京都機械工具
5966スタンダード/金属製品/KYOTO TOOL 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 | 2,584.0 | 2,600.0 | 2,500.0 | 2,519.0 | -27.0 | -1.06% | 2,200 |
| 2026-03-12 | 2,572.0 | 2,580.0 | 2,517.0 | 2,546.0 | +24.0 | +0.95% | 1,800 |
| 2026-03-11 | 2,501.0 | 2,600.0 | 2,501.0 | 2,522.0 | +21.0 | +0.84% | 3,100 |
| 2026-03-10 | 2,500.0 | 2,501.0 | 2,500.0 | 2,501.0 | +1.0 | +0.04% | 200 |
| 2026-03-09 | 2,501.0 | 2,501.0 | 2,500.0 | 2,500.0 | -30.0 | -1.19% | 200 |
| 2026-03-06 | 2,530.0 | 2,530.0 | 2,530.0 | 2,530.0 | +4.0 | +0.16% | 200 |
| 2026-03-05 | 2,526.0 | 2,526.0 | 2,526.0 | 2,526.0 | 0.0 | 0.00% | — |
| 2026-03-04 | 2,549.0 | 2,549.0 | 2,523.0 | 2,526.0 | 0.0 | 0.00% | 1,400 |
| 2026-03-03 | 2,534.0 | 2,534.0 | 2,526.0 | 2,526.0 | -27.0 | -1.06% | 300 |
| 2026-03-02 | 2,553.0 | 2,553.0 | 2,553.0 | 2,553.0 | -22.0 | -0.85% | 100 |
| 2026-02-27 | 2,575.0 | 2,575.0 | 2,575.0 | 2,575.0 | +9.0 | +0.35% | 300 |
| 2026-02-26 | 2,549.0 | 2,566.0 | 2,549.0 | 2,566.0 | +27.0 | +1.06% | 800 |
| 2026-02-25 | 2,539.0 | 2,539.0 | 2,539.0 | 2,539.0 | 0.0 | 0.00% | 100 |
| 2026-02-24 | 2,539.0 | 2,539.0 | 2,539.0 | 2,539.0 | +14.0 | +0.55% | 200 |
| 2026-02-20 | 2,525.0 | 2,525.0 | 2,525.0 | 2,525.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 2,525.0 | 2,525.0 | 2,525.0 | 2,525.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 2,525.0 | 2,525.0 | 2,525.0 | 2,525.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 2,525.0 | 2,525.0 | 2,525.0 | 2,525.0 | -15.0 | -0.59% | 100 |
| 2026-02-16 | 2,540.0 | 2,540.0 | 2,540.0 | 2,540.0 | -45.0 | -1.74% | 500 |
| 2026-02-13 | 2,504.0 | 2,585.0 | 2,504.0 | 2,585.0 | +81.0 | +3.23% | 2,000 |
| 2026-02-12 | 2,504.0 | 2,504.0 | 2,504.0 | 2,504.0 | -6.0 | -0.24% | 100 |
| 2026-02-10 | 2,529.0 | 2,529.0 | 2,510.0 | 2,510.0 | -10.0 | -0.40% | 300 |
| 2026-02-09 | 2,510.0 | 2,520.0 | 2,510.0 | 2,520.0 | +23.0 | +0.92% | 400 |
| 2026-02-06 | 2,470.0 | 2,497.0 | 2,470.0 | 2,497.0 | -23.0 | -0.91% | 800 |
| 2026-02-05 | 2,485.0 | 2,520.0 | 2,485.0 | 2,520.0 | +24.0 | +0.96% | 1,500 |
| 2026-02-04 | 2,472.0 | 2,496.0 | 2,472.0 | 2,496.0 | -1.0 | -0.04% | 500 |
| 2026-02-03 | 2,497.0 | 2,497.0 | 2,497.0 | 2,497.0 | +3.0 | +0.12% | 100 |
| 2026-02-02 | 2,487.0 | 2,524.0 | 2,475.0 | 2,494.0 | -6.0 | -0.24% | 1,500 |
| 2026-01-30 | 2,495.0 | 2,500.0 | 2,489.0 | 2,500.0 | -35.0 | -1.38% | 300 |
