大谷工業
5939スタンダード/金属製品/OTANI KOGYO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,060.0 | 6,350.0 | 6,000.0 | 6,010.0 | -50.0 | -0.83% | 23,400 |
| 2026-03-12 | 6,220.0 | 6,220.0 | 6,010.0 | 6,060.0 | -260.0 | -4.11% | 22,800 |
| 2026-03-11 | 6,450.0 | 6,450.0 | 6,230.0 | 6,320.0 | -290.0 | -4.39% | 33,700 |
| 2026-03-10 | 7,060.0 | 7,400.0 | 6,120.0 | 6,610.0 | -450.0 | -6.37% | 91,800 |
| 2026-03-09 | 7,860.0 | 8,190.0 | 7,060.0 | 7,060.0 | -1500.0 | -17.52% | 48,400 |
| 2026-03-06 | 8,380.0 | 8,850.0 | 8,300.0 | 8,560.0 | +30.0 | +0.35% | 14,600 |
| 2026-03-05 | 8,120.0 | 8,710.0 | 8,110.0 | 8,530.0 | +560.0 | +7.03% | 16,400 |
| 2026-03-04 | 8,270.0 | 8,640.0 | 7,520.0 | 7,970.0 | -880.0 | -9.94% | 27,400 |
| 2026-03-03 | 9,080.0 | 9,350.0 | 8,590.0 | 8,850.0 | -630.0 | -6.65% | 22,200 |
| 2026-03-02 | 8,880.0 | 9,560.0 | 8,840.0 | 9,480.0 | +300.0 | +3.27% | 15,500 |
| 2026-02-27 | 8,810.0 | 9,190.0 | 8,650.0 | 9,180.0 | +360.0 | +4.08% | 15,900 |
| 2026-02-26 | 8,830.0 | 8,850.0 | 8,400.0 | 8,820.0 | +140.0 | +1.61% | 9,400 |
| 2026-02-25 | 9,390.0 | 9,390.0 | 8,100.0 | 8,680.0 | -310.0 | -3.45% | 29,400 |
| 2026-02-24 | 8,370.0 | 9,100.0 | 8,230.0 | 8,990.0 | +1070.0 | +13.51% | 20,400 |
| 2026-02-20 | 8,170.0 | 8,230.0 | 7,820.0 | 7,920.0 | -200.0 | -2.46% | 4,800 |
| 2026-02-19 | 8,250.0 | 8,510.0 | 7,770.0 | 8,120.0 | -20.0 | -0.25% | 11,300 |
| 2026-02-18 | 8,130.0 | 8,390.0 | 7,100.0 | 8,140.0 | -250.0 | -2.98% | 38,200 |
| 2026-02-17 | 10,170.0 | 10,630.0 | 8,020.0 | 8,390.0 | -1610.0 | -16.10% | 68,000 |
| 2026-02-16 | 9,440.0 | 10,000.0 | 9,310.0 | 10,000.0 | +960.0 | +10.62% | 25,700 |
| 2026-02-13 | 8,490.0 | 9,100.0 | 8,490.0 | 9,040.0 | +550.0 | +6.48% | 16,500 |
| 2026-02-12 | 7,990.0 | 8,490.0 | 7,990.0 | 8,490.0 | +540.0 | +6.79% | 11,000 |
| 2026-02-10 | 7,920.0 | 7,990.0 | 7,640.0 | 7,950.0 | +50.0 | +0.63% | 6,200 |
| 2026-02-09 | 7,850.0 | 7,990.0 | 7,850.0 | 7,900.0 | +170.0 | +2.20% | 4,300 |
| 2026-02-06 | 7,670.0 | 7,800.0 | 7,620.0 | 7,730.0 | +60.0 | +0.78% | 2,600 |
| 2026-02-05 | 7,830.0 | 7,830.0 | 7,570.0 | 7,670.0 | -100.0 | -1.29% | 7,300 |
| 2026-02-04 | 7,250.0 | 7,840.0 | 7,250.0 | 7,770.0 | +510.0 | +7.02% | 16,700 |
| 2026-02-03 | 7,180.0 | 7,260.0 | 7,120.0 | 7,260.0 | +90.0 | +1.26% | 3,600 |
| 2026-02-02 | 7,280.0 | 7,280.0 | 7,150.0 | 7,170.0 | +10.0 | +0.14% | 4,100 |
| 2026-01-30 | 6,930.0 | 7,190.0 | 6,930.0 | 7,160.0 | +250.0 | +3.62% | 6,300 |
