共和工業所
5971スタンダード/金属製品/KYOWAKOGYOSYO 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 | 7,460.0 | 7,480.0 | 7,400.0 | 7,470.0 | -210.0 | -2.73% | 1,300 |
| 2026-03-12 | 7,680.0 | 7,680.0 | 7,680.0 | 7,680.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 7,650.0 | 7,710.0 | 7,560.0 | 7,680.0 | +80.0 | +1.05% | 900 |
| 2026-03-10 | 7,600.0 | 7,600.0 | 7,600.0 | 7,600.0 | +200.0 | +2.70% | 100 |
| 2026-03-09 | 7,250.0 | 7,400.0 | 7,250.0 | 7,400.0 | 0.0 | 0.00% | 1,800 |
| 2026-03-06 | 7,500.0 | 7,510.0 | 7,400.0 | 7,400.0 | -250.0 | -3.27% | 900 |
| 2026-03-05 | 7,580.0 | 7,650.0 | 7,570.0 | 7,650.0 | +170.0 | +2.27% | 900 |
| 2026-03-04 | 7,520.0 | 7,520.0 | 7,400.0 | 7,480.0 | -180.0 | -2.35% | 700 |
| 2026-03-03 | 7,730.0 | 7,750.0 | 7,620.0 | 7,660.0 | -50.0 | -0.65% | 1,100 |
| 2026-03-02 | 7,670.0 | 7,710.0 | 7,660.0 | 7,710.0 | +50.0 | +0.65% | 400 |
| 2026-02-27 | 7,630.0 | 7,660.0 | 7,620.0 | 7,660.0 | +30.0 | +0.39% | 400 |
| 2026-02-26 | 7,720.0 | 7,720.0 | 7,630.0 | 7,630.0 | -90.0 | -1.17% | 400 |
| 2026-02-25 | 7,720.0 | 7,720.0 | 7,720.0 | 7,720.0 | +120.0 | +1.58% | 200 |
| 2026-02-24 | 7,600.0 | 7,600.0 | 7,600.0 | 7,600.0 | +150.0 | +2.01% | 100 |
| 2026-02-20 | 7,400.0 | 7,750.0 | 7,400.0 | 7,450.0 | +80.0 | +1.09% | 1,100 |
| 2026-02-19 | 7,480.0 | 7,480.0 | 7,360.0 | 7,370.0 | -60.0 | -0.81% | 700 |
| 2026-02-18 | 7,410.0 | 7,430.0 | 7,410.0 | 7,430.0 | +10.0 | +0.13% | 600 |
| 2026-02-17 | 7,370.0 | 7,420.0 | 7,370.0 | 7,420.0 | +50.0 | +0.68% | 400 |
| 2026-02-16 | 7,390.0 | 7,390.0 | 7,370.0 | 7,370.0 | +30.0 | +0.41% | 500 |
| 2026-02-13 | 7,300.0 | 7,340.0 | 7,300.0 | 7,340.0 | +70.0 | +0.96% | 200 |
| 2026-02-12 | 7,260.0 | 7,270.0 | 7,260.0 | 7,270.0 | +10.0 | +0.14% | 1,100 |
| 2026-02-10 | 7,260.0 | 7,260.0 | 7,260.0 | 7,260.0 | +50.0 | +0.69% | 100 |
| 2026-02-09 | 7,240.0 | 7,260.0 | 7,210.0 | 7,210.0 | -10.0 | -0.14% | 300 |
| 2026-02-06 | 7,220.0 | 7,220.0 | 7,220.0 | 7,220.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 7,200.0 | 7,220.0 | 7,180.0 | 7,220.0 | +40.0 | +0.56% | 500 |
| 2026-02-04 | 7,180.0 | 7,180.0 | 7,180.0 | 7,180.0 | -90.0 | -1.24% | 300 |
| 2026-02-03 | 7,260.0 | 7,270.0 | 7,260.0 | 7,270.0 | +10.0 | +0.14% | 200 |
| 2026-02-02 | 7,250.0 | 7,260.0 | 7,230.0 | 7,260.0 | +90.0 | +1.26% | 700 |
| 2026-01-30 | 7,260.0 | 7,260.0 | 7,140.0 | 7,170.0 | -120.0 | -1.65% | 500 |