| 2026-01-29 | 2,535.0 | 2,535.0 | 2,535.0 | 2,535.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 2,535.0 | 2,535.0 | 2,535.0 | 2,535.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 2,535.0 | 2,535.0 | 2,535.0 | 2,535.0 | +1.0 | +0.04% | 200 |
| 2026-01-26 | 2,497.0 | 2,534.0 | 2,497.0 | 2,534.0 | +56.0 | +2.26% | 1,100 |
| 2026-01-23 | 2,478.0 | 2,478.0 | 2,478.0 | 2,478.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 2,478.0 | 2,478.0 | 2,478.0 | 2,478.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 2,478.0 | 2,478.0 | 2,478.0 | 2,478.0 | -22.0 | -0.88% | 300 |
| 2026-01-20 | 2,478.0 | 2,500.0 | 2,478.0 | 2,500.0 | +22.0 | +0.89% | 300 |
| 2026-01-19 | 2,481.0 | 2,481.0 | 2,478.0 | 2,478.0 | -22.0 | -0.88% | 200 |
| 2026-01-16 | 2,489.0 | 2,500.0 | 2,489.0 | 2,500.0 | +1.0 | +0.04% | 200 |
| 2026-01-15 | 2,500.0 | 2,500.0 | 2,442.0 | 2,499.0 | +3.0 | +0.12% | 1,200 |
| 2026-01-14 | 2,496.0 | 2,496.0 | 2,496.0 | 2,496.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 2,496.0 | 2,496.0 | 2,496.0 | 2,496.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-09 | 2,496.0 | 2,496.0 | 2,496.0 | 2,496.0 | 0.0 | 0.00% | 200 |
| 2026-01-08 | 2,496.0 | 2,496.0 | 2,495.0 | 2,496.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-07 | 2,496.0 | 2,496.0 | 2,496.0 | 2,496.0 | -6.0 | -0.24% | 900 |
| 2026-01-06 | 2,518.0 | 2,518.0 | 2,502.0 | 2,502.0 | -16.0 | -0.64% | 700 |
| 2026-01-05 | 2,500.0 | 2,518.0 | 2,499.0 | 2,518.0 | +16.0 | +0.64% | 500 |
| 2025-12-30 | 2,431.0 | 2,502.0 | 2,431.0 | 2,502.0 | +60.0 | +2.46% | 400 |
| 2025-12-29 | 2,470.0 | 2,470.0 | 2,442.0 | 2,442.0 | -33.0 | -1.33% | 700 |
| 2025-12-26 | 2,466.0 | 2,475.0 | 2,466.0 | 2,475.0 | -24.0 | -0.96% | 1,200 |
| 2025-12-25 | 2,475.0 | 2,500.0 | 2,475.0 | 2,499.0 | +25.0 | +1.01% | 600 |
| 2025-12-24 | 2,474.0 | 2,474.0 | 2,474.0 | 2,474.0 | +3.0 | +0.12% | 200 |
| 2025-12-23 | 2,468.0 | 2,471.0 | 2,468.0 | 2,471.0 | +4.0 | +0.16% | 200 |
| 2025-12-22 | 2,466.0 | 2,467.0 | 2,466.0 | 2,467.0 | +2.0 | +0.08% | 200 |
| 2025-12-19 | 2,454.0 | 2,465.0 | 2,454.0 | 2,465.0 | +1.0 | +0.04% | 300 |
| 2025-12-18 | 2,499.0 | 2,499.0 | 2,449.0 | 2,464.0 | +12.0 | +0.49% | 700 |
| 2025-12-17 | 2,452.0 | 2,452.0 | 2,452.0 | 2,452.0 | -50.0 | -2.00% | 200 |
| 2025-12-16 | 2,502.0 | 2,502.0 | 2,502.0 | 2,502.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 2,579.0 | 2,579.0 | 2,502.0 | 2,502.0 | -53.0 | -2.07% | 1,200 |
