KabuInsight

日本パワーファスニング

5950
スタンダード/金属製品/JAPAN POWER FASTENING 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
2026-03-13178.0184.0177.0184.0+5.0+2.79%41,300
2026-03-12179.0180.0177.0179.00.00.00%19,600
2026-03-11177.0179.0177.0179.0+2.0+1.13%10,400
2026-03-10175.0180.0175.0177.0+2.0+1.14%20,900
2026-03-09178.0178.0173.0175.0-5.0-2.78%47,200
2026-03-06178.0180.0176.0180.0+2.0+1.12%14,100
2026-03-05179.0180.0176.0178.0+4.0+2.30%22,900
2026-03-04177.0179.0172.0174.0-13.0-6.95%227,600
2026-03-03188.0189.0187.0187.0-2.0-1.06%32,100
2026-03-02189.0189.0188.0189.0-1.0-0.53%16,000
2026-02-27189.0190.0188.0190.0+1.0+0.53%8,200
2026-02-26189.0189.0188.0189.00.00.00%9,400
2026-02-25190.0190.0188.0189.00.00.00%17,500
2026-02-24190.0190.0189.0189.00.00.00%22,700
2026-02-20189.0190.0189.0189.0-1.0-0.53%7,100
2026-02-19189.0190.0189.0190.0+1.0+0.53%6,600
2026-02-18191.0191.0189.0189.0-1.0-0.53%28,800
2026-02-17190.0192.0190.0190.0-3.0-1.55%49,200
2026-02-16192.0193.0192.0193.0+3.0+1.58%29,700
2026-02-13192.0193.0190.0190.0-3.0-1.55%23,400
2026-02-12193.0193.0192.0193.0+1.0+0.52%25,700
2026-02-10190.0192.0190.0192.0+1.0+0.52%15,500
2026-02-09194.0195.0189.0191.0-1.0-0.52%54,000
2026-02-06194.0196.0191.0192.00.00.00%61,700
2026-02-05194.0197.0191.0192.0+1.0+0.52%94,700
2026-02-04190.0192.0189.0191.0+1.0+0.53%29,000
2026-02-03190.0190.0189.0190.0+1.0+0.53%7,500
2026-02-02190.0190.0189.0189.0-1.0-0.53%12,700
2026-01-30190.0190.0189.0190.0+1.0+0.53%9,700
2026-01-29190.0190.0189.0189.00.00.00%14,500
2026-01-28190.0191.0189.0189.0-2.0-1.05%9,000
2026-01-27190.0191.0189.0191.0+1.0+0.53%7,000
2026-01-26191.0191.0189.0190.0-1.0-0.52%21,400
2026-01-23191.0192.0190.0191.0-1.0-0.52%8,500
2026-01-22191.0192.0190.0192.00.00.00%14,100
2026-01-21191.0192.0190.0192.0+1.0+0.52%22,800
2026-01-20192.0193.0191.0191.0-1.0-0.52%12,300
2026-01-19192.0193.0191.0192.00.00.00%23,700
2026-01-16192.0192.0190.0192.00.00.00%47,100
2026-01-15193.0193.0191.0192.0-1.0-0.52%41,600
2026-01-14191.0193.0190.0193.0+3.0+1.58%36,100
2026-01-13190.0191.0190.0190.0-1.0-0.52%24,100
2026-01-09191.0191.0189.0191.0+1.0+0.53%25,400
2026-01-08190.0192.0190.0190.00.00.00%14,600
2026-01-07190.0192.0189.0190.0-1.0-0.52%16,900
2026-01-06188.0192.0188.0191.0+1.0+0.53%30,800
2026-01-05190.0190.0187.0190.00.00.00%47,000
2025-12-30190.0193.0189.0190.0-2.0-1.04%34,200
2025-12-29189.0195.0188.0192.0-6.0-3.03%74,600
2025-12-26195.0198.0195.0198.0+4.0+2.06%55,000
2025-12-25197.0198.0194.0194.0-2.0-1.02%71,900
2025-12-24197.0199.0193.0196.0-2.0-1.01%100,100
2025-12-23198.0199.0197.0198.0+1.0+0.51%23,800
2025-12-22199.0200.0196.0197.0-1.0-0.51%45,500
2025-12-19198.0198.0196.0198.00.00.00%21,400
2025-12-18197.0198.0196.0198.0+2.0+1.02%18,300
2025-12-17196.0197.0196.0196.0-2.0-1.01%23,200
2025-12-16198.0199.0197.0198.0-1.0-0.50%21,000
2025-12-15197.0199.0197.0199.0+3.0+1.53%25,400