| 2026-01-29 | 6,930.0 | 6,940.0 | 6,900.0 | 6,910.0 | -20.0 | -0.29% | 1,400 |
| 2026-01-28 | 6,850.0 | 6,930.0 | 6,840.0 | 6,930.0 | +80.0 | +1.17% | 400 |
| 2026-01-27 | 6,880.0 | 6,880.0 | 6,850.0 | 6,850.0 | -20.0 | -0.29% | 700 |
| 2026-01-26 | 6,910.0 | 6,940.0 | 6,840.0 | 6,870.0 | -40.0 | -0.58% | 2,800 |
| 2026-01-23 | 7,030.0 | 7,050.0 | 6,880.0 | 6,910.0 | -100.0 | -1.43% | 3,700 |
| 2026-01-22 | 6,870.0 | 7,060.0 | 6,870.0 | 7,010.0 | +200.0 | +2.94% | 3,900 |
| 2026-01-21 | 6,750.0 | 6,980.0 | 6,730.0 | 6,810.0 | -190.0 | -2.71% | 3,500 |
| 2026-01-20 | 6,410.0 | 7,040.0 | 6,410.0 | 7,000.0 | +600.0 | +9.38% | 13,100 |
| 2026-01-19 | 6,300.0 | 6,400.0 | 6,300.0 | 6,400.0 | +100.0 | +1.59% | 1,600 |
| 2026-01-16 | 6,150.0 | 6,300.0 | 6,150.0 | 6,300.0 | +250.0 | +4.13% | 1,600 |
| 2026-01-15 | 6,260.0 | 6,260.0 | 6,000.0 | 6,050.0 | -210.0 | -3.35% | 2,400 |
| 2026-01-14 | 6,410.0 | 6,410.0 | 6,200.0 | 6,260.0 | -160.0 | -2.49% | 4,700 |
| 2026-01-13 | 6,480.0 | 6,480.0 | 6,320.0 | 6,420.0 | +40.0 | +0.63% | 2,300 |
| 2026-01-09 | 6,400.0 | 6,400.0 | 6,250.0 | 6,380.0 | -20.0 | -0.31% | 2,300 |
| 2026-01-08 | 6,300.0 | 6,440.0 | 6,230.0 | 6,400.0 | +70.0 | +1.11% | 2,400 |
| 2026-01-07 | 6,220.0 | 6,400.0 | 6,220.0 | 6,330.0 | +100.0 | +1.61% | 1,100 |
| 2026-01-06 | 6,310.0 | 6,310.0 | 6,230.0 | 6,230.0 | -80.0 | -1.27% | 1,500 |
| 2026-01-05 | 6,500.0 | 6,500.0 | 6,210.0 | 6,310.0 | -190.0 | -2.92% | 7,100 |
| 2025-12-30 | 5,800.0 | 6,500.0 | 5,800.0 | 6,500.0 | +640.0 | +10.92% | 5,300 |
| 2025-12-29 | 5,570.0 | 5,970.0 | 5,570.0 | 5,860.0 | +300.0 | +5.40% | 3,800 |
| 2025-12-26 | 5,580.0 | 5,640.0 | 5,560.0 | 5,560.0 | -20.0 | -0.36% | 1,900 |
| 2025-12-25 | 5,640.0 | 5,650.0 | 5,540.0 | 5,580.0 | -60.0 | -1.06% | 1,800 |
| 2025-12-24 | 5,670.0 | 5,670.0 | 5,540.0 | 5,640.0 | +160.0 | +2.92% | 3,200 |
| 2025-12-23 | 5,350.0 | 5,480.0 | 5,350.0 | 5,480.0 | +150.0 | +2.81% | 2,300 |
| 2025-12-22 | 5,330.0 | 5,330.0 | 5,290.0 | 5,330.0 | +10.0 | +0.19% | 1,800 |
| 2025-12-19 | 5,300.0 | 5,320.0 | 5,290.0 | 5,320.0 | +20.0 | +0.38% | 800 |
| 2025-12-18 | 5,280.0 | 5,300.0 | 5,270.0 | 5,300.0 | +10.0 | +0.19% | 800 |
| 2025-12-17 | 5,310.0 | 5,310.0 | 5,290.0 | 5,290.0 | -20.0 | -0.38% | 700 |
| 2025-12-16 | 5,290.0 | 5,310.0 | 5,200.0 | 5,310.0 | +10.0 | +0.19% | 600 |
| 2025-12-15 | 5,300.0 | 5,300.0 | 5,300.0 | 5,300.0 | -10.0 | -0.19% | 600 |