| 2026-01-29 | 7,290.0 | 7,290.0 | 7,290.0 | 7,290.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 7,220.0 | 7,290.0 | 7,210.0 | 7,290.0 | +70.0 | +0.97% | 300 |
| 2026-01-27 | 7,290.0 | 7,290.0 | 7,220.0 | 7,220.0 | -100.0 | -1.37% | 300 |
| 2026-01-26 | 7,250.0 | 7,320.0 | 7,120.0 | 7,320.0 | +170.0 | +2.38% | 2,300 |
| 2026-01-23 | 7,150.0 | 7,150.0 | 7,120.0 | 7,150.0 | +30.0 | +0.42% | 500 |
| 2026-01-22 | 7,120.0 | 7,120.0 | 7,120.0 | 7,120.0 | +20.0 | +0.28% | 100 |
| 2026-01-21 | 7,100.0 | 7,100.0 | 7,100.0 | 7,100.0 | -50.0 | -0.70% | 200 |
| 2026-01-20 | 7,140.0 | 7,150.0 | 7,140.0 | 7,150.0 | +10.0 | +0.14% | 400 |
| 2026-01-19 | 7,120.0 | 7,150.0 | 7,090.0 | 7,140.0 | -10.0 | -0.14% | 600 |
| 2026-01-16 | 7,150.0 | 7,150.0 | 7,060.0 | 7,150.0 | +110.0 | +1.56% | 600 |
| 2026-01-15 | 7,310.0 | 7,310.0 | 7,010.0 | 7,040.0 | -320.0 | -4.35% | 2,900 |
| 2026-01-14 | 7,360.0 | 7,390.0 | 7,330.0 | 7,360.0 | -20.0 | -0.27% | 1,000 |
| 2026-01-13 | 7,420.0 | 7,420.0 | 7,380.0 | 7,380.0 | -40.0 | -0.54% | 1,100 |
| 2026-01-09 | 7,450.0 | 7,450.0 | 7,410.0 | 7,420.0 | +10.0 | +0.13% | 1,200 |
| 2026-01-08 | 7,610.0 | 7,610.0 | 7,410.0 | 7,410.0 | -80.0 | -1.07% | 300 |
| 2026-01-07 | 7,700.0 | 7,700.0 | 7,350.0 | 7,490.0 | -90.0 | -1.19% | 1,300 |
| 2026-01-06 | 7,590.0 | 7,590.0 | 7,580.0 | 7,580.0 | -20.0 | -0.26% | 500 |
| 2026-01-05 | 7,650.0 | 7,650.0 | 7,600.0 | 7,600.0 | 0.0 | 0.00% | 900 |
| 2025-12-30 | 7,510.0 | 7,600.0 | 7,510.0 | 7,600.0 | +80.0 | +1.06% | 800 |
| 2025-12-29 | 7,500.0 | 7,520.0 | 7,450.0 | 7,520.0 | +10.0 | +0.13% | 300 |
| 2025-12-26 | 7,460.0 | 7,510.0 | 7,310.0 | 7,510.0 | +170.0 | +2.32% | 400 |
| 2025-12-25 | 7,450.0 | 7,450.0 | 7,340.0 | 7,340.0 | -110.0 | -1.48% | 700 |
| 2025-12-24 | 7,400.0 | 7,450.0 | 7,400.0 | 7,450.0 | -50.0 | -0.67% | 200 |
| 2025-12-23 | 7,500.0 | 7,500.0 | 7,500.0 | 7,500.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 7,400.0 | 7,530.0 | 7,400.0 | 7,500.0 | +100.0 | +1.35% | 1,700 |
| 2025-12-19 | 7,510.0 | 7,510.0 | 7,360.0 | 7,400.0 | -110.0 | -1.46% | 700 |
| 2025-12-18 | 7,300.0 | 7,530.0 | 7,300.0 | 7,510.0 | +210.0 | +2.88% | 1,900 |
| 2025-12-17 | 6,980.0 | 7,310.0 | 6,890.0 | 7,300.0 | +340.0 | +4.89% | 2,400 |
| 2025-12-16 | 6,900.0 | 6,980.0 | 6,900.0 | 6,960.0 | -20.0 | -0.29% | 1,300 |
| 2025-12-15 | 6,980.0 | 6,980.0 | 6,880.0 | 6,980.0 | 0.0 | 0.00% | 4,000 |
| 2025-12-12 | 6,930.0 | 7,020.0 | 6,900.0 | 6,980.0 | +10.0 | +0.14% | 1,500 |
