KabuInsight

川岸工業

5921
スタンダード/金属製品/Kawagishi Bridge Works 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
2026-03-134,440.04,440.04,395.04,395.00.00.00%800
2026-03-124,410.04,410.04,395.04,395.0-30.0-0.68%400
2026-03-114,460.04,460.04,425.04,425.0+5.0+0.11%2,100
2026-03-104,450.04,450.04,405.04,420.0+20.0+0.45%700
2026-03-094,400.04,400.04,325.04,400.0-60.0-1.35%2,900
2026-03-064,400.04,460.04,395.04,460.0+15.0+0.34%500
2026-03-054,445.04,475.04,445.04,445.0+70.0+1.60%1,000
2026-03-044,405.04,450.04,360.04,375.0-55.0-1.24%2,600
2026-03-034,470.04,480.04,425.04,430.0-15.0-0.34%2,000
2026-03-024,450.04,450.04,440.04,445.0-5.0-0.11%1,900
2026-02-274,465.04,465.04,425.04,450.0-10.0-0.22%2,800
2026-02-264,475.04,475.04,440.04,460.0-15.0-0.34%2,000
2026-02-254,515.04,515.04,455.04,475.0-30.0-0.67%1,400
2026-02-244,465.04,515.04,450.04,505.0+75.0+1.69%4,400
2026-02-204,475.04,475.04,430.04,430.0-45.0-1.01%600
2026-02-194,435.04,480.04,435.04,475.0+40.0+0.90%600
2026-02-184,435.04,470.04,435.04,435.0-50.0-1.11%900
2026-02-174,485.04,485.04,420.04,485.00.00.00%1,100
2026-02-164,470.04,485.04,420.04,485.0+35.0+0.79%1,700
2026-02-134,470.04,475.04,450.04,450.0-20.0-0.45%1,700
2026-02-124,460.04,470.04,460.04,470.0+5.0+0.11%2,700
2026-02-104,425.04,465.04,410.04,465.0+55.0+1.25%1,100
2026-02-094,425.04,425.04,410.04,410.0-10.0-0.23%900
2026-02-064,395.04,420.04,395.04,420.0+25.0+0.57%400
2026-02-054,395.04,420.04,395.04,395.0+35.0+0.80%2,400
2026-02-044,380.04,380.04,360.04,360.0-5.0-0.11%2,700
2026-02-034,375.04,375.04,335.04,365.0+20.0+0.46%2,700
2026-02-024,355.04,380.04,340.04,345.0-70.0-1.59%5,400
2026-01-304,400.04,435.04,380.04,415.0+15.0+0.34%1,600
2026-01-294,410.04,410.04,360.04,400.0+5.0+0.11%400
2026-01-284,420.04,420.04,370.04,395.0-40.0-0.90%1,000
2026-01-274,405.04,450.04,405.04,435.0+35.0+0.80%1,800
2026-01-264,430.04,430.04,380.04,400.0-15.0-0.34%2,500
2026-01-234,460.04,460.04,415.04,415.0-35.0-0.79%300
2026-01-224,440.04,450.04,405.04,450.0+10.0+0.23%1,400
2026-01-214,410.04,440.04,405.04,440.0+10.0+0.23%1,500
2026-01-204,435.04,435.04,405.04,430.0+20.0+0.45%900
2026-01-194,470.04,470.04,405.04,410.0-35.0-0.79%1,800
2026-01-164,450.04,450.04,425.04,445.0+20.0+0.45%4,000
2026-01-154,380.04,430.04,380.04,425.0+50.0+1.14%10,800
2026-01-144,360.04,375.04,360.04,375.0+20.0+0.46%2,600
2026-01-134,360.04,380.04,355.04,355.00.00.00%3,300
2026-01-094,375.04,380.04,340.04,355.0-20.0-0.46%2,400
2026-01-084,400.04,400.04,370.04,375.0-25.0-0.57%900
2026-01-074,350.04,400.04,350.04,400.0+60.0+1.38%1,200
2026-01-064,370.04,370.04,330.04,340.00.00.00%2,100
2026-01-054,305.04,375.04,305.04,340.0+35.0+0.81%3,300
2025-12-304,290.04,305.04,255.04,305.0+30.0+0.70%2,900
2025-12-294,220.04,290.04,195.04,275.0+55.0+1.30%19,200
2025-12-264,210.04,220.04,170.04,220.0+30.0+0.72%1,100
2025-12-254,155.04,195.04,150.04,190.0+40.0+0.96%3,500
2025-12-244,175.04,175.04,150.04,150.0-15.0-0.36%1,500
2025-12-234,160.04,165.04,150.04,165.0+5.0+0.12%1,300
2025-12-224,140.04,160.04,140.04,160.0+10.0+0.24%1,700
2025-12-194,160.04,165.04,150.04,150.0-5.0-0.12%1,400
2025-12-184,160.04,160.04,155.04,155.0-5.0-0.12%1,000
2025-12-174,205.04,205.04,160.04,160.0-5.0-0.12%1,300
2025-12-164,170.04,205.04,165.04,165.00.00.00%3,900
2025-12-154,170.04,170.04,155.04,165.0-5.0-0.12%2,900
