2025-12-04 | 125.0 | 127.0 | 125.0 | 127.0 | +3.0 | +2.42% | 143,000 |
| 2025-12-03 | 125.0 | 127.0 | 124.0 | 124.0 | -2.0 | -1.59% | 103,000 |
| 2025-12-02 | 129.0 | 130.0 | 126.0 | 126.0 | -2.0 | -1.56% | 100,900 |
| 2025-12-01 | 132.0 | 133.0 | 128.0 | 128.0 | -4.0 | -3.03% | 161,900 |
| 2025-11-28 | 129.0 | 133.0 | 129.0 | 132.0 | +3.0 | +2.33% | 161,600 |
| 2025-11-27 | 128.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 123,700 |
| 2025-11-26 | 127.0 | 130.0 | 126.0 | 129.0 | 0.0 | 0.00% | 164,000 |
| 2025-11-25 | 129.0 | 130.0 | 125.0 | 129.0 | +3.0 | +2.38% | 303,200 |
| 2025-11-21 | 127.0 | 128.0 | 125.0 | 126.0 | -2.0 | -1.56% | 244,600 |
| 2025-11-20 | 127.0 | 129.0 | 126.0 | 128.0 | 0.0 | 0.00% | 265,400 |
| 2025-11-19 | 137.0 | 138.0 | 127.0 | 128.0 | -11.0 | -7.91% | 639,500 |
| 2025-11-18 | 123.0 | 155.0 | 123.0 | 139.0 | +16.0 | +13.01% | 2,467,300 |
| 2025-11-17 | 130.0 | 132.0 | 116.0 | 123.0 | -23.0 | -15.75% | 1,340,500 |
| 2025-11-14 | 148.0 | 149.0 | 145.0 | 146.0 | -2.0 | -1.35% | 232,700 |
| 2025-11-13 | 151.0 | 152.0 | 148.0 | 148.0 | -4.0 | -2.63% | 111,300 |
| 2025-11-12 | 151.0 | 153.0 | 150.0 | 152.0 | +2.0 | +1.33% | 66,100 |
| 2025-11-11 | 151.0 | 152.0 | 150.0 | 150.0 | 0.0 | 0.00% | 175,600 |
| 2025-11-10 | 151.0 | 152.0 | 149.0 | 150.0 | +4.0 | +2.74% | 359,500 |
| 2025-11-07 | 148.0 | 148.0 | 145.0 | 146.0 | -3.0 | -2.01% | 315,000 |
| 2025-11-06 | 153.0 | 153.0 | 149.0 | 149.0 | -3.0 | -1.97% | 159,800 |
| 2025-11-05 | 151.0 | 153.0 | 149.0 | 152.0 | 0.0 | 0.00% | 231,700 |
| 2025-11-04 | 152.0 | 156.0 | 150.0 | 152.0 | 0.0 | 0.00% | 259,800 |
| 2025-10-31 | 155.0 | 157.0 | 151.0 | 152.0 | -3.0 | -1.94% | 269,300 |
| 2025-10-30 | 153.0 | 157.0 | 150.0 | 155.0 | +6.0 | +4.03% | 415,600 |
| 2025-10-29 | 158.0 | 158.0 | 148.0 | 149.0 | -8.0 | -5.10% | 622,700 |
| 2025-10-28 | 166.0 | 168.0 | 156.0 | 157.0 | -11.0 | -6.55% | 769,700 |
| 2025-10-27 | 167.0 | 171.0 | 167.0 | 168.0 | +1.0 | +0.60% | 410,000 |
| 2025-10-24 | 171.0 | 173.0 | 166.0 | 167.0 | -8.0 | -4.57% | 847,800 |
| 2025-10-23 | 172.0 | 176.0 | 171.0 | 175.0 | -1.0 | -0.57% | 164,100 |
| 2025-10-22 | 173.0 | 177.0 | 172.0 | 176.0 | +2.0 | +1.15% | 360,200 |
| 2025-10-21 | 176.0 | 178.0 | 174.0 | 174.0 | +1.0 | +0.58% | 193,500 |
| 2025-10-20 | 177.0 | 179.0 | 169.0 | 173.0 | -6.0 | -3.35% | 528,800 |
| 2025-10-17 | 186.0 | 186.0 | 179.0 | 179.0 | -7.0 | -3.76% | 319,100 |
| 2025-10-16 | 187.0 | 189.0 | 185.0 | 186.0 | 0.0 | 0.00% | 154,100 |
| 2025-10-15 | 185.0 | 189.0 | 184.0 | 186.0 | +2.0 | +1.09% | 220,400 |
| 2025-10-14 | 189.0 | 189.0 | 182.0 | 184.0 | -4.0 | -2.13% | 564,300 |
| 2025-10-10 | 189.0 | 190.0 | 188.0 | 188.0 | -1.0 | -0.53% | 256,900 |
| 2025-10-09 | 193.0 | 194.0 | 189.0 | 189.0 | -3.0 | -1.56% | 289,400 |
| 2025-10-08 | 196.0 | 196.0 | 191.0 | 192.0 | -6.0 | -3.03% | 383,700 |
| 2025-10-07 | 200.0 | 207.0 | 195.0 | 198.0 | +3.0 | +1.54% | 842,500 |
| 2025-10-06 | 200.0 | 204.0 | 195.0 | 195.0 | +5.0 | +2.63% | 727,500 |
| 2025-10-03 | 189.0 | 193.0 | 189.0 | 190.0 | +2.0 | +1.06% | 316,900 |
| 2025-10-02 | 191.0 | 191.0 | 187.0 | 188.0 | -2.0 | -1.05% | 506,000 |
| 2025-10-01 | 199.0 | 199.0 | 190.0 | 190.0 | -11.0 | -5.47% | 617,800 |
| 2025-09-30 | 191.0 | 215.0 | 188.0 | 201.0 | +11.0 | +5.79% | 1,825,600 |
| 2025-09-29 | 191.0 | 192.0 | 189.0 | 190.0 | -1.0 | -0.52% | 98,700 |
| 2025-09-26 | 194.0 | 195.0 | 190.0 | 191.0 | -3.0 | -1.55% | 278,600 |
| 2025-09-25 | 198.0 | 198.0 | 194.0 | 194.0 | -3.0 | -1.52% | 137,900 |
| 2025-09-24 | 198.0 | 203.0 | 195.0 | 197.0 | -3.0 | -1.50% | 413,800 |
| 2025-09-22 | 193.0 | 201.0 | 192.0 | 200.0 | +9.0 | +4.71% | 433,100 |
| 2025-09-19 | 192.0 | 193.0 | 185.0 | 191.0 | +1.0 | +0.53% | 789,800 |
| 2025-09-18 | 200.0 | 202.0 | 186.0 | 190.0 | -12.0 | -5.94% | 1,993,300 |
| 2025-09-17 | 204.0 | 204.0 | 200.0 | 202.0 | -2.0 | -0.98% | 325,100 |
| 2025-09-16 | 202.0 | 205.0 | 201.0 | 204.0 | -1.0 | -0.49% | 330,900 |
| 2025-09-12 | 205.0 | 210.0 | 204.0 | 205.0 | — | — | 403,900 |
直近120営業日分を表示