| 2025-12-11 | 6,950.0 | 6,970.0 | 6,950.0 | 6,970.0 | -20.0 | -0.29% | 400 |
| 2025-12-10 | 7,000.0 | 7,000.0 | 6,950.0 | 6,990.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-09 | 6,990.0 | 6,990.0 | 6,960.0 | 6,990.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-08 | 6,950.0 | 7,000.0 | 6,950.0 | 6,990.0 | +40.0 | +0.58% | 1,200 |
| 2025-12-05 | 6,950.0 | 6,950.0 | 6,950.0 | 6,950.0 | +70.0 | +1.02% | 100 |
| 2025-12-04 | 6,880.0 | 6,880.0 | 6,880.0 | 6,880.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 6,960.0 | 6,960.0 | 6,880.0 | 6,880.0 | -70.0 | -1.01% | 600 |
| 2025-12-02 | 6,950.0 | 6,950.0 | 6,950.0 | 6,950.0 | 0.0 | 0.00% | 100 |
| 2025-12-01 | 6,950.0 | 6,950.0 | 6,950.0 | 6,950.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 6,950.0 | 6,950.0 | 6,930.0 | 6,950.0 | +120.0 | +1.76% | 1,100 |
| 2025-11-27 | 6,860.0 | 6,860.0 | 6,830.0 | 6,830.0 | -30.0 | -0.44% | 500 |
| 2025-11-26 | 6,960.0 | 6,960.0 | 6,860.0 | 6,860.0 | -60.0 | -0.87% | 300 |
| 2025-11-25 | 6,970.0 | 6,970.0 | 6,900.0 | 6,920.0 | -60.0 | -0.86% | 300 |
| 2025-11-21 | 6,980.0 | 6,980.0 | 6,980.0 | 6,980.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 6,980.0 | 6,980.0 | 6,980.0 | 6,980.0 | +40.0 | +0.58% | 400 |
| 2025-11-19 | 6,880.0 | 6,940.0 | 6,880.0 | 6,940.0 | +100.0 | +1.46% | 800 |
| 2025-11-18 | 6,900.0 | 6,900.0 | 6,840.0 | 6,840.0 | -60.0 | -0.87% | 300 |
| 2025-11-17 | 7,030.0 | 7,030.0 | 6,860.0 | 6,900.0 | -80.0 | -1.15% | 800 |
| 2025-11-14 | 6,930.0 | 6,990.0 | 6,930.0 | 6,980.0 | -20.0 | -0.29% | 800 |
| 2025-11-13 | 6,900.0 | 7,000.0 | 6,830.0 | 7,000.0 | +100.0 | +1.45% | 1,100 |
| 2025-11-12 | 6,850.0 | 6,900.0 | 6,840.0 | 6,900.0 | +150.0 | +2.22% | 600 |
| 2025-11-11 | 6,840.0 | 6,840.0 | 6,750.0 | 6,750.0 | +10.0 | +0.15% | 200 |
| 2025-11-10 | 6,740.0 | 6,740.0 | 6,740.0 | 6,740.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 6,740.0 | 6,740.0 | 6,740.0 | 6,740.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 6,770.0 | 6,770.0 | 6,740.0 | 6,740.0 | -100.0 | -1.46% | 300 |
| 2025-11-05 | 6,890.0 | 6,890.0 | 6,840.0 | 6,840.0 | -200.0 | -2.84% | 400 |
| 2025-11-04 | 6,970.0 | 7,060.0 | 6,920.0 | 7,040.0 | -70.0 | -0.98% | 1,800 |
| 2025-10-31 | 6,990.0 | 7,110.0 | 6,890.0 | 7,110.0 | +10.0 | +0.14% | 3,200 |
| 2025-10-30 | 7,040.0 | 7,110.0 | 6,930.0 | 7,100.0 | +120.0 | +1.72% | 2,600 |
| 2025-10-29 | 6,980.0 | 6,980.0 | 6,980.0 | 6,980.0 | 0.0 | 0.00% | 100 |
