KabuInsight

スーパーツール

5990
スタンダード/金属製品/SUPER 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
2026-03-131,970.02,000.01,970.01,999.0-1.0-0.05%1,300
2026-03-121,963.02,000.01,963.02,000.00.00.00%2,100
2026-03-111,991.02,000.01,989.02,000.0+1.0+0.05%900
2026-03-101,997.01,999.01,997.01,999.0+2.0+0.10%300
2026-03-091,953.02,000.01,951.01,997.0-3.0-0.15%8,700
2026-03-062,000.02,000.01,991.02,000.00.00.00%2,100
2026-03-051,990.02,006.01,990.02,000.00.00.00%2,000
2026-03-041,966.02,013.01,950.02,000.0+20.0+1.01%7,200
2026-03-032,008.02,029.01,980.01,980.0-36.0-1.79%3,800
2026-03-022,008.02,016.02,005.02,016.0+8.0+0.40%1,200
2026-02-272,005.02,008.02,005.02,008.0+3.0+0.15%1,100
2026-02-262,005.02,005.02,005.02,005.00.00.00%700
2026-02-251,998.02,005.01,998.02,005.0+7.0+0.35%2,100
2026-02-241,998.01,998.01,998.01,998.00.00.00%900
2026-02-201,990.01,998.01,990.01,998.0+8.0+0.40%2,000
2026-02-191,995.01,995.01,990.01,990.00.00.00%300
2026-02-181,990.01,990.01,990.01,990.00.00.00%—
2026-02-171,990.01,990.01,990.01,990.0-3.0-0.15%1,800
2026-02-161,993.01,993.01,993.01,993.00.00.00%1,100
2026-02-131,993.01,994.01,979.01,993.0+2.0+0.10%6,800
2026-02-121,990.01,991.01,990.01,991.0+1.0+0.05%900
2026-02-101,998.01,998.01,990.01,990.00.00.00%2,000
2026-02-091,990.01,994.01,990.01,990.00.00.00%1,500
2026-02-061,990.01,990.01,990.01,990.00.00.00%400
2026-02-051,981.01,990.01,981.01,990.0+5.0+0.25%900
2026-02-041,985.01,985.01,985.01,985.00.00.00%100
2026-02-031,992.01,992.01,985.01,985.00.00.00%500
2026-02-021,985.01,985.01,982.01,985.00.00.00%300
2026-01-301,960.01,985.01,960.01,985.0+15.0+0.76%1,100
2026-01-291,981.01,981.01,970.01,970.00.00.00%200
2026-01-281,980.01,980.01,970.01,970.0-3.0-0.15%200
2026-01-271,963.01,990.01,963.01,973.0-7.0-0.35%1,600
2026-01-261,992.01,992.01,980.01,980.0-10.0-0.50%1,100
2026-01-231,989.01,997.01,959.01,990.0+3.0+0.15%10,800
2026-01-221,965.01,995.01,953.01,987.0-28.0-1.39%6,200
2026-01-211,980.02,038.01,977.02,015.0+40.0+2.03%9,100
2026-01-201,970.01,975.01,966.01,975.0+9.0+0.46%1,700
2026-01-191,975.01,975.01,966.01,966.0-3.0-0.15%600
2026-01-161,965.01,969.01,965.01,969.0+5.0+0.25%700
2026-01-151,963.01,964.01,955.01,964.0+4.0+0.20%800
2026-01-141,960.01,966.01,960.01,960.0+6.0+0.31%700
2026-01-131,969.01,969.01,954.01,954.0-8.0-0.41%600
2026-01-091,964.01,964.01,952.01,962.0-6.0-0.30%800
2026-01-081,951.01,968.01,951.01,968.0+16.0+0.82%800
2026-01-071,950.01,952.01,950.01,952.00.00.00%400
2026-01-061,951.01,953.01,951.01,952.0-1.0-0.05%400
2026-01-051,955.01,955.01,953.01,953.0+3.0+0.15%1,500
2025-12-301,950.01,950.01,950.01,950.00.00.00%—
2025-12-291,947.01,950.01,944.01,950.0+8.0+0.41%2,400
2025-12-261,944.01,944.01,942.01,942.0-2.0-0.10%200
2025-12-251,940.01,944.01,940.01,944.0+2.0+0.10%1,200
2025-12-241,942.01,946.01,942.01,942.00.00.00%1,400
2025-12-231,945.01,947.01,942.01,942.0-3.0-0.15%700
2025-12-221,943.01,947.01,942.01,945.0+2.0+0.10%900
2025-12-191,950.01,950.01,943.01,943.0-6.0-0.31%200
2025-12-181,949.01,949.01,949.01,949.00.00.00%—
2025-12-171,949.01,949.01,949.01,949.00.00.00%—
2025-12-161,949.01,949.01,949.01,949.00.00.00%—
2025-12-151,925.01,954.01,925.01,949.0+9.0+0.46%2,300
