KabuInsight

中国工業

5974
スタンダード/金属製品/CHUGOKUKOGYO 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
2026-03-13892.0894.0867.0867.0-33.0-3.67%7,900
2026-03-12920.0944.0889.0900.0+6.0+0.67%20,700
2026-03-11857.0895.0855.0894.0+38.0+4.44%8,400
2026-03-10841.0856.0841.0856.0+19.0+2.27%2,900
2026-03-09831.0844.0831.0837.0-19.0-2.22%2,700
2026-03-06835.0856.0835.0856.0+21.0+2.51%4,900
2026-03-05807.0836.0807.0835.0+33.0+4.11%5,100
2026-03-04817.0819.0798.0802.0-30.0-3.61%4,200
2026-03-03831.0833.0825.0832.0-1.0-0.12%1,000
2026-03-02847.0847.0815.0833.0-29.0-3.36%6,900
2026-02-27870.0872.0855.0862.0-8.0-0.92%2,900
2026-02-26861.0870.0842.0870.0+10.0+1.16%8,800
2026-02-25852.0867.0850.0860.0+10.0+1.18%9,600
2026-02-24818.0850.0816.0850.0+32.0+3.91%11,800
2026-02-20831.0831.0816.0818.0+2.0+0.25%3,600
2026-02-19824.0825.0807.0816.0-8.0-0.97%5,700
2026-02-18821.0831.0821.0824.0+3.0+0.37%3,400
2026-02-17804.0840.0804.0821.0+20.0+2.50%7,000
2026-02-16797.0811.0796.0801.0+4.0+0.50%5,000
2026-02-13790.0805.0790.0797.0-23.0-2.80%7,700
2026-02-12808.0837.0793.0820.0-5.0-0.61%20,300
2026-02-10831.0850.0825.0825.0+3.0+0.36%12,200
2026-02-09810.0822.0809.0822.0+12.0+1.48%7,800
2026-02-06799.0813.0796.0810.0-4.0-0.49%4,300
2026-02-05807.0814.0807.0814.0+5.0+0.62%1,700
2026-02-04813.0817.0801.0809.0-4.0-0.49%3,700
2026-02-03797.0820.0795.0813.0+6.0+0.74%15,800
2026-02-02796.0820.0796.0807.0+6.0+0.75%6,300
2026-01-30807.0814.0792.0801.0-36.0-4.30%14,100
2026-01-29818.0846.0818.0837.0-11.0-1.30%7,400
2026-01-28842.0851.0833.0848.0-9.0-1.05%8,200
2026-01-27847.0859.0845.0857.00.00.00%7,200
2026-01-26858.0868.0850.0857.0-16.0-1.83%9,000
2026-01-23885.0899.0851.0873.0-20.0-2.24%26,700
2026-01-22917.0917.0885.0893.0-24.0-2.62%11,400
2026-01-21846.0919.0840.0917.0+67.0+7.88%32,500
2026-01-20865.0865.0843.0850.0-16.0-1.85%6,300
2026-01-19855.0876.0849.0866.0+9.0+1.05%14,500
2026-01-16865.0865.0814.0857.0+7.0+0.82%26,800
2026-01-15866.0869.0842.0850.0+1.0+0.12%13,900
2026-01-14904.0904.0848.0849.0-25.0-2.86%23,300
2026-01-13895.0895.0840.0874.0-2.0-0.23%43,600
2026-01-09967.0967.0866.0876.0-92.0-9.50%121,200
2026-01-08833.0968.0823.0968.0+150.0+18.34%215,900
2026-01-07787.0898.0775.0818.0+44.0+5.68%136,200
2026-01-06780.0782.0773.0774.0+1.0+0.13%13,900
2026-01-05760.0777.0760.0773.0+18.0+2.38%13,600
2025-12-30749.0755.0746.0755.0+17.0+2.30%19,100
2025-12-29739.0740.0724.0738.0+23.0+3.22%10,100
2025-12-26719.0719.0702.0715.0+5.0+0.70%13,700
2025-12-25724.0733.0702.0710.0-29.0-3.92%17,100
2025-12-24750.0750.0739.0739.0+1.0+0.14%20,700
2025-12-23728.0739.0721.0738.0+25.0+3.51%20,900
2025-12-22709.0716.0706.0713.0+18.0+2.59%32,400
2025-12-19705.0705.0695.0695.00.00.00%10,500
2025-12-18703.0703.0692.0695.0+2.0+0.29%11,000
2025-12-17700.0700.0689.0693.0+3.0+0.43%7,700
2025-12-16698.0700.0677.0690.0+1.0+0.15%12,700
2025-12-15690.0696.0682.0689.0+9.0+1.32%10,400