| 2025-12-12 | 2,458.0 | 2,555.0 | 2,458.0 | 2,555.0 | +54.0 | +2.16% | 300 |
| 2025-12-11 | 2,501.0 | 2,501.0 | 2,501.0 | 2,501.0 | 0.0 | 0.00% | 100 |
| 2025-12-10 | 2,480.0 | 2,550.0 | 2,451.0 | 2,501.0 | +41.0 | +1.67% | 1,800 |
| 2025-12-09 | 2,460.0 | 2,460.0 | 2,460.0 | 2,460.0 | 0.0 | 0.00% | 100 |
| 2025-12-08 | 2,475.0 | 2,485.0 | 2,460.0 | 2,460.0 | -15.0 | -0.61% | 700 |
| 2025-12-05 | 2,469.0 | 2,475.0 | 2,461.0 | 2,475.0 | +27.0 | +1.10% | 1,400 |
| 2025-12-04 | 2,458.0 | 2,460.0 | 2,448.0 | 2,448.0 | +23.0 | +0.95% | 400 |
| 2025-12-03 | 2,470.0 | 2,470.0 | 2,425.0 | 2,425.0 | -45.0 | -1.82% | 2,100 |
| 2025-12-02 | 2,468.0 | 2,470.0 | 2,468.0 | 2,470.0 | +10.0 | +0.41% | 1,100 |
| 2025-12-01 | 2,464.0 | 2,466.0 | 2,460.0 | 2,460.0 | 0.0 | 0.00% | 500 |
| 2025-11-28 | 2,438.0 | 2,460.0 | 2,431.0 | 2,460.0 | +10.0 | +0.41% | 500 |
| 2025-11-27 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | +1.0 | +0.04% | 100 |
| 2025-11-26 | 2,450.0 | 2,451.0 | 2,449.0 | 2,449.0 | -1.0 | -0.04% | 1,000 |
| 2025-11-25 | 2,448.0 | 2,450.0 | 2,448.0 | 2,450.0 | +3.0 | +0.12% | 400 |
| 2025-11-21 | 2,447.0 | 2,447.0 | 2,447.0 | 2,447.0 | +8.0 | +0.33% | 100 |
| 2025-11-20 | 2,438.0 | 2,450.0 | 2,421.0 | 2,439.0 | -1.0 | -0.04% | 1,400 |
| 2025-11-19 | 2,450.0 | 2,450.0 | 2,423.0 | 2,440.0 | -10.0 | -0.41% | 700 |
| 2025-11-18 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 2,435.0 | 2,450.0 | 2,435.0 | 2,450.0 | +20.0 | +0.82% | 900 |
| 2025-11-14 | 2,415.0 | 2,454.0 | 2,415.0 | 2,430.0 | +15.0 | +0.62% | 900 |
| 2025-11-13 | 2,415.0 | 2,415.0 | 2,415.0 | 2,415.0 | +3.0 | +0.12% | 100 |
| 2025-11-12 | 2,412.0 | 2,412.0 | 2,412.0 | 2,412.0 | -8.0 | -0.33% | 100 |
| 2025-11-11 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | -19.0 | -0.78% | 300 |
| 2025-11-07 | 2,440.0 | 2,440.0 | 2,439.0 | 2,439.0 | +23.0 | +0.95% | 200 |
| 2025-11-06 | 2,416.0 | 2,416.0 | 2,416.0 | 2,416.0 | -14.0 | -0.58% | 300 |
| 2025-11-05 | 2,413.0 | 2,438.0 | 2,413.0 | 2,430.0 | +10.0 | +0.41% | 500 |
| 2025-11-04 | 2,423.0 | 2,423.0 | 2,420.0 | 2,420.0 | -20.0 | -0.82% | 500 |
| 2025-10-31 | 2,480.0 | 2,480.0 | 2,440.0 | 2,440.0 | -6.0 | -0.25% | 600 |
| 2025-10-30 | 2,455.0 | 2,455.0 | 2,446.0 | 2,446.0 | -37.0 | -1.49% | 300 |
