KabuInsight

長府製作所

5946
プライム/金属製品/CHOFU SEISAKUSHO 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
2026-03-132,000.02,024.02,000.02,005.0-22.0-1.09%63,900
2026-03-122,074.02,076.02,020.02,027.0-47.0-2.27%55,700
2026-03-112,060.02,075.02,044.02,074.0+46.0+2.27%72,800
2026-03-102,025.02,070.02,022.02,028.0+23.0+1.15%95,200
2026-03-092,000.02,021.01,989.02,005.0-63.0-3.05%85,100
2026-03-062,101.02,101.02,055.02,068.0-49.0-2.31%71,200
2026-03-052,152.02,175.02,100.02,117.0-9.0-0.42%94,800
2026-03-042,141.02,168.02,105.02,126.0-65.0-2.97%101,700
2026-03-032,190.02,222.02,169.02,191.0+2.0+0.09%172,400
2026-03-022,140.02,203.02,138.02,189.0+34.0+1.58%99,300
2026-02-272,122.02,166.02,122.02,155.0+33.0+1.56%54,000
2026-02-262,132.02,142.02,115.02,122.0-10.0-0.47%60,000
2026-02-252,120.02,150.02,111.02,132.0+26.0+1.23%103,500
2026-02-242,069.02,118.02,069.02,106.0+37.0+1.79%69,700
2026-02-202,065.02,077.02,052.02,069.0-11.0-0.53%71,800
2026-02-192,072.02,088.02,058.02,080.0+25.0+1.22%125,200
2026-02-182,087.02,090.02,039.02,055.0-31.0-1.49%81,300
2026-02-172,124.02,124.02,086.02,086.0-48.0-2.25%117,900
2026-02-162,036.02,137.02,021.02,134.0+115.0+5.70%135,000
2026-02-132,075.02,075.02,000.02,019.0-52.0-2.51%61,100
2026-02-122,099.02,100.02,063.02,071.0-8.0-0.38%97,100
2026-02-102,050.02,079.02,040.02,079.0+44.0+2.16%59,900
2026-02-092,055.02,057.02,025.02,035.0-10.0-0.49%39,100
2026-02-062,023.02,045.02,010.02,045.0+22.0+1.09%65,700
2026-02-052,030.02,035.02,019.02,023.0+6.0+0.30%55,100
2026-02-042,008.02,019.02,002.02,017.0+11.0+0.55%48,000
2026-02-032,004.02,010.01,987.02,006.0+2.0+0.10%42,800
2026-02-022,000.02,009.01,992.02,004.0+6.0+0.30%42,800
2026-01-301,975.02,000.01,968.01,998.0+30.0+1.52%65,000
2026-01-291,977.01,999.01,968.01,968.0-29.0-1.45%97,000
2026-01-281,986.02,000.01,974.01,997.0-1.0-0.05%109,900
2026-01-271,990.02,002.01,990.01,998.0-2.0-0.10%54,900
2026-01-261,995.02,002.01,983.02,000.0-9.0-0.45%149,600
2026-01-232,025.02,025.02,000.02,009.0+6.0+0.30%29,200
2026-01-221,999.02,023.01,999.02,003.00.00.00%66,900
2026-01-211,995.02,010.01,993.02,003.00.00.00%57,100
2026-01-202,030.02,030.01,998.02,003.0-34.0-1.67%65,100
2026-01-192,044.02,048.02,031.02,037.0+3.0+0.15%52,000
2026-01-162,034.02,045.02,025.02,034.0+4.0+0.20%35,600
2026-01-152,008.02,038.02,008.02,030.0+25.0+1.25%75,600
2026-01-142,034.02,044.01,997.02,005.0-40.0-1.96%56,900
2026-01-132,055.02,064.02,042.02,045.0-2.0-0.10%44,600
2026-01-092,050.02,060.02,043.02,047.0+11.0+0.54%48,300
2026-01-082,027.02,045.02,019.02,036.0+8.0+0.39%54,500
2026-01-072,053.02,064.02,025.02,028.0-28.0-1.36%54,400
2026-01-062,017.02,056.02,014.02,056.0+46.0+2.29%47,500
2026-01-052,020.02,024.02,000.02,010.0-7.0-0.35%62,300
2025-12-302,026.02,028.02,002.02,017.0-5.0-0.25%85,300
2025-12-292,022.02,028.02,010.02,022.0-23.0-1.12%233,500
2025-12-262,052.02,070.02,038.02,045.0-6.0-0.29%277,500
2025-12-252,033.02,060.02,028.02,051.0+28.0+1.38%131,800
2025-12-242,020.02,039.02,020.02,023.0-7.0-0.34%84,400
2025-12-232,015.02,030.02,015.02,030.0+15.0+0.74%45,900
2025-12-222,032.02,032.02,011.02,015.0+7.0+0.35%79,500
2025-12-192,000.02,018.02,000.02,008.0+3.0+0.15%63,700
2025-12-182,006.02,017.02,005.02,005.0-2.0-0.10%71,400
2025-12-172,000.02,014.02,000.02,007.0+3.0+0.15%50,800
2025-12-162,010.02,016.02,001.02,004.0-8.0-0.40%99,600
2025-12-152,003.02,020.02,000.02,012.0+3.0+0.15%84,400
