KabuInsight

エムケー精工

5906
スタンダード/金属製品/MK SEIKO 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
2026-03-13930.0952.0918.0921.0-38.0-3.96%72,500
2026-03-12985.01,005.0955.0959.0-11.0-1.13%70,400
2026-03-11965.0990.0958.0970.0+12.0+1.25%48,700
2026-03-10950.0971.0947.0958.0+23.0+2.46%27,100
2026-03-09945.0955.0908.0935.0-40.0-4.10%59,700
2026-03-06970.0997.0970.0975.0-7.0-0.71%37,400
2026-03-05963.01,001.0963.0982.0+64.0+6.97%45,800
2026-03-04950.0965.0900.0918.0-61.0-6.23%102,600
2026-03-031,008.01,008.0975.0979.0-26.0-2.59%64,000
2026-03-02989.01,006.0979.01,005.0-1.0-0.10%63,500
2026-02-27967.01,009.0967.01,006.0+41.0+4.25%60,400
2026-02-26978.0994.0965.0965.0-10.0-1.03%46,400
2026-02-25983.0990.0966.0975.0-13.0-1.32%38,200
2026-02-24955.0988.0938.0988.0+25.0+2.60%58,400
2026-02-20970.0970.0950.0963.0-8.0-0.82%16,800
2026-02-19960.0971.0955.0971.0+5.0+0.52%21,100
2026-02-18963.0969.0950.0966.0+3.0+0.31%25,300
2026-02-17940.0968.0933.0963.0+18.0+1.90%41,500
2026-02-16900.0946.0885.0945.0+44.0+4.88%62,700
2026-02-13946.0946.0901.0901.0-45.0-4.76%49,800
2026-02-12925.0948.0915.0946.0+33.0+3.61%40,700
2026-02-10925.0925.0903.0913.0+3.0+0.33%30,600
2026-02-09943.0950.0900.0910.0-8.0-0.87%76,700
2026-02-06892.0929.0888.0918.0+26.0+2.91%113,000
2026-02-05871.0914.0853.0892.0+15.0+1.71%144,800
2026-02-04832.0892.0832.0877.0+46.0+5.54%310,900
2026-02-03830.0898.0812.0831.0+83.0+11.10%931,600
2026-02-02748.0748.0748.0748.0+100.0+15.43%29,600
2026-01-30649.0655.0640.0648.0-1.0-0.15%31,400
2026-01-29655.0656.0646.0649.0-6.0-0.92%22,700
2026-01-28667.0667.0654.0655.0-14.0-2.09%35,400
2026-01-27682.0682.0666.0669.0-16.0-2.34%28,900
2026-01-26690.0699.0680.0685.0-13.0-1.86%15,100
2026-01-23704.0704.0673.0698.0-6.0-0.85%37,100
2026-01-22697.0735.0695.0704.0+4.0+0.57%99,000
2026-01-21675.0706.0667.0700.0+7.0+1.01%35,800
2026-01-20688.0700.0683.0693.0+11.0+1.61%40,100
2026-01-19672.0685.0670.0682.0+7.0+1.04%36,600
2026-01-16670.0687.0666.0675.0+8.0+1.20%42,000
2026-01-15650.0668.0647.0667.0+16.0+2.46%20,100
2026-01-14653.0656.0647.0651.0-2.0-0.31%12,300
2026-01-13653.0659.0650.0653.0+1.0+0.15%17,600
2026-01-09656.0656.0650.0652.0+1.0+0.15%9,400
2026-01-08659.0669.0651.0651.0-13.0-1.96%17,400
2026-01-07665.0669.0656.0664.0-5.0-0.75%12,800
2026-01-06650.0670.0646.0669.0+17.0+2.61%52,400
2026-01-05651.0656.0639.0652.0+1.0+0.15%33,800
2025-12-30656.0656.0636.0651.0-5.0-0.76%40,100
2025-12-29670.0675.0653.0656.0-4.0-0.61%28,200
2025-12-26666.0678.0637.0660.0+1.0+0.15%83,300
2025-12-25661.0667.0647.0659.0-12.0-1.79%52,400
2025-12-24678.0684.0646.0671.0+3.0+0.45%54,300
2025-12-23644.0668.0632.0668.0+23.0+3.57%86,500
2025-12-22656.0670.0622.0645.0-1.0-0.15%173,400
2025-12-19706.0706.0633.0646.0-30.0-4.44%296,500
2025-12-18690.0720.0651.0676.0+26.0+4.00%836,400
2025-12-17560.0650.0559.0650.0+100.0+18.18%1,028,700
2025-12-16546.0569.0545.0550.0+4.0+0.73%35,200
