中央発條
5992スタンダード/金属製品/CHUO SPRING 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 | 3,445.0 | 3,490.0 | 3,410.0 | 3,410.0 | -105.0 | -2.99% | 23,800 |
| 2026-03-12 | 3,585.0 | 3,585.0 | 3,500.0 | 3,515.0 | -45.0 | -1.26% | 18,500 |
| 2026-03-11 | 3,510.0 | 3,595.0 | 3,510.0 | 3,560.0 | +55.0 | +1.57% | 12,000 |
| 2026-03-10 | 3,400.0 | 3,595.0 | 3,395.0 | 3,505.0 | +155.0 | +4.63% | 37,800 |
| 2026-03-09 | 3,345.0 | 3,390.0 | 3,250.0 | 3,350.0 | -65.0 | -1.90% | 40,400 |
| 2026-03-06 | 3,415.0 | 3,440.0 | 3,370.0 | 3,415.0 | -45.0 | -1.30% | 24,100 |
| 2026-03-05 | 3,430.0 | 3,610.0 | 3,430.0 | 3,460.0 | +60.0 | +1.76% | 47,000 |
| 2026-03-04 | 3,400.0 | 3,445.0 | 3,285.0 | 3,400.0 | -55.0 | -1.59% | 36,900 |
| 2026-03-03 | 3,490.0 | 3,570.0 | 3,450.0 | 3,455.0 | -90.0 | -2.54% | 68,600 |
| 2026-03-02 | 3,340.0 | 3,640.0 | 3,270.0 | 3,545.0 | +160.0 | +4.73% | 101,400 |
| 2026-02-27 | 3,300.0 | 3,410.0 | 3,270.0 | 3,385.0 | +65.0 | +1.96% | 42,000 |
| 2026-02-26 | 3,400.0 | 3,420.0 | 3,275.0 | 3,320.0 | -45.0 | -1.34% | 49,900 |
| 2026-02-25 | 3,435.0 | 3,435.0 | 3,330.0 | 3,365.0 | -15.0 | -0.44% | 40,700 |
| 2026-02-24 | 3,415.0 | 3,470.0 | 3,380.0 | 3,380.0 | +15.0 | +0.45% | 33,600 |
| 2026-02-20 | 3,460.0 | 3,460.0 | 3,360.0 | 3,365.0 | -120.0 | -3.44% | 25,600 |
| 2026-02-19 | 3,455.0 | 3,500.0 | 3,435.0 | 3,485.0 | +45.0 | +1.31% | 24,700 |
| 2026-02-18 | 3,480.0 | 3,500.0 | 3,440.0 | 3,440.0 | -10.0 | -0.29% | 23,400 |
| 2026-02-17 | 3,450.0 | 3,495.0 | 3,370.0 | 3,450.0 | -30.0 | -0.86% | 53,400 |
| 2026-02-16 | 3,500.0 | 3,535.0 | 3,390.0 | 3,480.0 | -90.0 | -2.52% | 53,100 |
| 2026-02-13 | 3,505.0 | 3,575.0 | 3,485.0 | 3,570.0 | +15.0 | +0.42% | 29,000 |
| 2026-02-12 | 3,580.0 | 3,600.0 | 3,525.0 | 3,555.0 | -5.0 | -0.14% | 38,200 |
| 2026-02-10 | 3,530.0 | 3,595.0 | 3,520.0 | 3,560.0 | +35.0 | +0.99% | 24,900 |
| 2026-02-09 | 3,525.0 | 3,565.0 | 3,455.0 | 3,525.0 | +55.0 | +1.59% | 30,200 |
| 2026-02-06 | 3,455.0 | 3,500.0 | 3,430.0 | 3,470.0 | +5.0 | +0.14% | 24,900 |
| 2026-02-05 | 3,655.0 | 3,665.0 | 3,465.0 | 3,465.0 | -205.0 | -5.59% | 48,800 |
| 2026-02-04 | 3,490.0 | 3,760.0 | 3,460.0 | 3,670.0 | +135.0 | +3.82% | 54,200 |
| 2026-02-03 | 3,520.0 | 3,540.0 | 3,435.0 | 3,535.0 | +85.0 | +2.46% | 43,500 |
| 2026-02-02 | 3,410.0 | 3,505.0 | 3,240.0 | 3,450.0 | +40.0 | +1.17% | 126,200 |
| 2026-01-30 | 3,445.0 | 3,445.0 | 3,390.0 | 3,410.0 | 0.0 | 0.00% | 17,700 |