2025-12-122,010.02,026.02,008.02,009.0+14.0+0.70%64,700
2025-12-112,016.02,020.01,995.01,995.0-21.0-1.04%78,000
2025-12-102,018.02,036.02,016.02,016.0+2.0+0.10%37,100
2025-12-092,025.02,030.02,010.02,014.0-11.0-0.54%47,000
2025-12-082,004.02,034.02,004.02,025.0+28.0+1.40%44,500
2025-12-052,000.02,006.01,992.01,997.0-8.0-0.40%32,200
2025-12-041,993.02,014.01,992.02,005.0+12.0+0.60%69,900
2025-12-032,001.02,015.01,987.01,993.0-15.0-0.75%92,200
2025-12-022,000.02,017.02,000.02,008.0+9.0+0.45%46,800
2025-12-012,009.02,014.01,999.01,999.0-15.0-0.74%84,000
2025-11-282,020.02,020.02,009.02,014.0-1.0-0.05%24,800
2025-11-272,000.02,020.02,000.02,015.0+15.0+0.75%34,900
2025-11-261,995.02,010.01,995.02,000.0+7.0+0.35%64,200
2025-11-252,000.02,010.01,993.01,993.0-10.0-0.50%40,100
2025-11-211,965.02,010.01,965.02,003.0+33.0+1.68%41,600
2025-11-201,952.01,981.01,951.01,970.0+20.0+1.03%57,200
2025-11-191,950.01,966.01,938.01,950.00.00.00%58,800
2025-11-181,950.01,967.01,938.01,950.0-3.0-0.15%65,800
2025-11-171,980.01,993.01,947.01,953.0-37.0-1.86%63,400
2025-11-141,988.01,995.01,977.01,990.00.00.00%78,100
2025-11-131,985.02,005.01,982.01,990.0+7.0+0.35%49,600
2025-11-121,954.02,003.01,954.01,983.0+23.0+1.17%57,300
2025-11-111,945.01,966.01,943.01,960.0+4.0+0.20%58,500
2025-11-101,998.01,998.01,941.01,956.0-20.0-1.01%48,500
2025-11-071,991.01,995.01,976.01,976.0-11.0-0.55%64,800
2025-11-061,961.02,007.01,961.01,987.0+29.0+1.48%66,300
2025-11-051,973.01,981.01,953.01,958.0-7.0-0.36%87,500
2025-11-041,937.01,991.01,937.01,965.0+10.0+0.51%72,900
2025-10-311,964.01,972.01,940.01,955.0+10.0+0.51%76,800
2025-10-301,942.01,968.01,942.01,945.0+3.0+0.15%56,800
2025-10-291,943.01,958.01,937.01,942.00.00.00%41,200
2025-10-281,965.01,977.01,942.01,942.0-23.0-1.17%80,400
2025-10-271,943.01,975.01,941.01,965.0+24.0+1.24%56,400
2025-10-241,965.01,965.01,938.01,941.0-17.0-0.87%30,900
2025-10-231,960.01,973.01,948.01,958.00.00.00%33,200
2025-10-221,941.01,958.01,932.01,958.0+28.0+1.45%22,700
2025-10-211,925.01,939.01,925.01,930.0+2.0+0.10%36,500
2025-10-201,932.01,933.01,917.01,928.0+9.0+0.47%20,300
2025-10-171,910.01,928.01,908.01,919.0-1.0-0.05%53,800
2025-10-161,933.01,942.01,914.01,920.0-3.0-0.16%65,400
2025-10-151,920.01,923.01,910.01,923.0+25.0+1.32%78,500
2025-10-141,888.01,912.01,881.01,898.00.00.00%75,200
2025-10-101,897.01,909.01,895.01,898.0-19.0-0.99%61,000
2025-10-091,900.01,918.01,900.01,917.0+14.0+0.74%62,500
2025-10-081,898.01,929.01,895.01,903.0-9.0-0.47%66,100
2025-10-071,905.01,929.01,905.01,912.0-2.0-0.10%59,600
2025-10-061,918.01,927.01,910.01,914.0+15.0+0.79%70,900
2025-10-031,881.01,914.01,881.01,899.0-3.0-0.16%58,700
2025-10-021,860.01,906.01,860.01,902.0+31.0+1.66%79,600
2025-10-011,925.01,928.01,871.01,871.0-62.0-3.21%80,000
2025-09-301,943.01,949.01,933.01,933.0-10.0-0.51%35,500
2025-09-291,950.01,950.01,926.01,943.0+2.0+0.10%36,200
2025-09-261,919.01,941.01,919.01,941.0+22.0+1.15%39,400
2025-09-251,909.01,923.01,908.01,919.0+1.0+0.05%20,700
2025-09-241,904.01,930.01,899.01,918.0+14.0+0.74%33,200
2025-09-221,913.01,915.01,904.01,904.0+1.0+0.05%19,400
2025-09-191,914.01,916.01,897.01,903.0-10.0-0.52%55,300
2025-09-181,929.01,929.01,906.01,913.0-8.0-0.42%30,200
2025-09-171,923.01,935.01,915.01,921.0-7.0-0.36%59,000
2025-09-161,924.01,939.01,915.01,928.0+7.0+0.36%50,700
2025-09-121,914.01,940.01,912.01,921.0——61,400

直近120営業日分を表示