2025-12-12683.0683.0675.0680.0+1.0+0.15%13,700
2025-12-11685.0685.0676.0679.0+4.0+0.59%13,800
2025-12-10679.0679.0669.0675.0+6.0+0.90%8,000
2025-12-09679.0679.0661.0669.0-11.0-1.62%18,100
2025-12-08660.0682.0655.0680.0+27.0+4.13%32,000
2025-12-05643.0653.0639.0653.0+10.0+1.56%49,300
2025-12-04641.0645.0641.0643.0+2.0+0.31%6,000
2025-12-03636.0642.0636.0641.0+6.0+0.94%7,900
2025-12-02637.0638.0634.0635.0-2.0-0.31%1,300
2025-12-01641.0641.0629.0637.0-4.0-0.62%9,500
2025-11-28635.0642.0632.0641.0+6.0+0.94%11,400
2025-11-27634.0637.0629.0635.0+3.0+0.47%10,100
2025-11-26625.0632.0620.0632.0+9.0+1.44%8,600
2025-11-25621.0625.0621.0623.0-2.0-0.32%5,300
2025-11-21609.0625.0609.0625.0+9.0+1.46%4,900
2025-11-20608.0616.0607.0616.0+10.0+1.65%2,100
2025-11-19611.0611.0600.0606.0-7.0-1.14%11,300
2025-11-18620.0620.0613.0613.0-12.0-1.92%9,900
2025-11-17619.0625.0619.0625.0+6.0+0.97%10,100
2025-11-14613.0619.0609.0619.0+3.0+0.49%16,800
2025-11-13612.0617.0612.0616.0+3.0+0.49%10,100
2025-11-12612.0616.0612.0613.0+2.0+0.33%7,600
2025-11-11605.0611.0603.0611.0+1.0+0.16%14,300
2025-11-10605.0611.0604.0610.0+1.0+0.16%13,800
2025-11-07607.0609.0607.0609.00.00.00%8,400
2025-11-06604.0609.0604.0609.0+6.0+1.00%6,100
2025-11-05603.0607.0602.0603.0-1.0-0.17%3,800
2025-11-04605.0608.0603.0604.0+1.0+0.17%4,000
2025-10-31605.0605.0603.0603.0+1.0+0.17%9,900
2025-10-30604.0608.0602.0602.0-1.0-0.17%8,300
2025-10-29604.0612.0603.0603.0-1.0-0.17%14,700
2025-10-28603.0610.0602.0604.0+1.0+0.17%19,100
2025-10-27597.0603.0597.0603.0+5.0+0.84%10,900
2025-10-24587.0604.0587.0598.0+11.0+1.87%21,000
2025-10-23584.0587.0582.0587.0+3.0+0.51%3,800
2025-10-22573.0591.0573.0584.0+11.0+1.92%25,700
2025-10-21575.0575.0573.0573.0-2.0-0.35%2,500
2025-10-20568.0575.0567.0575.0+6.0+1.05%6,800
2025-10-17565.0570.0561.0569.0+4.0+0.71%4,300
2025-10-16566.0569.0562.0565.0-1.0-0.18%7,400
2025-10-15560.0566.0560.0566.0+8.0+1.43%4,300
2025-10-14560.0561.0557.0558.00.00.00%31,500
2025-10-10564.0564.0558.0558.0+2.0+0.36%7,100
2025-10-09560.0565.0556.0556.0+1.0+0.18%11,700
2025-10-08554.0559.0554.0555.0+1.0+0.18%3,700
2025-10-07554.0557.0553.0554.0+1.0+0.18%3,900
2025-10-06553.0555.0553.0553.0+4.0+0.73%2,700
2025-10-03547.0549.0546.0549.0-1.0-0.18%600
2025-10-02547.0553.0546.0550.0+4.0+0.73%8,100
2025-10-01573.0573.0545.0546.0-29.0-5.04%21,500
2025-09-30578.0578.0575.0575.0+1.0+0.17%1,100
2025-09-29580.0581.0574.0574.0-5.0-0.86%6,100
2025-09-26571.0579.0571.0579.0+3.0+0.52%8,900
2025-09-25565.0577.0565.0576.0+5.0+0.88%17,400
2025-09-24567.0574.0563.0571.0+2.0+0.35%13,100
2025-09-22557.0569.0556.0569.0+12.0+2.15%11,600
2025-09-19557.0557.0556.0557.00.00.00%9,800
2025-09-18558.0558.0556.0557.0-2.0-0.36%8,100
2025-09-17559.0559.0557.0559.0+1.0+0.18%5,500
2025-09-16555.0561.0555.0558.0+3.0+0.54%6,200
2025-09-12559.0559.0555.0555.0——2,000

直近120営業日分を表示