KabuInsight

天龍製鋸

5945
スタンダード/金属製品/Tenryu Saw Mfg.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
2026-03-132,525.02,525.02,511.02,516.0-29.0-1.14%900
2026-03-122,545.02,545.02,520.02,545.0-35.0-1.36%500
2026-03-112,585.02,640.02,580.02,580.00.00.00%4,200
2026-03-102,515.02,580.02,515.02,580.0+69.0+2.75%1,200
2026-03-092,550.02,550.02,481.02,511.0-25.0-0.99%12,000
2026-03-062,555.02,584.02,534.02,536.0-19.0-0.74%1,500
2026-03-052,637.02,637.02,550.02,555.0+18.0+0.71%800
2026-03-042,547.02,598.02,522.02,537.0-60.0-2.31%6,500
2026-03-032,574.02,620.02,506.02,597.0+9.0+0.35%3,900
2026-03-022,592.02,620.02,540.02,588.0-4.0-0.15%4,900
2026-02-272,550.02,596.02,550.02,592.0+53.0+2.09%3,300
2026-02-262,582.02,616.02,528.02,539.0-50.0-1.93%6,200
2026-02-252,647.02,665.02,586.02,589.0-29.0-1.11%10,300
2026-02-242,575.02,700.02,544.02,618.0+93.0+3.68%18,700
2026-02-202,416.02,525.02,416.02,525.0+79.0+3.23%7,100
2026-02-192,393.02,450.02,393.02,446.0+45.0+1.87%4,400
2026-02-182,406.02,406.02,391.02,401.0-5.0-0.21%2,100
2026-02-172,410.02,410.02,406.02,406.00.00.00%1,000
2026-02-162,400.02,411.02,400.02,406.0+33.0+1.39%6,000
2026-02-132,372.02,380.02,372.02,373.0+1.0+0.04%2,300
2026-02-122,360.02,398.02,350.02,372.0+14.0+0.59%8,200
2026-02-102,350.02,358.02,346.02,358.0+21.0+0.90%1,100
2026-02-092,307.02,347.02,307.02,337.0-10.0-0.43%2,500
2026-02-062,295.02,355.02,295.02,347.0+2.0+0.09%3,000
2026-02-052,333.02,345.02,315.02,345.0+7.0+0.30%5,200
2026-02-042,275.02,338.02,275.02,338.0+35.0+1.52%1,300
2026-02-032,311.02,314.02,285.02,303.0-2.0-0.09%2,000
2026-02-022,300.02,306.02,295.02,305.0+3.0+0.13%1,300
2026-01-302,267.02,307.02,265.02,302.0+13.0+0.57%6,000
2026-01-292,345.02,345.02,267.02,289.0-6.0-0.26%2,200
2026-01-282,296.02,296.02,295.02,295.0-30.0-1.29%600
2026-01-272,338.02,338.02,325.02,325.0-10.0-0.43%1,400
2026-01-262,351.02,354.02,290.02,335.0+12.0+0.52%5,600
2026-01-232,299.02,342.02,261.02,323.0+25.0+1.09%5,500
2026-01-222,250.02,298.02,240.02,298.0+48.0+2.13%11,900
2026-01-212,235.02,254.02,230.02,250.0-19.0-0.84%3,700
2026-01-202,282.02,282.02,260.02,269.0+11.0+0.49%4,900
2026-01-192,274.02,276.02,258.02,258.00.00.00%2,000
2026-01-162,252.02,258.02,230.02,258.0-22.0-0.96%2,200
2026-01-152,267.02,286.02,230.02,280.0+5.0+0.22%4,300
2026-01-142,289.02,290.02,269.02,275.0-15.0-0.66%3,400
2026-01-132,290.02,290.02,280.02,290.0+3.0+0.13%5,700
2026-01-092,265.02,290.02,265.02,287.0+22.0+0.97%2,100
2026-01-082,290.02,290.02,265.02,265.0-52.0-2.24%2,600
2026-01-072,320.02,320.02,281.02,317.0-8.0-0.34%2,600
2026-01-062,340.02,342.02,276.02,325.0-15.0-0.64%3,000
2026-01-052,321.02,340.02,321.02,340.0+19.0+0.82%1,400
2025-12-302,321.02,355.02,269.02,321.0+1.0+0.04%4,600
2025-12-292,341.02,350.02,314.02,320.0+29.0+1.27%1,100
2025-12-262,240.02,311.02,240.02,291.0+51.0+2.28%3,200
2025-12-252,157.02,240.02,157.02,240.0+96.0+4.48%9,900
2025-12-242,110.02,144.02,110.02,144.0+35.0+1.66%4,900
2025-12-232,111.02,111.02,100.02,109.0-10.0-0.47%6,900
2025-12-222,105.02,119.02,101.02,119.0+14.0+0.67%1,100
2025-12-192,108.02,108.02,095.02,105.0-3.0-0.14%2,800
2025-12-182,108.02,108.02,108.02,108.00.00.00%600
2025-12-172,104.02,108.02,104.02,108.0+8.0+0.38%300
2025-12-162,092.02,100.02,091.02,100.00.00.00%6,500
