KabuInsight

美濃窯業

5356
スタンダード/ガラス･土石製品/MINO CERAMIC 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
2026-03-131,236.01,268.01,236.01,249.0+6.0+0.48%4,500
2026-03-121,263.01,263.01,237.01,243.0-20.0-1.58%2,200
2026-03-111,258.01,282.01,251.01,263.0+20.0+1.61%7,200
2026-03-101,260.01,295.01,243.01,243.0-7.0-0.56%6,800
2026-03-091,243.01,250.01,229.01,250.0-37.0-2.87%7,200
2026-03-061,285.01,292.01,270.01,287.0-1.0-0.08%3,500
2026-03-051,299.01,300.01,270.01,288.0+48.0+3.87%5,100
2026-03-041,255.01,255.01,220.01,240.0-20.0-1.59%14,800
2026-03-031,293.01,299.01,259.01,260.0-41.0-3.15%15,500
2026-03-021,328.01,330.01,300.01,301.0-28.0-2.11%14,100
2026-02-271,325.01,330.01,319.01,329.0+10.0+0.76%8,900
2026-02-261,322.01,324.01,310.01,319.0+8.0+0.61%7,000
2026-02-251,332.01,332.01,304.01,311.0-9.0-0.68%6,500
2026-02-241,339.01,339.01,294.01,320.0-4.0-0.30%11,300
2026-02-201,255.01,349.01,255.01,324.0+71.0+5.67%16,400
2026-02-191,240.01,255.01,232.01,253.0+11.0+0.89%8,000
2026-02-181,230.01,243.01,230.01,242.0+4.0+0.32%2,300
2026-02-171,246.01,246.01,233.01,238.0-1.0-0.08%2,900
2026-02-161,243.01,243.01,227.01,239.0+12.0+0.98%11,000
2026-02-131,224.01,227.01,220.01,227.0+3.0+0.25%4,700
2026-02-121,213.01,224.01,213.01,224.0+11.0+0.91%7,800
2026-02-101,211.01,226.01,207.01,213.0+2.0+0.17%4,500
2026-02-091,230.01,231.01,210.01,211.0+2.0+0.17%14,000
2026-02-061,210.01,212.01,205.01,209.00.00.00%5,500
2026-02-051,202.01,212.01,202.01,209.0+9.0+0.75%2,800
2026-02-041,189.01,210.01,180.01,200.0+13.0+1.10%14,800
2026-02-031,184.01,187.01,181.01,187.0+6.0+0.51%4,900
2026-02-021,178.01,181.01,175.01,181.0+5.0+0.43%6,500
2026-01-301,178.01,178.01,167.01,176.0-2.0-0.17%7,000
2026-01-291,189.01,189.01,178.01,178.00.00.00%1,700
2026-01-281,181.01,193.01,178.01,178.0-6.0-0.51%4,700
2026-01-271,189.01,189.01,179.01,184.0-5.0-0.42%8,200
2026-01-261,189.01,189.01,182.01,189.0-1.0-0.08%5,200
2026-01-231,188.01,195.01,188.01,190.0-5.0-0.42%4,500
2026-01-221,185.01,195.01,185.01,195.0+3.0+0.25%10,300
2026-01-211,196.01,196.01,180.01,192.0-5.0-0.42%7,600
2026-01-201,211.01,211.01,197.01,197.0-9.0-0.75%9,700
2026-01-191,214.01,214.01,201.01,206.0-3.0-0.25%4,400
2026-01-161,209.01,213.01,207.01,209.00.00.00%11,400
2026-01-151,207.01,215.01,207.01,209.0+2.0+0.17%6,300
2026-01-141,199.01,210.01,199.01,207.0+3.0+0.25%10,000
2026-01-131,208.01,210.01,201.01,204.0+3.0+0.25%6,300
2026-01-091,201.01,203.01,193.01,201.0-1.0-0.08%4,200
2026-01-081,190.01,203.01,185.01,202.0+9.0+0.75%6,000
2026-01-071,198.01,200.01,190.01,193.0-5.0-0.42%5,300
2026-01-061,200.01,220.01,191.01,198.0-2.0-0.17%10,300
2026-01-051,181.01,212.01,181.01,200.0+19.0+1.61%4,400
2025-12-301,181.01,190.01,157.01,181.0-14.0-1.17%12,600
2025-12-291,199.01,215.01,191.01,195.0-2.0-0.17%11,500
2025-12-261,193.01,199.01,190.01,197.0+4.0+0.34%11,200
2025-12-251,186.01,205.01,186.01,193.0+3.0+0.25%9,600
2025-12-241,169.01,193.01,166.01,190.0+21.0+1.80%6,300
2025-12-231,166.01,192.01,166.01,169.0+3.0+0.26%2,000
2025-12-221,186.01,190.01,150.01,166.0-22.0-1.85%15,100
2025-12-191,188.01,190.01,175.01,188.0-4.0-0.34%9,400
2025-12-181,201.01,201.01,180.01,192.0-12.0-1.00%9,100
2025-12-171,211.01,211.01,200.01,204.0-1.0-0.08%1,400
2025-12-161,206.01,209.01,200.01,205.0-2.0-0.17%5,400
2025-12-151,207.01,208.01,203.01,207.00.00.00%4,000