2025-12-12199.0199.0195.0196.0-2.0-1.01%47,900
2025-12-11199.0199.0197.0198.0+1.0+0.51%17,700
2025-12-10197.0199.0196.0197.00.00.00%26,000
2025-12-09198.0199.0197.0197.0-2.0-1.01%45,900
2025-12-08196.0199.0196.0199.0+2.0+1.02%17,900
2025-12-05199.0199.0197.0197.0-1.0-0.51%15,000
2025-12-04198.0199.0197.0198.0+1.0+0.51%14,000
2025-12-03200.0200.0197.0197.0-1.0-0.51%27,400
2025-12-02201.0202.0198.0198.0-1.0-0.50%22,400
2025-12-01197.0201.0197.0199.0+4.0+2.05%54,600
2025-11-28195.0197.0194.0195.0+1.0+0.52%28,100
2025-11-27195.0196.0194.0194.0+2.0+1.04%14,000
2025-11-26192.0193.0192.0192.0-1.0-0.52%19,000
2025-11-25192.0193.0191.0193.0-1.0-0.52%33,000
2025-11-21192.0195.0192.0194.0+1.0+0.52%16,200
2025-11-20195.0197.0193.0193.00.00.00%17,800
2025-11-19195.0195.0192.0193.0-1.0-0.52%21,800
2025-11-18192.0196.0191.0194.0+2.0+1.04%47,100
2025-11-17197.0198.0192.0192.0-9.0-4.48%62,400
2025-11-14198.0201.0198.0201.0+2.0+1.01%42,200
2025-11-13201.0201.0199.0199.00.00.00%30,500
2025-11-12198.0200.0198.0199.00.00.00%21,600
2025-11-11199.0201.0198.0199.00.00.00%14,700
2025-11-10199.0201.0198.0199.00.00.00%14,600
2025-11-07197.0200.0197.0199.0-1.0-0.50%10,500
2025-11-06199.0200.0198.0200.0+3.0+1.52%7,100
2025-11-05200.0200.0196.0197.0-3.0-1.50%55,900
2025-11-04201.0204.0199.0200.0+2.0+1.01%40,400
2025-10-31198.0200.0198.0198.0-2.0-1.00%14,900
2025-10-30195.0202.0195.0200.0+6.0+3.09%33,600
2025-10-29203.0203.0194.0194.0-6.0-3.00%55,400
2025-10-28203.0205.0200.0200.0-1.0-0.50%39,600
2025-10-27201.0204.0199.0201.0+1.0+0.50%43,400
2025-10-24207.0209.0199.0200.0-6.0-2.91%97,400
2025-10-23203.0214.0202.0206.0+4.0+1.98%166,000
2025-10-22208.0209.0202.0202.0-6.0-2.88%93,900
2025-10-21196.0210.0195.0208.0+13.0+6.67%270,300
2025-10-20194.0202.0193.0195.0+2.0+1.04%121,700
2025-10-17198.0204.0193.0193.00.00.00%158,100
2025-10-16193.0195.0191.0193.0+2.0+1.05%106,500
2025-10-15199.0207.0191.0191.0-3.0-1.55%327,300
2025-10-14190.0238.0190.0194.0+1.0+0.52%2,416,000
2025-10-10196.0196.0193.0193.00.00.00%12,900
2025-10-09191.0197.0191.0193.0+1.0+0.52%25,600
2025-10-08191.0197.0191.0192.0-3.0-1.54%58,200
2025-10-07192.0196.0191.0195.0+5.0+2.63%32,400
2025-10-06195.0195.0190.0190.00.00.00%34,100
2025-10-03188.0191.0187.0190.0+3.0+1.60%23,900
2025-10-02191.0193.0184.0187.0-5.0-2.60%89,100
2025-10-01200.0200.0192.0192.0-7.0-3.52%56,500
2025-09-30200.0200.0199.0199.0-1.0-0.50%9,200
2025-09-29199.0200.0199.0200.0+1.0+0.50%8,100
2025-09-26200.0200.0199.0199.0-1.0-0.50%14,000
2025-09-25199.0200.0199.0200.0+1.0+0.50%12,000
2025-09-24201.0201.0198.0199.0-1.0-0.50%15,800
2025-09-22199.0201.0199.0200.0+2.0+1.01%23,900
2025-09-19201.0201.0198.0198.0-3.0-1.49%39,100
2025-09-18200.0201.0198.0201.0+1.0+0.50%33,900
2025-09-17202.0202.0199.0200.0-2.0-0.99%17,600
2025-09-16202.0202.0198.0202.0+2.0+1.00%19,600
2025-09-12202.0202.0199.0200.0——11,400

直近120営業日分を表示