2025-12-121,944.01,944.01,940.01,940.0-3.0-0.15%500
2025-12-111,950.01,950.01,943.01,943.0+1.0+0.05%700
2025-12-101,959.01,959.01,942.01,942.0-9.0-0.46%1,100
2025-12-091,950.01,955.01,947.01,951.0+1.0+0.05%1,100
2025-12-081,948.01,950.01,948.01,950.0+1.0+0.05%500
2025-12-051,955.01,955.01,949.01,949.0-6.0-0.31%600
2025-12-041,960.01,961.01,955.01,955.0-5.0-0.26%600
2025-12-031,950.01,960.01,948.01,960.0+12.0+0.62%700
2025-12-021,948.01,948.01,948.01,948.00.00.00%800
2025-12-011,950.01,950.01,948.01,948.0-2.0-0.10%700
2025-11-281,949.01,950.01,949.01,950.0+1.0+0.05%600
2025-11-271,970.01,970.01,948.01,949.00.00.00%400
2025-11-261,949.01,949.01,949.01,949.00.00.00%—
2025-11-251,969.01,969.01,949.01,949.0-1.0-0.05%200
2025-11-211,950.01,950.01,950.01,950.00.00.00%—
2025-11-201,950.01,950.01,950.01,950.00.00.00%—
2025-11-191,950.01,950.01,947.01,950.0+4.0+0.21%1,100
2025-11-181,980.01,980.01,946.01,946.00.00.00%500
2025-11-171,945.01,946.01,945.01,946.0+2.0+0.10%200
2025-11-141,944.01,944.01,944.01,944.00.00.00%—
2025-11-131,944.01,944.01,944.01,944.00.00.00%—
2025-11-121,955.01,955.01,944.01,944.0-6.0-0.31%500
2025-11-111,950.01,950.01,936.01,950.0+11.0+0.57%700
2025-11-101,942.01,950.01,939.01,939.0-11.0-0.56%400
2025-11-071,950.01,950.01,950.01,950.00.00.00%—
2025-11-061,937.01,950.01,937.01,950.0+13.0+0.67%500
2025-11-051,952.01,952.01,937.01,937.0-31.0-1.58%700
2025-11-041,940.01,968.01,936.01,968.0+28.0+1.44%1,900
2025-10-311,940.01,941.01,940.01,940.0-4.0-0.21%600
2025-10-301,950.01,955.01,944.01,944.0-15.0-0.77%1,100
2025-10-291,954.01,960.01,950.01,959.0-1.0-0.05%1,400
2025-10-281,962.01,962.01,955.01,960.0-5.0-0.25%600
2025-10-271,960.02,010.01,954.01,965.0+6.0+0.31%7,400
2025-10-241,942.01,959.01,942.01,959.0+5.0+0.26%900
2025-10-231,954.01,954.01,954.01,954.00.00.00%—
2025-10-221,933.01,954.01,933.01,954.0+18.0+0.93%400
2025-10-211,955.01,955.01,934.01,936.0-18.0-0.92%1,100
2025-10-201,924.01,954.01,924.01,954.00.00.00%600
2025-10-171,952.01,954.01,935.01,954.00.00.00%2,200
2025-10-161,930.01,954.01,924.01,954.0-16.0-0.81%1,800
2025-10-151,951.01,970.01,947.01,970.0+25.0+1.29%2,100
2025-10-141,934.01,948.01,928.01,945.0-5.0-0.26%1,300
2025-10-101,941.01,950.01,940.01,950.0-1.0-0.05%700
2025-10-091,951.01,951.01,951.01,951.0+6.0+0.31%300
2025-10-081,945.01,945.01,945.01,945.0+3.0+0.15%800
2025-10-071,945.01,945.01,942.01,942.0-3.0-0.15%400
2025-10-061,945.01,945.01,945.01,945.00.00.00%300
2025-10-031,938.01,945.01,935.01,945.0+7.0+0.36%300
2025-10-021,950.01,950.01,938.01,938.0-12.0-0.62%300
2025-10-011,950.01,950.01,950.01,950.0+5.0+0.26%500
2025-09-301,945.01,945.01,945.01,945.00.00.00%—
2025-09-291,945.01,945.01,945.01,945.00.00.00%—
2025-09-261,950.01,954.01,938.01,945.0-5.0-0.26%800
2025-09-251,950.01,950.01,950.01,950.0+9.0+0.46%200
2025-09-241,942.01,954.01,941.01,941.0-18.0-0.92%1,300
2025-09-221,945.01,962.01,945.01,959.0+5.0+0.26%900
2025-09-191,949.01,961.01,939.01,954.0+5.0+0.26%1,000
2025-09-181,940.01,960.01,940.01,949.0+4.0+0.21%2,300
2025-09-171,945.01,945.01,945.01,945.0-5.0-0.26%200
2025-09-161,953.01,953.01,950.01,950.0-7.0-0.36%200
2025-09-121,939.01,957.01,939.01,957.0——800

直近120営業日分を表示