KabuInsight

高田機工

5923
スタンダード/金属製品/TAKADAKIKO(Steel Construction)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
2026-03-131,308.01,328.01,307.01,312.0+6.0+0.46%1,300
2026-03-121,312.01,337.01,306.01,306.0-20.0-1.51%10,000
2026-03-111,327.01,333.01,315.01,326.0+1.0+0.08%1,700
2026-03-101,311.01,326.01,311.01,325.0-1.0-0.08%1,400
2026-03-091,320.01,327.01,304.01,326.0-2.0-0.15%4,400
2026-03-061,312.01,335.01,303.01,328.0+13.0+0.99%3,000
2026-03-051,330.01,345.01,314.01,315.0+7.0+0.54%3,500
2026-03-041,303.01,340.01,303.01,308.0-7.0-0.53%3,900
2026-03-031,307.01,320.01,307.01,315.0+2.0+0.15%3,700
2026-03-021,310.01,313.01,304.01,313.0+3.0+0.23%3,000
2026-02-271,329.01,330.01,303.01,310.00.00.00%3,200
2026-02-261,310.01,310.01,302.01,310.0+4.0+0.31%900
2026-02-251,325.01,325.01,287.01,306.0-4.0-0.31%5,700
2026-02-241,310.01,316.01,310.01,310.0+1.0+0.08%2,200
2026-02-201,303.01,310.01,273.01,309.0-3.0-0.23%2,500
2026-02-191,315.01,320.01,260.01,312.0-2.0-0.15%10,200
2026-02-181,315.01,331.01,285.01,314.0-4.0-0.30%7,600
2026-02-171,319.01,319.01,311.01,318.0+8.0+0.61%1,000
2026-02-161,300.01,318.01,287.01,310.0+3.0+0.23%3,300
2026-02-131,300.01,320.01,283.01,307.0+7.0+0.54%8,100
2026-02-121,305.01,314.01,283.01,300.0-4.0-0.31%16,300
2026-02-101,300.01,315.01,282.01,304.0-9.0-0.69%6,400
2026-02-091,260.01,338.01,241.01,313.0+83.0+6.75%22,100
2026-02-061,230.01,234.01,229.01,230.0+5.0+0.41%13,000
2026-02-051,224.01,225.01,220.01,225.0+4.0+0.33%1,800
2026-02-041,225.01,227.01,219.01,221.0+1.0+0.08%2,700
2026-02-031,215.01,220.01,215.01,220.0+10.0+0.83%800
2026-02-021,215.01,215.01,207.01,210.0+3.0+0.25%1,400
2026-01-301,203.01,207.01,201.01,207.0+4.0+0.33%1,400
2026-01-291,211.01,211.01,203.01,203.0-9.0-0.74%1,100
2026-01-281,229.01,229.01,212.01,212.0-16.0-1.30%2,800
2026-01-271,230.01,230.01,222.01,228.0+3.0+0.24%2,300
2026-01-261,219.01,225.01,216.01,225.0+6.0+0.49%5,300
2026-01-231,215.01,219.01,205.01,219.0+9.0+0.74%3,400
2026-01-221,209.01,217.01,206.01,210.0+2.0+0.17%2,100
2026-01-211,193.01,210.01,193.01,208.0+6.0+0.50%4,200
2026-01-201,200.01,202.01,196.01,202.0+4.0+0.33%2,500
2026-01-191,189.01,198.01,176.01,198.0+6.0+0.50%4,400
2026-01-161,194.01,198.01,189.01,192.0-1.0-0.08%2,700
2026-01-151,195.01,195.01,183.01,193.0-2.0-0.17%3,700
2026-01-141,194.01,200.01,182.01,195.0+2.0+0.17%6,000
2026-01-131,195.01,196.01,187.01,193.0+1.0+0.08%2,600
2026-01-091,189.01,192.01,189.01,192.0+3.0+0.25%600
2026-01-081,186.01,189.01,181.01,189.0+9.0+0.76%2,200
2026-01-071,178.01,180.01,172.01,180.0+2.0+0.17%1,900
2026-01-061,163.01,178.01,163.01,178.0+18.0+1.55%1,900
2026-01-051,165.01,167.01,160.01,160.0-1.0-0.09%4,300
2025-12-301,155.01,161.01,146.01,161.0+9.0+0.78%1,900
2025-12-291,164.01,165.01,140.01,152.0+2.0+0.17%3,100
2025-12-261,142.01,150.01,140.01,150.0+8.0+0.70%1,800
2025-12-251,188.01,188.01,140.01,142.00.00.00%7,500
2025-12-241,143.01,143.01,122.01,142.0+1.0+0.09%2,700
2025-12-231,128.01,141.01,120.01,141.0+19.0+1.69%3,300
2025-12-221,101.01,132.01,095.01,122.0+22.0+2.00%7,300
2025-12-191,110.01,112.01,100.01,100.0-9.0-0.81%3,900
2025-12-181,101.01,116.01,101.01,109.0+3.0+0.27%1,700
2025-12-171,119.01,119.01,106.01,106.0+1.0+0.09%400
2025-12-161,120.01,121.01,105.01,105.0-15.0-1.34%3,600
2025-12-151,115.01,120.01,111.01,120.0+5.0+0.45%2,600