2025-12-121,202.01,208.01,200.01,207.0+5.0+0.42%4,900
2025-12-111,217.01,220.01,200.01,202.0-18.0-1.48%4,500
2025-12-101,214.01,223.01,200.01,220.0+6.0+0.49%4,700
2025-12-091,212.01,217.01,202.01,214.0+3.0+0.25%3,400
2025-12-081,230.01,230.01,211.01,211.0-14.0-1.14%3,300
2025-12-051,225.01,234.01,220.01,225.00.00.00%6,200
2025-12-041,225.01,263.01,225.01,225.00.00.00%6,400
2025-12-031,233.01,264.01,199.01,225.0-8.0-0.65%10,900
2025-12-021,260.01,265.01,233.01,233.0-27.0-2.14%9,900
2025-12-011,278.01,278.01,260.01,260.0-8.0-0.63%4,000
2025-11-281,234.01,292.01,234.01,268.0+41.0+3.34%4,200
2025-11-271,213.01,230.01,213.01,227.0+14.0+1.15%3,800
2025-11-261,216.01,224.01,207.01,213.0-3.0-0.25%5,300
2025-11-251,207.01,216.01,201.01,216.0+9.0+0.75%8,400
2025-11-211,194.01,220.01,194.01,207.0-9.0-0.74%9,100
2025-11-201,206.01,225.01,202.01,216.0+12.0+1.00%8,600
2025-11-191,195.01,210.01,167.01,204.0+2.0+0.17%14,300
2025-11-181,250.01,250.01,187.01,202.0-48.0-3.84%20,300
2025-11-171,272.01,309.01,250.01,250.0-22.0-1.73%30,000
2025-11-141,385.01,385.01,249.01,272.0-117.0-8.42%27,400
2025-11-131,389.01,396.01,379.01,389.0-6.0-0.43%7,600
2025-11-121,384.01,395.01,365.01,395.0+21.0+1.53%7,100
2025-11-111,379.01,382.01,365.01,374.0+4.0+0.29%3,100
2025-11-101,360.01,384.01,355.01,370.0+10.0+0.74%7,200
2025-11-071,367.01,367.01,350.01,360.0+7.0+0.52%3,500
2025-11-061,348.01,355.01,326.01,353.0+14.0+1.05%5,800
2025-11-051,354.01,354.01,310.01,339.0-15.0-1.11%14,100
2025-11-041,370.01,370.01,350.01,354.0+13.0+0.97%5,000
2025-10-311,367.01,370.01,340.01,341.0-15.0-1.11%6,000
2025-10-301,360.01,381.01,342.01,356.0-22.0-1.60%17,600
2025-10-291,410.01,410.01,371.01,378.0-26.0-1.85%12,500
2025-10-281,423.01,447.01,404.01,404.0-18.0-1.27%14,800
2025-10-271,420.01,429.01,408.01,422.0+18.0+1.28%10,900
2025-10-241,416.01,421.01,404.01,404.0-6.0-0.43%13,900
2025-10-231,420.01,429.01,400.01,410.0-9.0-0.63%21,000
2025-10-221,381.01,421.01,374.01,419.0+52.0+3.80%20,900
2025-10-211,375.01,386.01,364.01,367.0+2.0+0.15%7,600
2025-10-201,386.01,395.01,360.01,365.0+14.0+1.04%20,500
2025-10-171,370.01,372.01,341.01,351.0-19.0-1.39%35,300
2025-10-161,388.01,388.01,359.01,370.0+12.0+0.88%29,700
2025-10-151,330.01,380.01,328.01,358.0+31.0+2.34%29,900
2025-10-141,250.01,356.01,250.01,327.0+114.0+9.40%79,900
2025-10-101,204.01,220.01,191.01,213.0+9.0+0.75%10,100
2025-10-091,226.01,226.01,195.01,204.0-16.0-1.31%16,700
2025-10-081,212.01,232.01,212.01,220.0+5.0+0.41%9,800
2025-10-071,236.01,236.01,206.01,215.0-13.0-1.06%8,700
2025-10-061,242.01,242.01,222.01,228.0-3.0-0.24%8,800
2025-10-031,236.01,246.01,215.01,231.0+4.0+0.33%4,800
2025-10-021,194.01,255.01,194.01,227.0+33.0+2.76%10,000
2025-10-011,255.01,255.01,177.01,194.0-69.0-5.46%26,100
2025-09-301,291.01,298.01,240.01,263.0-28.0-2.17%11,300
2025-09-291,300.01,314.01,285.01,291.0-31.0-2.34%18,200
2025-09-261,344.01,350.01,321.01,322.0-22.0-1.64%6,700
2025-09-251,357.01,366.01,335.01,344.0+12.0+0.90%8,400
2025-09-241,350.01,371.01,314.01,332.0-23.0-1.70%20,700
2025-09-221,337.01,368.01,328.01,355.0+15.0+1.12%12,300
2025-09-191,340.01,350.01,320.01,340.0+11.0+0.83%18,200
2025-09-181,333.01,334.01,303.01,329.0+26.0+2.00%13,100
2025-09-171,307.01,316.01,293.01,303.0-18.0-1.36%15,600
2025-09-161,330.01,368.01,292.01,321.0-9.0-0.68%36,800
2025-09-121,270.01,401.01,269.01,330.0——53,900

直近120営業日分を表示