2025-12-15545.0548.0541.0546.0+7.0+1.30%7,700
2025-12-12541.0544.0537.0539.0+1.0+0.19%6,000
2025-12-11540.0545.0537.0538.0-3.0-0.55%10,400
2025-12-10544.0549.0540.0541.0-3.0-0.55%9,300
2025-12-09547.0548.0543.0544.0-2.0-0.37%7,000
2025-12-08558.0560.0543.0546.0-7.0-1.27%19,800
2025-12-05554.0555.0550.0553.0-1.0-0.18%5,600
2025-12-04547.0554.0546.0554.0+11.0+2.03%10,100
2025-12-03552.0552.0543.0543.0-3.0-0.55%7,000
2025-12-02555.0555.0546.0546.0-5.0-0.91%14,400
2025-12-01554.0554.0547.0551.0-3.0-0.54%7,700
2025-11-28550.0554.0548.0554.0+4.0+0.73%9,900
2025-11-27545.0550.0543.0550.0+7.0+1.29%9,600
2025-11-26542.0545.0536.0543.0+5.0+0.93%9,200
2025-11-25535.0543.0535.0538.0+1.0+0.19%16,400
2025-11-21529.0537.0528.0537.0+6.0+1.13%9,400
2025-11-20537.0537.0528.0531.0-2.0-0.38%11,900
2025-11-19536.0540.0533.0533.0-3.0-0.56%6,800
2025-11-18547.0547.0536.0536.0-12.0-2.19%17,300
2025-11-17550.0556.0543.0548.0-2.0-0.36%23,900
2025-11-14554.0554.0547.0550.0-5.0-0.90%7,000
2025-11-13546.0555.0544.0555.0+9.0+1.65%13,200
2025-11-12554.0555.0543.0546.0-9.0-1.62%17,200
2025-11-11537.0555.0536.0555.0+21.0+3.93%48,200
2025-11-10535.0542.0526.0534.0-1.0-0.19%24,500
2025-11-07534.0539.0534.0535.00.00.00%8,300
2025-11-06528.0542.0528.0535.0+4.0+0.75%12,500
2025-11-05531.0532.0526.0531.0-1.0-0.19%7,400
2025-11-04532.0546.0531.0532.0+9.0+1.72%26,000
2025-10-31538.0538.0523.0523.0-19.0-3.51%25,900
2025-10-30540.0542.0522.0542.0+12.0+2.26%49,900
2025-10-29539.0540.0520.0530.0-9.0-1.67%37,400
2025-10-28542.0553.0538.0539.0-3.0-0.55%20,500
2025-10-27549.0553.0539.0542.0-4.0-0.73%19,800
2025-10-24540.0546.0539.0546.0+8.0+1.49%9,100
2025-10-23535.0538.0532.0538.0+3.0+0.56%10,500
2025-10-22530.0535.0525.0535.0+5.0+0.94%10,500
2025-10-21532.0533.0528.0530.0+2.0+0.38%5,000
2025-10-20516.0528.0516.0528.0+14.0+2.72%7,600
2025-10-17516.0517.0512.0514.0-5.0-0.96%8,800
2025-10-16517.0521.0510.0519.0+7.0+1.37%13,000
2025-10-15510.0519.0510.0512.0+2.0+0.39%22,200
2025-10-14521.0521.0498.0510.0-16.0-3.04%46,700
2025-10-10536.0540.0525.0526.0-10.0-1.87%10,600
2025-10-09540.0542.0536.0536.0-4.0-0.74%4,900
2025-10-08542.0544.0535.0540.0-2.0-0.37%2,900
2025-10-07538.0544.0533.0542.0+2.0+0.37%6,700
2025-10-06534.0542.0531.0540.0+7.0+1.31%17,700
2025-10-03523.0533.0523.0533.0+8.0+1.52%8,100
2025-10-02520.0531.0520.0525.0+5.0+0.96%6,200
2025-10-01542.0542.0519.0520.0-12.0-2.26%31,000
2025-09-30548.0554.0520.0532.0-16.0-2.92%38,400
2025-09-29558.0559.0547.0548.0-9.0-1.62%7,300
2025-09-26550.0557.0546.0557.0+7.0+1.27%14,900
2025-09-25547.0552.0545.0550.0+3.0+0.55%8,000
2025-09-24552.0552.0543.0547.0-5.0-0.91%14,000
2025-09-22557.0563.0552.0552.0-3.0-0.54%9,800
2025-09-19560.0566.0551.0555.0-4.0-0.72%20,900
2025-09-18561.0561.0552.0559.0+1.0+0.18%7,000
2025-09-17555.0559.0553.0558.0+3.0+0.54%5,300
2025-09-16566.0566.0552.0555.0-5.0-0.89%13,500
2025-09-12541.0560.0540.0560.0——32,000

直近120営業日分を表示