2025-12-121,120.01,120.01,111.01,115.0+1.0+0.09%2,900
2025-12-111,115.01,120.01,111.01,114.0-2.0-0.18%1,600
2025-12-101,116.01,116.01,116.01,116.0-8.0-0.71%300
2025-12-091,113.01,124.01,113.01,124.0+11.0+0.99%800
2025-12-081,138.01,147.01,113.01,113.0-37.0-3.22%6,800
2025-12-051,165.01,170.01,141.01,150.0+13.0+1.14%9,000
2025-12-041,117.01,137.01,117.01,137.0+20.0+1.79%2,200
2025-12-031,125.01,125.01,110.01,117.0-3.0-0.27%1,500
2025-12-021,118.01,124.01,118.01,120.0+2.0+0.18%1,600
2025-12-011,124.01,138.01,118.01,118.0+1.0+0.09%2,900
2025-11-281,099.01,117.01,093.01,117.0+18.0+1.64%4,700
2025-11-271,095.01,099.01,087.01,099.0+3.0+0.27%2,100
2025-11-261,100.01,114.01,096.01,096.0+6.0+0.55%900
2025-11-251,118.01,118.01,090.01,090.0-7.0-0.64%3,200
2025-11-211,079.01,097.01,078.01,097.0+17.0+1.57%1,600
2025-11-201,111.01,111.01,080.01,080.0-7.0-0.64%2,700
2025-11-191,088.01,088.01,070.01,087.0+3.0+0.28%2,900
2025-11-181,098.01,098.01,081.01,084.0-2.0-0.18%1,400
2025-11-171,080.01,090.01,079.01,086.0+7.0+0.65%4,600
2025-11-141,082.01,086.01,079.01,079.0-2.0-0.19%1,900
2025-11-131,080.01,099.01,080.01,081.0-8.0-0.73%4,800
2025-11-121,086.01,089.01,086.01,089.0+2.0+0.18%1,500
2025-11-111,086.01,110.01,086.01,087.0+1.0+0.09%5,300
2025-11-101,108.01,108.01,082.01,086.0-22.0-1.99%215,600
2025-11-071,084.01,119.01,082.01,108.0+11.0+1.00%143,800
2025-11-061,091.01,111.01,091.01,097.0+6.0+0.55%23,400
2025-11-051,114.01,114.01,091.01,091.0-11.0-1.00%8,000
2025-11-041,141.01,142.01,090.01,102.0-64.0-5.49%15,600
2025-10-311,176.01,192.01,166.01,166.0-17.0-1.44%5,400
2025-10-301,180.01,193.01,180.01,183.0+3.0+0.25%600
2025-10-291,176.01,183.01,176.01,180.0-1.0-0.08%1,200
2025-10-281,181.01,192.01,181.01,181.0-10.0-0.84%3,300
2025-10-271,195.01,195.01,180.01,191.0+8.0+0.68%3,100
2025-10-241,178.01,183.01,178.01,183.0+8.0+0.68%700
2025-10-231,167.01,175.01,167.01,175.0-2.0-0.17%900
2025-10-221,174.01,177.01,166.01,177.0+4.0+0.34%2,400
2025-10-211,178.01,180.01,170.01,173.0-5.0-0.42%1,600
2025-10-201,175.01,181.01,175.01,178.0+10.0+0.86%2,000
2025-10-171,157.01,168.01,157.01,168.0-2.0-0.17%1,400
2025-10-161,183.01,183.01,153.01,170.0+10.0+0.86%1,400
2025-10-151,150.01,168.01,150.01,160.0+16.0+1.40%1,400
2025-10-141,160.01,160.01,140.01,144.0-16.0-1.38%4,200
2025-10-101,164.01,164.01,160.01,160.0-10.0-0.85%1,600
2025-10-091,166.01,172.01,161.01,170.0+4.0+0.34%1,200
2025-10-081,168.01,171.01,166.01,166.0+2.0+0.17%1,400
2025-10-071,164.01,165.01,155.01,164.0-3.0-0.26%1,500
2025-10-061,160.01,170.01,150.01,167.0+2.0+0.17%24,100
2025-10-031,140.01,170.01,140.01,165.0+16.0+1.39%1,700
2025-10-021,140.01,151.01,140.01,149.0+9.0+0.79%1,900
2025-10-011,157.01,157.01,135.01,140.0-17.0-1.47%5,200
2025-09-301,158.01,158.01,157.01,157.0+6.0+0.52%900
2025-09-291,171.01,175.01,151.01,151.0-27.0-2.29%3,100
2025-09-261,191.01,192.01,178.01,178.0-14.0-1.17%1,300
2025-09-251,205.01,208.01,192.01,192.0-7.0-0.58%4,100
2025-09-241,194.01,209.01,174.01,199.0+24.0+2.04%10,000
2025-09-221,169.01,190.01,169.01,175.0+10.0+0.86%6,100
2025-09-191,174.01,184.01,163.01,165.0+1.0+0.09%9,700
2025-09-181,177.01,177.01,163.01,164.0-13.0-1.10%1,300
2025-09-171,172.01,180.01,163.01,177.0+4.0+0.34%2,800
2025-09-161,160.01,179.01,160.01,173.0+7.0+0.60%9,100
2025-09-121,173.01,173.01,140.01,166.0——70,600

直近120営業日分を表示