| 2025-12-12 | 5,220.0 | 5,310.0 | 5,220.0 | 5,310.0 | -10.0 | -0.19% | 500 |
| 2025-12-11 | 5,170.0 | 5,320.0 | 5,170.0 | 5,320.0 | +80.0 | +1.53% | 1,100 |
| 2025-12-10 | 5,240.0 | 5,240.0 | 5,240.0 | 5,240.0 | +100.0 | +1.95% | 100 |
| 2025-12-09 | 5,140.0 | 5,140.0 | 5,140.0 | 5,140.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 5,140.0 | 5,140.0 | 5,140.0 | 5,140.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 5,210.0 | 5,210.0 | 5,140.0 | 5,140.0 | -20.0 | -0.39% | 600 |
| 2025-12-04 | 5,210.0 | 5,210.0 | 5,160.0 | 5,160.0 | -50.0 | -0.96% | 700 |
| 2025-12-03 | 5,210.0 | 5,210.0 | 5,190.0 | 5,210.0 | -50.0 | -0.95% | 500 |
| 2025-12-02 | 5,260.0 | 5,260.0 | 5,260.0 | 5,260.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 5,320.0 | 5,320.0 | 5,240.0 | 5,260.0 | -60.0 | -1.13% | 1,000 |
| 2025-11-28 | 5,300.0 | 5,330.0 | 5,300.0 | 5,320.0 | +20.0 | +0.38% | 600 |
| 2025-11-27 | 5,250.0 | 5,300.0 | 5,250.0 | 5,300.0 | 0.0 | 0.00% | 600 |
| 2025-11-26 | 5,250.0 | 5,300.0 | 5,060.0 | 5,300.0 | +130.0 | +2.51% | 7,200 |
| 2025-11-25 | 4,915.0 | 5,270.0 | 4,915.0 | 5,170.0 | +325.0 | +6.71% | 8,800 |
| 2025-11-21 | 4,850.0 | 4,865.0 | 4,845.0 | 4,845.0 | -25.0 | -0.51% | 6,200 |
| 2025-11-20 | 4,850.0 | 4,870.0 | 4,850.0 | 4,870.0 | +20.0 | +0.41% | 300 |
| 2025-11-19 | 4,935.0 | 4,935.0 | 4,850.0 | 4,850.0 | -80.0 | -1.62% | 2,300 |
| 2025-11-18 | 4,925.0 | 4,955.0 | 4,925.0 | 4,930.0 | +5.0 | +0.10% | 7,500 |
| 2025-11-17 | 5,040.0 | 5,040.0 | 4,925.0 | 4,925.0 | -115.0 | -2.28% | 1,400 |
| 2025-11-14 | 5,150.0 | 5,150.0 | 5,000.0 | 5,040.0 | -40.0 | -0.79% | 4,100 |
| 2025-11-13 | 5,070.0 | 5,130.0 | 5,070.0 | 5,080.0 | -30.0 | -0.59% | 1,600 |
| 2025-11-12 | 5,070.0 | 5,160.0 | 5,070.0 | 5,110.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-11 | 5,080.0 | 5,130.0 | 5,070.0 | 5,110.0 | +30.0 | +0.59% | 800 |
| 2025-11-10 | 5,070.0 | 5,080.0 | 5,070.0 | 5,080.0 | -30.0 | -0.59% | 200 |
| 2025-11-07 | 5,070.0 | 5,110.0 | 5,050.0 | 5,110.0 | +10.0 | +0.20% | 700 |
| 2025-11-06 | 5,020.0 | 5,100.0 | 5,010.0 | 5,100.0 | +90.0 | +1.80% | 9,100 |
| 2025-11-05 | 5,000.0 | 5,010.0 | 5,000.0 | 5,010.0 | +10.0 | +0.20% | 600 |
| 2025-11-04 | 5,260.0 | 5,260.0 | 5,000.0 | 5,000.0 | -220.0 | -4.21% | 4,400 |
| 2025-10-31 | 5,240.0 | 5,260.0 | 5,200.0 | 5,220.0 | -30.0 | -0.57% | 2,000 |
| 2025-10-30 | 5,320.0 | 5,320.0 | 5,230.0 | 5,250.0 | -160.0 | -2.96% | 4,400 |