2025-12-124,160.04,175.04,160.04,170.0+15.0+0.36%1,200
2025-12-114,165.04,170.04,155.04,155.0-10.0-0.24%2,100
2025-12-104,180.04,180.04,165.04,165.0-10.0-0.24%1,300
2025-12-094,170.04,175.04,165.04,175.0+5.0+0.12%3,300
2025-12-084,180.04,185.04,165.04,170.0-15.0-0.36%1,300
2025-12-054,185.04,185.04,180.04,185.0-5.0-0.12%1,700
2025-12-044,225.04,225.04,185.04,190.0-10.0-0.24%3,300
2025-12-034,210.04,230.04,175.04,200.0-10.0-0.24%17,800
2025-12-024,215.04,215.04,175.04,210.00.00.00%3,100
2025-12-014,215.04,260.04,210.04,210.00.00.00%2,300
2025-11-284,215.04,225.04,175.04,210.0-10.0-0.24%4,600
2025-11-274,230.04,255.04,215.04,220.0-25.0-0.59%1,100
2025-11-264,215.04,245.04,215.04,245.0+30.0+0.71%1,200
2025-11-254,220.04,260.04,215.04,215.0-5.0-0.12%3,500
2025-11-214,205.04,260.04,190.04,220.0-10.0-0.24%1,900
2025-11-204,225.04,255.04,200.04,230.0+20.0+0.48%2,700
2025-11-194,230.04,230.04,200.04,210.00.00.00%2,700
2025-11-184,230.04,230.04,175.04,210.0-25.0-0.59%3,800
2025-11-174,365.04,365.04,200.04,235.0-130.0-2.98%9,000
2025-11-144,375.04,410.04,315.04,365.0-45.0-1.02%3,300
2025-11-134,465.04,465.04,375.04,410.0-35.0-0.79%1,600
2025-11-124,435.04,495.04,435.04,445.0+80.0+1.83%1,400
2025-11-114,440.04,440.04,365.04,365.0-95.0-2.13%1,100
2025-11-104,495.04,500.04,440.04,460.0-15.0-0.34%1,600
2025-11-074,515.04,515.04,405.04,475.00.00.00%2,900
2025-11-064,475.04,545.04,475.04,475.0+5.0+0.11%2,900
2025-11-054,440.04,485.04,440.04,470.0+30.0+0.68%1,200
2025-11-044,440.04,455.04,430.04,440.0-10.0-0.22%1,300
2025-10-314,480.04,480.04,430.04,450.0+30.0+0.68%800
2025-10-304,450.04,450.04,420.04,420.0-70.0-1.56%1,100
2025-10-294,465.04,495.04,400.04,490.0+15.0+0.34%3,400
2025-10-284,550.04,550.04,405.04,475.0-75.0-1.65%4,100
2025-10-274,480.04,590.04,445.04,550.0+65.0+1.45%5,900
2025-10-244,465.04,525.04,460.04,485.0+25.0+0.56%800
2025-10-234,495.04,525.04,445.04,460.0-40.0-0.89%1,500
2025-10-224,450.04,500.04,430.04,500.0+35.0+0.78%1,700
2025-10-214,475.04,530.04,465.04,465.0-10.0-0.22%1,200
2025-10-204,525.04,525.04,465.04,475.0-50.0-1.10%2,900
2025-10-174,515.04,525.04,445.04,525.0+55.0+1.23%1,600
2025-10-164,525.04,525.04,470.04,470.0-50.0-1.11%600
2025-10-154,530.04,530.04,460.04,520.0+60.0+1.35%800
2025-10-144,495.04,510.04,440.04,460.0-50.0-1.11%1,300
2025-10-104,515.04,515.04,510.04,510.0-40.0-0.88%300
2025-10-094,505.04,550.04,500.04,550.0+45.0+1.00%1,000
2025-10-084,520.04,545.04,505.04,505.0-5.0-0.11%600
2025-10-074,535.04,550.04,510.04,510.0-5.0-0.11%300
2025-10-064,540.04,555.04,515.04,515.0-10.0-0.22%2,500
2025-10-034,515.04,525.04,500.04,525.00.00.00%1,200
2025-10-024,505.04,525.04,500.04,525.0+20.0+0.44%1,100
2025-10-014,520.04,535.04,500.04,505.0-85.0-1.85%4,300
2025-09-304,525.04,590.04,455.04,590.0+75.0+1.66%3,700
2025-09-294,500.04,540.04,500.04,515.0+10.0+0.22%94,800
2025-09-264,500.04,540.04,500.04,505.0+5.0+0.11%1,300
2025-09-254,495.04,530.04,470.04,500.0+15.0+0.33%1,200
2025-09-244,540.04,540.04,465.04,485.0-55.0-1.21%1,900
2025-09-224,500.04,540.04,450.04,540.0+30.0+0.67%1,600
2025-09-194,500.04,510.04,500.04,510.0+10.0+0.22%500
2025-09-184,530.04,530.04,465.04,500.0-10.0-0.22%1,800
2025-09-174,565.04,565.04,495.04,510.0-20.0-0.44%1,100
2025-09-164,485.04,530.04,450.04,530.0+30.0+0.67%4,100
2025-09-124,510.04,550.04,500.04,500.0——2,400

直近120営業日分を表示