| 2026-01-29 | 3,385.0 | 3,425.0 | 3,330.0 | 3,410.0 | +45.0 | +1.34% | 25,300 |
| 2026-01-28 | 3,400.0 | 3,440.0 | 3,350.0 | 3,365.0 | -25.0 | -0.74% | 28,400 |
| 2026-01-27 | 3,400.0 | 3,425.0 | 3,375.0 | 3,390.0 | -10.0 | -0.29% | 29,500 |
| 2026-01-26 | 3,470.0 | 3,485.0 | 3,345.0 | 3,400.0 | -95.0 | -2.72% | 71,100 |
| 2026-01-23 | 3,625.0 | 3,625.0 | 3,470.0 | 3,495.0 | -60.0 | -1.69% | 27,500 |
| 2026-01-22 | 3,515.0 | 3,575.0 | 3,515.0 | 3,555.0 | +40.0 | +1.14% | 28,500 |
| 2026-01-21 | 3,450.0 | 3,525.0 | 3,450.0 | 3,515.0 | +30.0 | +0.86% | 32,100 |
| 2026-01-20 | 3,535.0 | 3,550.0 | 3,470.0 | 3,485.0 | -45.0 | -1.27% | 35,100 |
| 2026-01-19 | 3,595.0 | 3,615.0 | 3,515.0 | 3,530.0 | -105.0 | -2.89% | 21,100 |
| 2026-01-16 | 3,510.0 | 3,635.0 | 3,500.0 | 3,635.0 | +110.0 | +3.12% | 30,500 |
| 2026-01-15 | 3,455.0 | 3,540.0 | 3,455.0 | 3,525.0 | +75.0 | +2.17% | 22,200 |
| 2026-01-14 | 3,475.0 | 3,475.0 | 3,385.0 | 3,450.0 | -25.0 | -0.72% | 42,600 |
| 2026-01-13 | 3,490.0 | 3,525.0 | 3,465.0 | 3,475.0 | +10.0 | +0.29% | 34,400 |
| 2026-01-09 | 3,425.0 | 3,470.0 | 3,425.0 | 3,465.0 | +50.0 | +1.46% | 16,600 |
| 2026-01-08 | 3,475.0 | 3,495.0 | 3,400.0 | 3,415.0 | -60.0 | -1.73% | 27,000 |
| 2026-01-07 | 3,545.0 | 3,545.0 | 3,475.0 | 3,475.0 | -45.0 | -1.28% | 24,200 |
| 2026-01-06 | 3,555.0 | 3,580.0 | 3,510.0 | 3,520.0 | +5.0 | +0.14% | 26,400 |
| 2026-01-05 | 3,485.0 | 3,535.0 | 3,475.0 | 3,515.0 | +5.0 | +0.14% | 17,900 |
| 2025-12-30 | 3,445.0 | 3,540.0 | 3,445.0 | 3,510.0 | +50.0 | +1.45% | 30,500 |
| 2025-12-29 | 3,435.0 | 3,465.0 | 3,410.0 | 3,460.0 | +5.0 | +0.14% | 25,400 |
| 2025-12-26 | 3,565.0 | 3,565.0 | 3,435.0 | 3,455.0 | -45.0 | -1.29% | 36,400 |
| 2025-12-25 | 3,470.0 | 3,500.0 | 3,460.0 | 3,500.0 | +35.0 | +1.01% | 17,100 |
| 2025-12-24 | 3,485.0 | 3,530.0 | 3,440.0 | 3,465.0 | -20.0 | -0.57% | 26,700 |
| 2025-12-23 | 3,430.0 | 3,485.0 | 3,430.0 | 3,485.0 | +55.0 | +1.60% | 15,000 |
| 2025-12-22 | 3,595.0 | 3,595.0 | 3,430.0 | 3,430.0 | -115.0 | -3.24% | 31,800 |
| 2025-12-19 | 3,420.0 | 3,555.0 | 3,420.0 | 3,545.0 | +95.0 | +2.75% | 25,200 |
| 2025-12-18 | 3,435.0 | 3,460.0 | 3,405.0 | 3,450.0 | +15.0 | +0.44% | 18,500 |
| 2025-12-17 | 3,405.0 | 3,455.0 | 3,405.0 | 3,435.0 | -5.0 | -0.15% | 11,900 |
| 2025-12-16 | 3,505.0 | 3,505.0 | 3,395.0 | 3,440.0 | -65.0 | -1.85% | 30,300 |
| 2025-12-15 | 3,415.0 | 3,515.0 | 3,410.0 | 3,505.0 | +65.0 | +1.89% | 21,900 |
| 2025-12-12 | 3,455.0 | 3,475.0 | 3,420.0 | 3,440.0 | +25.0 | +0.73% | 30,200 |