| 2025-10-29 | 5,470.0 | 5,510.0 | 5,350.0 | 5,410.0 | -50.0 | -0.92% | 2,700 |
| 2025-10-28 | 5,410.0 | 5,550.0 | 5,400.0 | 5,460.0 | +70.0 | +1.30% | 4,100 |
| 2025-10-27 | 5,410.0 | 5,410.0 | 5,330.0 | 5,390.0 | -20.0 | -0.37% | 2,000 |
| 2025-10-24 | 5,390.0 | 5,410.0 | 5,370.0 | 5,410.0 | +20.0 | +0.37% | 800 |
| 2025-10-23 | 5,430.0 | 5,430.0 | 5,390.0 | 5,390.0 | -20.0 | -0.37% | 700 |
| 2025-10-22 | 5,440.0 | 5,450.0 | 5,410.0 | 5,410.0 | -30.0 | -0.55% | 900 |
| 2025-10-21 | 5,330.0 | 5,440.0 | 5,330.0 | 5,440.0 | +110.0 | +2.06% | 1,300 |
| 2025-10-20 | 5,300.0 | 5,330.0 | 5,260.0 | 5,330.0 | +150.0 | +2.90% | 2,700 |
| 2025-10-17 | 5,180.0 | 5,180.0 | 5,180.0 | 5,180.0 | -80.0 | -1.52% | 200 |
| 2025-10-16 | 5,230.0 | 5,260.0 | 5,230.0 | 5,260.0 | +30.0 | +0.57% | 300 |
| 2025-10-15 | 5,160.0 | 5,230.0 | 5,160.0 | 5,230.0 | +70.0 | +1.36% | 500 |
| 2025-10-14 | 5,190.0 | 5,260.0 | 5,150.0 | 5,160.0 | -90.0 | -1.71% | 4,800 |
| 2025-10-10 | 5,290.0 | 5,290.0 | 5,200.0 | 5,250.0 | -100.0 | -1.87% | 1,300 |
| 2025-10-09 | 5,390.0 | 5,390.0 | 5,200.0 | 5,350.0 | -50.0 | -0.93% | 2,900 |
| 2025-10-08 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | -20.0 | -0.37% | 800 |
| 2025-10-07 | 5,470.0 | 5,470.0 | 5,420.0 | 5,420.0 | -10.0 | -0.18% | 800 |
| 2025-10-06 | 5,470.0 | 5,470.0 | 5,370.0 | 5,430.0 | -40.0 | -0.73% | 3,300 |
| 2025-10-03 | 5,460.0 | 5,480.0 | 5,450.0 | 5,470.0 | -20.0 | -0.36% | 1,700 |
| 2025-10-02 | 5,480.0 | 5,500.0 | 5,480.0 | 5,490.0 | +10.0 | +0.18% | 1,500 |
| 2025-10-01 | 5,450.0 | 5,510.0 | 5,450.0 | 5,480.0 | +30.0 | +0.55% | 3,400 |
| 2025-09-30 | 5,420.0 | 5,490.0 | 5,420.0 | 5,450.0 | -10.0 | -0.18% | 900 |
| 2025-09-29 | 5,460.0 | 5,460.0 | 5,450.0 | 5,460.0 | -10.0 | -0.18% | 500 |
| 2025-09-26 | 5,460.0 | 5,500.0 | 5,460.0 | 5,470.0 | +20.0 | +0.37% | 3,800 |
| 2025-09-25 | 5,480.0 | 5,490.0 | 5,450.0 | 5,450.0 | -30.0 | -0.55% | 1,100 |
| 2025-09-24 | 5,500.0 | 5,510.0 | 5,480.0 | 5,480.0 | -20.0 | -0.36% | 800 |
| 2025-09-22 | 5,480.0 | 5,500.0 | 5,470.0 | 5,500.0 | +50.0 | +0.92% | 900 |
| 2025-09-19 | 5,450.0 | 5,480.0 | 5,450.0 | 5,450.0 | -30.0 | -0.55% | 1,700 |
| 2025-09-18 | 5,450.0 | 5,490.0 | 5,450.0 | 5,480.0 | +30.0 | +0.55% | 800 |
| 2025-09-17 | 5,460.0 | 5,460.0 | 5,450.0 | 5,450.0 | -10.0 | -0.18% | 1,100 |
| 2025-09-16 | 5,460.0 | 5,500.0 | 5,430.0 | 5,460.0 | +40.0 | +0.74% | 2,200 |
| 2025-09-12 | 5,460.0 | 5,460.0 | 5,420.0 | 5,420.0 | — | — | 1,600 |
直近120営業日分を表示