KabuInsight

栗本鐵工所

5602
プライム/鉄鋼/Kurimoto,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
2026-03-131,533.01,552.01,531.01,533.0-22.0-1.41%311,400
2026-03-121,580.01,587.01,545.01,555.0-52.0-3.24%326,500
2026-03-111,576.01,637.01,576.01,607.0+37.0+2.36%454,600
2026-03-101,562.01,590.01,550.01,570.0+46.0+3.02%320,900
2026-03-091,510.01,529.01,474.01,524.0-65.0-4.09%536,100
2026-03-061,570.01,601.01,570.01,589.0-5.0-0.31%287,800
2026-03-051,611.01,633.01,581.01,594.0+48.0+3.10%417,500
2026-03-041,605.01,615.01,515.01,546.0-112.0-6.76%805,100
2026-03-031,720.01,759.01,653.01,658.0-85.0-4.88%572,700
2026-03-021,755.01,766.01,709.01,743.0-34.0-1.91%488,000
2026-02-271,756.01,777.01,740.01,777.0+34.0+1.95%307,200
2026-02-261,725.01,757.01,715.01,743.0+24.0+1.40%417,200
2026-02-251,716.01,732.01,681.01,719.0+6.0+0.35%401,300
2026-02-241,720.01,733.01,696.01,713.0+2.0+0.12%291,700
2026-02-201,741.01,755.01,702.01,711.0-32.0-1.84%305,300
2026-02-191,750.01,755.01,723.01,743.0+12.0+0.69%330,700
2026-02-181,709.01,735.01,702.01,731.0+31.0+1.82%304,400
2026-02-171,698.01,706.01,676.01,700.0+1.0+0.06%369,300
2026-02-161,718.01,720.01,675.01,699.0+14.0+0.83%437,900
2026-02-131,713.01,718.01,656.01,685.0-43.0-2.49%627,700
2026-02-121,685.01,738.01,673.01,728.0+44.0+2.61%571,500
2026-02-101,635.01,689.01,627.01,684.0+54.0+3.31%590,700
2026-02-091,695.01,695.01,600.01,630.0-38.0-2.28%1,164,700
2026-02-061,727.01,744.01,611.01,668.0-81.0-4.63%1,141,800
2026-02-051,740.01,771.01,724.01,749.0+22.0+1.27%380,300
2026-02-041,727.01,742.01,707.01,727.0-2.0-0.12%355,700
2026-02-031,707.01,729.01,700.01,729.0+44.0+2.61%360,800
2026-02-021,711.01,729.01,680.01,685.0-35.0-2.03%613,800
2026-01-301,738.01,740.01,703.01,720.0-20.0-1.15%277,700
2026-01-291,753.01,756.01,717.01,740.0-18.0-1.02%299,900
2026-01-281,799.01,799.01,754.01,758.0-54.0-2.98%276,000
2026-01-271,800.01,819.01,780.01,812.0+3.0+0.17%244,100
2026-01-261,820.01,838.01,809.01,809.0-26.0-1.42%240,200
2026-01-231,859.01,871.01,828.01,835.0-22.0-1.18%268,200
2026-01-221,872.01,890.01,848.01,857.0-29.0-1.54%318,600
2026-01-211,872.01,916.01,850.01,886.0-26.0-1.36%600,200
2026-01-201,948.01,952.01,899.01,912.0-39.0-2.00%415,400
2026-01-191,991.01,991.01,913.01,951.0-39.0-1.96%451,300
2026-01-161,975.02,044.01,963.01,990.0+48.0+2.47%850,600
2026-01-151,910.01,944.01,906.01,942.0+37.0+1.94%471,700
2026-01-141,880.01,905.01,864.01,905.0+83.0+4.56%756,700
2026-01-131,800.01,842.01,789.01,822.0+50.0+2.82%714,600
2026-01-091,750.01,773.01,743.01,772.0+32.0+1.84%326,600
2026-01-081,760.01,786.01,737.01,740.0-14.0-0.80%337,700
2026-01-071,707.01,762.01,701.01,754.0+32.0+1.86%400,700
2026-01-061,686.01,735.01,685.01,722.0+36.0+2.14%414,200
2026-01-051,685.01,702.01,662.01,686.0+11.0+0.66%338,800
2025-12-301,698.01,715.01,675.01,675.0-45.0-2.62%310,100
2025-12-291,713.01,720.01,691.01,720.0+35.0+2.08%309,600
2025-12-261,711.01,717.01,682.01,685.0-12.0-0.71%297,900
2025-12-251,681.01,703.01,670.01,697.0+29.0+1.74%289,300
2025-12-241,674.01,707.01,662.01,668.0+8.0+0.48%370,400
2025-12-231,655.01,670.01,646.01,660.0+20.0+1.22%327,800
2025-12-221,662.01,674.01,640.01,640.0-11.0-0.67%250,800
2025-12-191,620.01,662.01,619.01,651.0+26.0+1.60%380,000
2025-12-181,628.01,638.01,601.01,625.0-3.0-0.18%239,200
2025-12-171,631.01,645.01,614.01,628.0-11.0-0.67%301,000
2025-12-161,671.01,672.01,639.01,639.0-32.0-1.92%227,200
2025-12-151,660.01,679.01,646.01,671.0-19.0-1.12%300,000