| 2025-12-11 | 3,555.0 | 3,555.0 | 3,400.0 | 3,415.0 | -75.0 | -2.15% | 59,400 |
| 2025-12-10 | 3,595.0 | 3,645.0 | 3,470.0 | 3,490.0 | -90.0 | -2.51% | 61,900 |
| 2025-12-09 | 3,510.0 | 3,590.0 | 3,510.0 | 3,580.0 | +70.0 | +1.99% | 31,200 |
| 2025-12-08 | 3,490.0 | 3,525.0 | 3,435.0 | 3,510.0 | +65.0 | +1.89% | 34,000 |
| 2025-12-05 | 3,435.0 | 3,485.0 | 3,410.0 | 3,445.0 | -45.0 | -1.29% | 21,600 |
| 2025-12-04 | 3,425.0 | 3,490.0 | 3,405.0 | 3,490.0 | +65.0 | +1.90% | 19,400 |
| 2025-12-03 | 3,470.0 | 3,520.0 | 3,425.0 | 3,425.0 | -35.0 | -1.01% | 37,800 |
| 2025-12-02 | 3,375.0 | 3,475.0 | 3,375.0 | 3,460.0 | +85.0 | +2.52% | 41,400 |
| 2025-12-01 | 3,820.0 | 3,820.0 | 3,360.0 | 3,375.0 | -425.0 | -11.18% | 151,800 |
| 2025-11-28 | 3,565.0 | 3,835.0 | 3,535.0 | 3,800.0 | +205.0 | +5.70% | 85,000 |
| 2025-11-27 | 3,555.0 | 3,705.0 | 3,525.0 | 3,595.0 | +70.0 | +1.99% | 52,900 |
| 2025-11-26 | 3,455.0 | 3,580.0 | 3,455.0 | 3,525.0 | +125.0 | +3.68% | 41,800 |
| 2025-11-25 | 3,540.0 | 3,565.0 | 3,400.0 | 3,400.0 | -125.0 | -3.55% | 36,000 |
| 2025-11-21 | 3,430.0 | 3,565.0 | 3,430.0 | 3,525.0 | +105.0 | +3.07% | 37,500 |
| 2025-11-20 | 3,400.0 | 3,445.0 | 3,400.0 | 3,420.0 | +50.0 | +1.48% | 22,700 |
| 2025-11-19 | 3,365.0 | 3,395.0 | 3,330.0 | 3,370.0 | +15.0 | +0.45% | 34,300 |
| 2025-11-18 | 3,340.0 | 3,380.0 | 3,315.0 | 3,355.0 | +15.0 | +0.45% | 22,200 |
| 2025-11-17 | 3,365.0 | 3,385.0 | 3,310.0 | 3,340.0 | -10.0 | -0.30% | 32,100 |
| 2025-11-14 | 3,465.0 | 3,480.0 | 3,350.0 | 3,350.0 | -20.0 | -0.59% | 32,100 |
| 2025-11-13 | 3,360.0 | 3,395.0 | 3,340.0 | 3,370.0 | +30.0 | +0.90% | 32,100 |
| 2025-11-12 | 3,395.0 | 3,575.0 | 3,305.0 | 3,340.0 | -55.0 | -1.62% | 126,100 |
| 2025-11-11 | 3,320.0 | 3,400.0 | 3,260.0 | 3,395.0 | +75.0 | +2.26% | 28,800 |
| 2025-11-10 | 3,345.0 | 3,360.0 | 3,155.0 | 3,320.0 | -60.0 | -1.78% | 40,100 |
| 2025-11-07 | 3,330.0 | 3,385.0 | 3,305.0 | 3,380.0 | +40.0 | +1.20% | 36,300 |
| 2025-11-06 | 3,240.0 | 3,390.0 | 3,220.0 | 3,340.0 | +100.0 | +3.09% | 48,800 |
| 2025-11-05 | 3,220.0 | 3,260.0 | 3,100.0 | 3,240.0 | +5.0 | +0.15% | 62,100 |
| 2025-11-04 | 3,260.0 | 3,360.0 | 3,070.0 | 3,235.0 | -90.0 | -2.71% | 75,200 |
| 2025-10-31 | 3,305.0 | 3,325.0 | 3,245.0 | 3,325.0 | +30.0 | +0.91% | 54,800 |
| 2025-10-30 | 3,280.0 | 3,315.0 | 3,140.0 | 3,295.0 | -20.0 | -0.60% | 113,200 |
| 2025-10-29 | 3,220.0 | 3,315.0 | 3,220.0 | 3,315.0 | +95.0 | +2.95% | 62,700 |