| 2025-10-28 | 6,980.0 | 6,980.0 | 6,980.0 | 6,980.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 6,980.0 | 6,980.0 | 6,870.0 | 6,980.0 | +70.0 | +1.01% | 1,600 |
| 2025-10-24 | 6,930.0 | 6,930.0 | 6,910.0 | 6,910.0 | -20.0 | -0.29% | 300 |
| 2025-10-23 | 6,980.0 | 6,980.0 | 6,930.0 | 6,930.0 | -50.0 | -0.72% | 400 |
| 2025-10-22 | 6,980.0 | 6,980.0 | 6,980.0 | 6,980.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 6,960.0 | 6,980.0 | 6,940.0 | 6,980.0 | +10.0 | +0.14% | 500 |
| 2025-10-20 | 6,980.0 | 6,980.0 | 6,970.0 | 6,970.0 | 0.0 | 0.00% | 500 |
| 2025-10-17 | 6,990.0 | 6,990.0 | 6,900.0 | 6,970.0 | +80.0 | +1.16% | 1,300 |
| 2025-10-16 | 6,900.0 | 6,980.0 | 6,890.0 | 6,890.0 | -80.0 | -1.15% | 800 |
| 2025-10-15 | 6,970.0 | 6,970.0 | 6,890.0 | 6,970.0 | +200.0 | +2.95% | 800 |
| 2025-10-14 | 6,850.0 | 6,850.0 | 6,770.0 | 6,770.0 | +120.0 | +1.80% | 500 |
| 2025-10-10 | 6,880.0 | 6,880.0 | 6,650.0 | 6,650.0 | -240.0 | -3.48% | 900 |
| 2025-10-09 | 6,860.0 | 6,950.0 | 6,820.0 | 6,890.0 | +30.0 | +0.44% | 1,400 |
| 2025-10-08 | 6,860.0 | 6,860.0 | 6,860.0 | 6,860.0 | -70.0 | -1.01% | 100 |
| 2025-10-07 | 6,950.0 | 6,960.0 | 6,930.0 | 6,930.0 | -170.0 | -2.39% | 700 |
| 2025-10-06 | 7,100.0 | 7,300.0 | 7,040.0 | 7,100.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-03 | 7,130.0 | 7,130.0 | 7,080.0 | 7,100.0 | -40.0 | -0.56% | 1,500 |
| 2025-10-02 | 6,940.0 | 7,140.0 | 6,840.0 | 7,140.0 | +400.0 | +5.93% | 2,700 |
| 2025-10-01 | 7,020.0 | 7,020.0 | 6,740.0 | 6,740.0 | -390.0 | -5.47% | 1,800 |
| 2025-09-30 | 6,820.0 | 7,390.0 | 6,810.0 | 7,130.0 | +300.0 | +4.39% | 3,800 |
| 2025-09-29 | 6,560.0 | 6,900.0 | 6,560.0 | 6,830.0 | +280.0 | +4.27% | 2,800 |
| 2025-09-26 | 6,460.0 | 6,550.0 | 6,460.0 | 6,550.0 | +90.0 | +1.39% | 1,400 |
| 2025-09-25 | 6,500.0 | 6,500.0 | 6,440.0 | 6,460.0 | -40.0 | -0.62% | 600 |
| 2025-09-24 | 6,430.0 | 6,550.0 | 6,430.0 | 6,500.0 | +110.0 | +1.72% | 2,000 |
| 2025-09-22 | 6,240.0 | 6,450.0 | 6,240.0 | 6,390.0 | +150.0 | +2.40% | 2,400 |
| 2025-09-19 | 6,210.0 | 6,240.0 | 6,210.0 | 6,240.0 | +60.0 | +0.97% | 800 |
| 2025-09-18 | 6,300.0 | 6,300.0 | 6,180.0 | 6,180.0 | -120.0 | -1.90% | 1,200 |
| 2025-09-17 | 6,580.0 | 6,580.0 | 6,300.0 | 6,300.0 | -250.0 | -3.82% | 4,100 |
| 2025-09-16 | 6,480.0 | 6,560.0 | 6,480.0 | 6,550.0 | +130.0 | +2.02% | 1,100 |
| 2025-09-12 | 6,340.0 | 6,420.0 | 6,340.0 | 6,420.0 | — | — | 600 |
直近120営業日分を表示