| 2025-10-29 | 2,483.0 | 2,483.0 | 2,483.0 | 2,483.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 2,483.0 | 2,483.0 | 2,483.0 | 2,483.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 2,489.0 | 2,489.0 | 2,449.0 | 2,483.0 | -1.0 | -0.04% | 400 |
| 2025-10-24 | 2,450.0 | 2,490.0 | 2,450.0 | 2,484.0 | +49.0 | +2.01% | 2,300 |
| 2025-10-23 | 2,430.0 | 2,435.0 | 2,430.0 | 2,435.0 | +35.0 | +1.46% | 600 |
| 2025-10-22 | 2,400.0 | 2,400.0 | 2,400.0 | 2,400.0 | -6.0 | -0.25% | 200 |
| 2025-10-21 | 2,410.0 | 2,410.0 | 2,406.0 | 2,406.0 | +6.0 | +0.25% | 200 |
| 2025-10-20 | 2,400.0 | 2,400.0 | 2,400.0 | 2,400.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 2,400.0 | 2,400.0 | 2,400.0 | 2,400.0 | -30.0 | -1.23% | 500 |
| 2025-10-16 | 2,430.0 | 2,430.0 | 2,430.0 | 2,430.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,401.0 | 2,430.0 | 2,380.0 | 2,430.0 | -5.0 | -0.21% | 2,200 |
| 2025-10-14 | 2,435.0 | 2,435.0 | 2,435.0 | 2,435.0 | 0.0 | 0.00% | 300 |
| 2025-10-10 | 2,435.0 | 2,435.0 | 2,435.0 | 2,435.0 | -54.0 | -2.17% | 100 |
| 2025-10-09 | 2,489.0 | 2,489.0 | 2,489.0 | 2,489.0 | +38.0 | +1.55% | 100 |
| 2025-10-08 | 2,451.0 | 2,451.0 | 2,451.0 | 2,451.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 2,480.0 | 2,480.0 | 2,451.0 | 2,451.0 | -19.0 | -0.77% | 200 |
| 2025-10-06 | 2,400.0 | 2,500.0 | 2,400.0 | 2,470.0 | +55.0 | +2.28% | 3,900 |
| 2025-10-03 | 2,410.0 | 2,415.0 | 2,410.0 | 2,415.0 | +5.0 | +0.21% | 300 |
| 2025-10-02 | 2,410.0 | 2,410.0 | 2,410.0 | 2,410.0 | 0.0 | 0.00% | 100 |
| 2025-10-01 | 2,438.0 | 2,438.0 | 2,408.0 | 2,410.0 | -60.0 | -2.43% | 500 |
| 2025-09-30 | 2,400.0 | 2,470.0 | 2,400.0 | 2,470.0 | +30.0 | +1.23% | 1,600 |
| 2025-09-29 | 2,440.0 | 2,440.0 | 2,440.0 | 2,440.0 | -34.0 | -1.37% | 100 |
| 2025-09-26 | 2,460.0 | 2,479.0 | 2,440.0 | 2,474.0 | -5.0 | -0.20% | 1,000 |
| 2025-09-25 | 2,469.0 | 2,479.0 | 2,469.0 | 2,479.0 | +11.0 | +0.45% | 200 |
| 2025-09-24 | 2,467.0 | 2,479.0 | 2,466.0 | 2,468.0 | -22.0 | -0.88% | 500 |
| 2025-09-22 | 2,465.0 | 2,515.0 | 2,465.0 | 2,490.0 | -25.0 | -0.99% | 1,100 |
| 2025-09-19 | 2,515.0 | 2,515.0 | 2,515.0 | 2,515.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 2,515.0 | 2,515.0 | 2,515.0 | 2,515.0 | -4.0 | -0.16% | 100 |
| 2025-09-17 | 2,498.0 | 2,522.0 | 2,471.0 | 2,519.0 | +49.0 | +1.98% | 1,600 |
| 2025-09-16 | 2,470.0 | 2,470.0 | 2,470.0 | 2,470.0 | +10.0 | +0.41% | 100 |
| 2025-09-12 | 2,460.0 | 2,460.0 | 2,460.0 | 2,460.0 | — | — | 300 |
直近120営業日分を表示