KabuInsight

岡部

5959
プライム/金属製品/OKABE 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
2026-03-13980.0991.0977.0983.0-2.0-0.20%121,000
2026-03-121,006.01,006.0978.0985.0-21.0-2.09%165,500
2026-03-111,004.01,013.01,002.01,006.0+5.0+0.50%80,700
2026-03-10999.01,002.0988.01,001.0+25.0+2.56%136,800
2026-03-09967.0979.0961.0976.0-21.0-2.11%184,000
2026-03-06992.0997.0982.0997.0-4.0-0.40%105,500
2026-03-05998.01,008.0990.01,001.0+30.0+3.09%151,400
2026-03-04991.0993.0949.0971.0-35.0-3.48%313,500
2026-03-031,020.01,024.01,002.01,006.0-17.0-1.66%196,700
2026-03-021,024.01,036.01,021.01,023.0-16.0-1.54%159,400
2026-02-271,018.01,040.01,016.01,039.0+27.0+2.67%137,300
2026-02-261,018.01,030.01,012.01,012.0-7.0-0.69%164,500
2026-02-251,034.01,039.01,019.01,019.0-16.0-1.55%130,600
2026-02-241,001.01,037.01,001.01,035.0+35.0+3.50%282,500
2026-02-201,003.01,005.0994.01,000.0-7.0-0.70%143,400
2026-02-191,006.01,011.01,000.01,007.0-1.0-0.10%235,200
2026-02-181,020.01,021.01,008.01,008.0-11.0-1.08%239,800
2026-02-171,036.01,036.01,012.01,019.0-17.0-1.64%248,200
2026-02-161,068.01,068.01,027.01,036.0+39.0+3.91%452,800
2026-02-131,027.01,030.0997.0997.0-28.0-2.73%205,500
2026-02-121,012.01,026.01,010.01,025.0+15.0+1.49%164,500
2026-02-101,004.01,014.01,001.01,010.0+6.0+0.60%151,700
2026-02-09999.01,007.0994.01,004.0+23.0+2.34%173,100
2026-02-06982.0987.0980.0981.0-7.0-0.71%80,200
2026-02-05985.0993.0982.0988.0+8.0+0.82%70,100
2026-02-04960.0981.0960.0980.0+18.0+1.87%99,000
2026-02-03961.0968.0959.0962.0+7.0+0.73%87,500
2026-02-02959.0964.0951.0955.0+1.0+0.10%85,300
2026-01-30960.0962.0950.0954.0-4.0-0.42%95,100
2026-01-29955.0959.0938.0958.00.00.00%202,700
2026-01-28956.0964.0951.0958.0-2.0-0.21%98,600
2026-01-27962.0970.0956.0960.0-1.0-0.10%84,900
2026-01-26980.0980.0959.0961.0-28.0-2.83%141,700
2026-01-23992.0998.0985.0989.0-6.0-0.60%77,200
2026-01-22985.0995.0983.0995.0+18.0+1.84%85,700
2026-01-21968.0981.0964.0977.00.00.00%100,100
2026-01-20996.0996.0977.0977.0-22.0-2.20%137,200
2026-01-19998.01,004.0987.0999.00.00.00%187,900
2026-01-16990.01,002.0987.0999.0+8.0+0.81%129,200
2026-01-15981.0994.0980.0991.0+7.0+0.71%165,800
2026-01-14972.0984.0972.0984.0+12.0+1.23%185,100
2026-01-13972.0975.0963.0972.0+8.0+0.83%227,200
2026-01-09966.0974.0961.0964.0-2.0-0.21%94,300
2026-01-08977.0977.0963.0966.0-6.0-0.62%149,600
2026-01-07970.0976.0966.0972.0-3.0-0.31%164,400
2026-01-06957.0978.0955.0975.0+17.0+1.77%263,000
2026-01-05961.0964.0947.0958.0-5.0-0.52%240,600
2025-12-30970.0971.0961.0963.0-10.0-1.03%123,300
2025-12-29957.0973.0951.0973.0-8.0-0.82%410,800
2025-12-26984.0986.0977.0981.0-2.0-0.20%308,100
2025-12-25978.0984.0974.0983.0+9.0+0.92%160,600
2025-12-24984.0984.0970.0974.0-9.0-0.92%165,000
2025-12-23964.0986.0962.0983.0+14.0+1.44%233,600
2025-12-22980.0982.0966.0969.0-2.0-0.21%204,600
2025-12-19958.0971.0957.0971.0+16.0+1.68%197,200
2025-12-18950.0960.0945.0955.0+5.0+0.53%139,600
2025-12-17959.0959.0941.0950.0-4.0-0.42%135,200