2025-12-152,116.02,116.02,100.02,100.0-11.0-0.52%1,800
2025-12-122,114.02,114.02,090.02,111.0-3.0-0.14%5,500
2025-12-112,092.02,114.02,092.02,114.00.00.00%3,200
2025-12-102,115.02,115.02,100.02,114.0-1.0-0.05%3,800
2025-12-092,117.02,117.02,100.02,115.0-3.0-0.14%3,100
2025-12-082,118.02,119.02,100.02,118.0+3.0+0.14%1,800
2025-12-052,115.02,115.02,115.02,115.00.00.00%—
2025-12-042,115.02,115.02,115.02,115.0-1.0-0.05%100
2025-12-032,116.02,116.02,116.02,116.0+7.0+0.33%100
2025-12-022,109.02,109.02,109.02,109.00.00.00%—
2025-12-012,099.02,110.02,099.02,109.0-10.0-0.47%1,000
2025-11-282,101.02,119.02,097.02,119.0+16.0+0.76%3,600
2025-11-272,103.02,103.02,103.02,103.0-16.0-0.76%100
2025-11-262,119.02,119.02,119.02,119.0-1.0-0.05%100
2025-11-252,109.02,120.02,095.02,120.0+11.0+0.52%5,200
2025-11-212,100.02,109.02,081.02,109.0+1.0+0.05%500
2025-11-202,108.02,108.02,108.02,108.0+8.0+0.38%100
2025-11-192,100.02,100.02,100.02,100.0-7.0-0.33%200
2025-11-182,100.02,107.02,095.02,107.0-6.0-0.28%800
2025-11-172,113.02,113.02,113.02,113.0-16.0-0.75%1,200
2025-11-142,100.02,135.02,100.02,129.0+4.0+0.19%1,600
2025-11-132,125.02,125.02,104.02,125.0-16.0-0.75%1,800
2025-11-122,130.02,155.02,130.02,141.0+11.0+0.52%3,700
2025-11-112,129.02,130.02,129.02,130.0+1.0+0.05%1,100
2025-11-102,136.02,136.02,101.02,129.0+29.0+1.38%1,500
2025-11-072,100.02,100.02,100.02,100.00.00.00%—
2025-11-062,100.02,100.02,100.02,100.0+5.0+0.24%100
2025-11-052,086.02,118.02,086.02,095.0+9.0+0.43%900
2025-11-042,100.02,100.02,086.02,086.0-14.0-0.67%1,500
2025-10-312,145.02,145.02,100.02,100.0-15.0-0.71%1,200
2025-10-302,092.02,115.02,092.02,115.0+17.0+0.81%600
2025-10-292,102.02,102.02,098.02,098.0-4.0-0.19%2,100
2025-10-282,120.02,120.02,102.02,102.0-48.0-2.23%600
2025-10-272,135.02,150.02,100.02,150.0+16.0+0.75%3,500
2025-10-242,171.02,171.02,100.02,134.0-31.0-1.43%1,300
2025-10-232,144.02,165.02,103.02,165.0+4.0+0.19%1,000
2025-10-222,074.02,161.02,074.02,161.0+66.0+3.15%1,600
2025-10-212,097.02,097.02,095.02,095.0-6.0-0.29%200
2025-10-202,120.02,120.02,101.02,101.0-19.0-0.90%600
2025-10-172,063.02,120.02,063.02,120.0+37.0+1.78%1,300
2025-10-162,071.02,100.02,071.02,083.0+19.0+0.92%1,100
2025-10-152,036.02,064.02,036.02,064.0+19.0+0.93%600
2025-10-142,042.02,071.02,022.02,045.0-27.0-1.30%3,200
2025-10-102,063.02,093.02,040.02,072.0-28.0-1.33%5,400
2025-10-092,099.02,101.02,085.02,100.0+11.0+0.53%2,300
2025-10-082,091.02,139.02,065.02,089.0-21.0-1.00%2,600
2025-10-072,110.02,110.02,110.02,110.0+9.0+0.43%700
2025-10-062,117.02,120.02,101.02,101.0+5.0+0.24%1,000
2025-10-032,080.02,096.02,080.02,096.0+16.0+0.77%300
2025-10-022,090.02,112.02,062.02,080.0-18.0-0.86%600
2025-10-012,100.02,100.02,008.02,098.0-2.0-0.10%1,500
2025-09-302,100.02,100.02,100.02,100.0-3.0-0.14%1,200
2025-09-292,100.02,122.02,100.02,103.0-42.0-1.96%1,500
2025-09-262,144.02,146.02,100.02,145.0+1.0+0.05%3,500
2025-09-252,125.02,144.02,125.02,144.0+19.0+0.89%800
2025-09-242,130.02,130.02,125.02,125.0-5.0-0.23%500
2025-09-222,138.02,138.02,120.02,130.0+3.0+0.14%900
2025-09-192,105.02,127.02,100.02,127.0+22.0+1.05%2,000
2025-09-182,100.02,105.02,100.02,105.00.00.00%300
2025-09-172,105.02,109.02,105.02,105.0+5.0+0.24%1,300
2025-09-162,107.02,110.02,100.02,100.00.00.00%1,100
2025-09-122,108.02,108.02,100.02,100.0——700

直近120営業日分を表示