| 2025-10-28 | 3,275.0 | 3,315.0 | 3,200.0 | 3,220.0 | -80.0 | -2.42% | 45,400 |
| 2025-10-27 | 3,345.0 | 3,355.0 | 3,290.0 | 3,300.0 | +15.0 | +0.46% | 39,400 |
| 2025-10-24 | 3,385.0 | 3,390.0 | 3,235.0 | 3,285.0 | -100.0 | -2.95% | 42,900 |
| 2025-10-23 | 3,345.0 | 3,385.0 | 3,310.0 | 3,385.0 | +65.0 | +1.96% | 41,200 |
| 2025-10-22 | 3,255.0 | 3,330.0 | 3,245.0 | 3,320.0 | +65.0 | +2.00% | 33,400 |
| 2025-10-21 | 3,310.0 | 3,310.0 | 3,240.0 | 3,255.0 | -60.0 | -1.81% | 20,700 |
| 2025-10-20 | 3,270.0 | 3,335.0 | 3,260.0 | 3,315.0 | +115.0 | +3.59% | 23,500 |
| 2025-10-17 | 3,185.0 | 3,250.0 | 3,075.0 | 3,200.0 | -45.0 | -1.39% | 57,600 |
| 2025-10-16 | 3,315.0 | 3,375.0 | 3,235.0 | 3,245.0 | -85.0 | -2.55% | 37,400 |
| 2025-10-15 | 3,305.0 | 3,380.0 | 3,295.0 | 3,330.0 | +5.0 | +0.15% | 27,700 |
| 2025-10-14 | 3,295.0 | 3,365.0 | 3,265.0 | 3,325.0 | 0.0 | 0.00% | 27,700 |
| 2025-10-10 | 3,275.0 | 3,330.0 | 3,230.0 | 3,325.0 | -20.0 | -0.60% | 19,600 |
| 2025-10-09 | 3,315.0 | 3,375.0 | 3,285.0 | 3,345.0 | +35.0 | +1.06% | 30,500 |
| 2025-10-08 | 3,375.0 | 3,400.0 | 3,310.0 | 3,310.0 | -40.0 | -1.19% | 24,700 |
| 2025-10-07 | 3,495.0 | 3,525.0 | 3,330.0 | 3,350.0 | -150.0 | -4.29% | 68,900 |
| 2025-10-06 | 3,410.0 | 3,500.0 | 3,370.0 | 3,500.0 | +160.0 | +4.79% | 49,500 |
| 2025-10-03 | 3,240.0 | 3,340.0 | 3,240.0 | 3,340.0 | +85.0 | +2.61% | 30,300 |
| 2025-10-02 | 3,260.0 | 3,330.0 | 3,200.0 | 3,255.0 | -25.0 | -0.76% | 33,500 |
| 2025-10-01 | 3,265.0 | 3,320.0 | 3,245.0 | 3,280.0 | +15.0 | +0.46% | 42,600 |
| 2025-09-30 | 3,225.0 | 3,295.0 | 3,205.0 | 3,265.0 | -5.0 | -0.15% | 40,400 |
| 2025-09-29 | 3,270.0 | 3,295.0 | 3,255.0 | 3,270.0 | -30.0 | -0.91% | 25,800 |
| 2025-09-26 | 3,290.0 | 3,335.0 | 3,250.0 | 3,300.0 | +25.0 | +0.76% | 31,700 |
| 2025-09-25 | 3,295.0 | 3,395.0 | 3,245.0 | 3,275.0 | +5.0 | +0.15% | 28,100 |
| 2025-09-24 | 3,200.0 | 3,300.0 | 3,200.0 | 3,270.0 | +70.0 | +2.19% | 35,000 |
| 2025-09-22 | 3,230.0 | 3,305.0 | 3,200.0 | 3,200.0 | -30.0 | -0.93% | 22,600 |
| 2025-09-19 | 3,280.0 | 3,280.0 | 3,180.0 | 3,230.0 | -5.0 | -0.15% | 58,200 |
| 2025-09-18 | 3,200.0 | 3,270.0 | 3,195.0 | 3,235.0 | +10.0 | +0.31% | 16,700 |
| 2025-09-17 | 3,160.0 | 3,230.0 | 3,125.0 | 3,225.0 | +55.0 | +1.74% | 26,500 |
| 2025-09-16 | 3,205.0 | 3,230.0 | 3,165.0 | 3,170.0 | -60.0 | -1.86% | 26,800 |
| 2025-09-12 | 3,255.0 | 3,265.0 | 3,195.0 | 3,230.0 | — | — | 25,400 |
直近120営業日分を表示