2025-12-16966.0966.0949.0954.0-13.0-1.34%245,200
2025-12-15950.0967.0947.0967.0+23.0+2.44%306,800
2025-12-12931.0944.0930.0944.0+19.0+2.05%246,100
2025-12-11934.0935.0925.0925.0-4.0-0.43%161,900
2025-12-10927.0933.0923.0929.0+2.0+0.22%254,100
2025-12-09914.0932.0913.0927.0+15.0+1.64%727,100
2025-12-08914.0917.0911.0912.0-1.0-0.11%180,400
2025-12-05920.0923.0913.0913.0-7.0-0.76%149,800
2025-12-04919.0922.0916.0920.0+3.0+0.33%128,800
2025-12-03930.0935.0914.0917.0-16.0-1.71%354,100
2025-12-02918.0940.0910.0933.0+15.0+1.63%456,000
2025-12-01927.0930.0917.0918.0-9.0-0.97%152,900
2025-11-28921.0928.0919.0927.0+8.0+0.87%110,400
2025-11-27929.0933.0919.0919.0-10.0-1.08%126,600
2025-11-26914.0931.0914.0929.0+20.0+2.20%175,700
2025-11-25910.0920.0907.0909.0-18.0-1.94%367,000
2025-11-21913.0927.0911.0927.0+13.0+1.42%87,400
2025-11-20918.0918.0913.0914.0+4.0+0.44%50,200
2025-11-19922.0925.0910.0910.0-10.0-1.09%74,800
2025-11-18924.0929.0918.0920.0-4.0-0.43%107,300
2025-11-17935.0935.0922.0924.0-14.0-1.49%72,700
2025-11-14931.0939.0928.0938.0+3.0+0.32%65,900
2025-11-13923.0936.0923.0935.0+14.0+1.52%76,900
2025-11-12919.0926.0918.0921.0+7.0+0.77%94,300
2025-11-11914.0918.0910.0914.0+2.0+0.22%67,900
2025-11-10913.0917.0909.0912.0+1.0+0.11%113,600
2025-11-07906.0911.0902.0911.0+4.0+0.44%87,400
2025-11-06903.0911.0895.0907.0+8.0+0.89%145,900
2025-11-05908.0910.0893.0899.0-9.0-0.99%161,000
2025-11-04912.0914.0901.0908.0-9.0-0.98%114,300
2025-10-31920.0920.0907.0917.0+8.0+0.88%79,500
2025-10-30912.0917.0907.0909.0+5.0+0.55%110,200
2025-10-29929.0929.0902.0904.0-18.0-1.95%84,900
2025-10-28935.0938.0918.0922.0-16.0-1.71%181,400
2025-10-27930.0938.0930.0938.0+9.0+0.97%79,100
2025-10-24930.0930.0922.0929.0+1.0+0.11%50,100
2025-10-23918.0932.0915.0928.0+12.0+1.31%63,000
2025-10-22913.0922.0913.0916.0+6.0+0.66%100,200
2025-10-21912.0913.0908.0910.00.00.00%35,300
2025-10-20915.0917.0910.0910.0+5.0+0.55%36,000
2025-10-17910.0912.0903.0905.0-5.0-0.55%33,000
2025-10-16912.0915.0905.0910.00.00.00%34,000
2025-10-15907.0910.0902.0910.0+11.0+1.22%46,100
2025-10-14895.0901.0889.0899.0-2.0-0.22%78,000
2025-10-10907.0910.0900.0901.0-18.0-1.96%78,700
2025-10-09914.0919.0911.0919.0+4.0+0.44%58,800
2025-10-08916.0922.0913.0915.00.00.00%68,600
2025-10-07919.0920.0915.0915.00.00.00%41,100
2025-10-06922.0924.0914.0915.0+13.0+1.44%64,100
2025-10-03900.0905.0898.0902.0+7.0+0.78%32,600
2025-10-02904.0905.0889.0895.0-11.0-1.21%62,200
2025-10-01934.0934.0906.0906.0-30.0-3.21%95,600
2025-09-30948.0948.0936.0936.0-9.0-0.95%48,800
2025-09-29945.0946.0935.0945.0+3.0+0.32%54,400
2025-09-26939.0943.0935.0942.0+3.0+0.32%74,800
2025-09-25931.0939.0931.0939.0+8.0+0.86%39,400
2025-09-24934.0936.0927.0931.00.00.00%46,700
2025-09-22926.0933.0923.0931.0+5.0+0.54%52,800
2025-09-19933.0938.0925.0926.0-4.0-0.43%71,600
2025-09-18934.0934.0924.0930.0-4.0-0.43%41,100
2025-09-17934.0935.0923.0934.00.00.00%60,200
2025-09-16933.0941.0932.0934.0-6.0-0.64%57,900
2025-09-12933.0941.0929.0940.0——71,500

直近120営業日分を表示