2025-12-121,695.01,705.01,673.01,690.0+25.0+1.50%371,400
2025-12-111,730.01,732.01,662.01,665.0-55.0-3.20%477,600
2025-12-101,760.01,772.01,720.01,720.0-28.0-1.60%330,300
2025-12-091,750.01,766.01,735.01,748.0+6.0+0.34%291,600
2025-12-081,728.01,764.01,705.01,742.0+17.0+0.99%269,100
2025-12-051,740.01,756.01,718.01,725.0-10.0-0.58%206,400
2025-12-041,700.01,738.01,696.01,735.0+43.0+2.54%294,400
2025-12-031,686.01,714.01,670.01,692.0-20.0-1.17%300,700
2025-12-021,734.01,751.01,705.01,712.0-26.0-1.50%346,900
2025-12-011,809.01,814.01,708.01,738.0-65.0-3.61%625,800
2025-11-281,752.01,816.01,745.01,803.0+51.0+2.91%572,200
2025-11-271,729.01,761.01,728.01,752.0+39.0+2.28%543,700
2025-11-261,690.01,721.01,686.01,713.0+22.0+1.30%436,000
2025-11-251,683.01,702.01,642.01,691.0+36.0+2.18%424,300
2025-11-211,650.01,685.01,644.01,655.0-66.0-3.83%487,800
2025-11-201,686.01,724.01,675.01,721.0+53.0+3.18%614,600
2025-11-191,620.01,670.01,590.01,668.0+45.0+2.77%463,900
2025-11-181,650.01,657.01,610.01,623.0-52.0-3.10%458,800
2025-11-171,666.01,684.01,632.01,675.0+11.0+0.66%456,000
2025-11-141,637.01,688.01,632.01,664.0+24.0+1.46%393,600
2025-11-131,650.01,665.01,638.01,640.0+3.0+0.18%443,300
2025-11-121,610.01,648.01,598.01,637.0+23.0+1.43%404,100
2025-11-111,630.01,631.01,590.01,614.0-30.0-1.82%928,900
2025-11-101,729.01,729.01,640.01,644.0-86.0-4.97%818,300
2025-11-071,703.01,760.01,663.01,730.0-7.0-0.40%573,900
2025-11-061,717.01,752.01,698.01,737.0+29.0+1.70%514,300
2025-11-051,692.01,708.01,635.01,708.0-7.0-0.41%809,700
2025-11-041,718.01,790.01,703.01,715.0-20.0-1.15%903,300
2025-10-311,742.01,754.01,717.01,735.0-25.0-1.42%457,200
2025-10-301,725.01,767.01,725.01,760.0+35.0+2.03%482,800
2025-10-291,773.01,784.01,723.01,725.0-50.0-2.82%750,700
2025-10-281,807.01,835.01,766.01,775.0-36.0-1.99%677,900
2025-10-271,819.01,830.01,802.01,811.0+1.0+0.06%634,400
2025-10-241,818.01,827.01,799.01,810.0-10.0-0.55%502,000
2025-10-231,827.01,848.01,804.01,820.0-28.0-1.52%512,700
2025-10-221,782.01,860.01,765.01,848.0+61.0+3.41%754,700
2025-10-211,825.01,837.01,783.01,787.0-38.0-2.08%940,000
2025-10-201,840.01,859.01,811.01,825.0+15.0+0.83%574,400
2025-10-171,852.01,864.01,810.01,810.0-78.0-4.13%699,200
2025-10-161,833.01,888.01,821.01,888.0+55.0+3.00%550,600
2025-10-151,800.01,833.01,794.01,833.0+51.0+2.86%492,500
2025-10-141,774.01,829.01,763.01,782.0-13.0-0.72%805,100
2025-10-101,870.01,874.01,785.01,795.0-89.0-4.72%858,700
2025-10-091,926.01,929.01,858.01,884.0-30.0-1.57%812,400
2025-10-081,840.01,915.01,810.01,914.0+74.0+4.02%1,258,100
2025-10-071,795.01,847.01,741.01,840.0+75.0+4.25%1,006,000
2025-10-061,770.01,795.01,715.01,765.0+29.0+1.67%1,105,800
2025-10-031,748.01,797.01,707.01,736.0+3.0+0.17%841,300
2025-10-021,749.01,781.01,717.01,733.0-11.0-0.63%987,800
2025-10-011,830.01,831.01,735.01,744.0-103.0-5.58%1,181,900
2025-09-301,905.01,919.01,800.01,847.0-40.0-2.12%1,480,000
2025-09-291,700.01,975.01,700.01,887.0+159.0+9.20%2,512,700
2025-09-261,760.01,772.01,726.01,728.0-20.0-1.14%1,162,500
2025-09-251,750.01,772.01,724.01,748.0+8.0+0.46%1,286,500
2025-09-241,714.01,740.01,698.01,740.0+26.0+1.52%747,500
2025-09-221,712.01,750.01,698.01,714.0-2.0-0.12%1,358,000
2025-09-191,680.01,716.01,658.01,716.0+38.0+2.26%3,060,500
2025-09-181,652.01,678.01,622.01,678.0+38.0+2.32%1,298,000
2025-09-171,700.01,700.01,630.01,640.0-58.0-3.42%1,617,000
2025-09-161,690.01,700.01,652.01,698.0+22.0+1.31%1,259,500
2025-09-121,666.01,698.01,658.01,676.0——1,490,000

直近120営業日分を表示