KabuInsight

ジャパンエンジンコーポレーション

6016
スタンダード/輸送用機器/Japan Engine Corporation
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
2026-03-1311,900.012,500.011,890.012,430.0+290.0+2.39%135,700
2026-03-1212,400.012,500.012,010.012,140.0-470.0-3.73%133,100
2026-03-1112,500.012,880.012,460.012,610.0+380.0+3.11%147,000
2026-03-1012,260.012,690.012,190.012,230.0+270.0+2.26%143,000
2026-03-0912,010.012,100.011,250.011,960.0-1020.0-7.86%256,400
2026-03-0612,900.013,080.012,550.012,980.0-290.0-2.19%162,800
2026-03-0513,760.014,160.013,000.013,270.0+640.0+5.07%208,700
2026-03-0413,890.014,000.012,400.012,630.0-1470.0-10.43%292,600
2026-03-0315,150.015,740.014,050.014,100.0-1040.0-6.87%216,900
2026-03-0214,800.015,300.014,530.015,140.0+20.0+0.13%136,300
2026-02-2715,060.015,290.014,900.015,120.0+60.0+0.40%76,500
2026-02-2615,640.015,640.014,810.015,060.0-200.0-1.31%115,200
2026-02-2515,200.015,730.014,990.015,260.0+540.0+3.67%143,900
2026-02-2414,910.015,000.014,400.014,720.0-330.0-2.19%132,800
2026-02-2015,650.016,100.014,950.015,050.0-380.0-2.46%187,300
2026-02-1915,820.015,860.015,320.015,430.0-280.0-1.78%186,400
2026-02-1815,900.017,090.015,530.015,710.0+70.0+0.45%407,800
2026-02-1715,280.015,930.014,910.015,640.0+470.0+3.10%335,100
2026-02-1614,440.015,510.014,330.015,170.0+860.0+6.01%406,800
2026-02-1314,110.014,700.013,780.014,310.0+30.0+0.21%262,400
2026-02-1214,370.014,550.013,500.014,280.0-90.0-0.63%382,200
2026-02-1014,080.014,500.014,020.014,370.0+370.0+2.64%222,700
2026-02-0914,200.014,320.013,780.014,000.0+100.0+0.72%213,200
2026-02-0613,470.013,900.012,900.013,900.0+380.0+2.81%182,000
2026-02-0514,400.014,400.013,310.013,520.0-720.0-5.06%200,000
2026-02-0414,250.014,500.014,030.014,240.0-60.0-0.42%150,400
2026-02-0313,960.014,430.013,690.014,300.0+940.0+7.04%199,700
2026-02-0213,740.014,110.013,310.013,360.0-250.0-1.84%171,500
2026-01-3013,980.013,980.013,420.013,610.0-370.0-2.65%158,200
2026-01-2914,170.014,220.013,480.013,980.0+80.0+0.58%194,900
2026-01-2813,780.014,210.013,700.013,900.0+100.0+0.72%195,800
2026-01-2713,500.013,850.013,300.013,800.0+300.0+2.22%97,100
2026-01-2613,570.013,780.013,240.013,500.0-260.0-1.89%128,500
2026-01-2313,880.014,430.013,520.013,760.0+90.0+0.66%240,500
2026-01-2214,420.014,440.013,560.013,670.0-450.0-3.19%235,400
2026-01-2113,660.014,680.013,300.014,120.0+160.0+1.15%270,800
2026-01-2015,480.015,630.013,800.013,960.0-1420.0-9.23%315,300
2026-01-1915,310.015,690.015,120.015,380.0+80.0+0.52%168,300
2026-01-1615,680.015,850.014,980.015,300.0+20.0+0.13%236,000
2026-01-1514,760.015,440.014,590.015,280.0+360.0+2.41%296,200
2026-01-1414,300.014,920.014,090.014,920.0+540.0+3.76%314,400
2026-01-1314,600.015,040.014,320.014,380.0+80.0+0.56%318,800
2026-01-0913,850.014,340.013,470.014,300.0+400.0+2.88%279,100
2026-01-0813,770.014,030.013,240.013,900.0+360.0+2.66%241,900
2026-01-0713,170.013,800.012,900.013,540.0+560.0+4.31%291,300
2026-01-0612,700.013,030.012,450.012,980.0+410.0+3.26%176,800
2026-01-0512,410.012,730.012,330.012,570.0+460.0+3.80%223,400
2025-12-3012,030.012,270.011,780.012,110.0-110.0-0.90%181,500
2025-12-2911,740.012,300.011,740.012,220.0+500.0+4.27%176,400
2025-12-2611,770.012,120.011,610.011,720.0-210.0-1.76%279,200
2025-12-2512,610.012,650.011,930.011,930.0-780.0-6.14%277,500
2025-12-2412,980.013,000.012,610.012,710.0-340.0-2.61%164,400
2025-12-2312,130.013,110.012,070.013,050.0+760.0+6.18%308,100
2025-12-2212,980.013,150.011,900.012,290.0-490.0-3.83%373,900
2025-12-1912,900.013,000.012,570.012,780.0-70.0-0.54%156,200
2025-12-1812,790.013,000.012,510.012,850.0-500.0-3.75%190,200
2025-12-1713,430.013,560.012,940.013,350.0-150.0-1.11%147,800
2025-12-1613,950.013,990.013,290.013,500.0-470.0-3.36%175,500
2025-12-1513,340.014,120.013,280.013,970.0+190.0+1.38%169,400
2025-12-1213,330.013,920.013,250.013,780.0+570.0+4.31%162,300
2025-12-1113,870.013,870.013,210.013,210.0-500.0-3.65%170,800
2025-12-1014,200.014,260.013,610.013,710.0-780.0-5.38%326,700
2025-12-0914,540.015,000.014,070.014,490.0+410.0+2.91%239,000
2025-12-0814,100.014,250.013,740.014,080.0-220.0-1.54%155,200
2025-12-0514,030.014,650.014,030.014,300.0+200.0+1.42%282,400
2025-12-0415,250.015,340.013,960.014,100.0-980.0-6.50%331,400
2025-12-0315,180.016,270.014,980.015,080.0+290.0+1.96%583,100
2025-12-0214,840.015,330.014,310.014,790.0+340.0+2.35%404,600
2025-12-0114,520.015,090.014,150.014,450.0+50.0+0.35%643,700
2025-11-2813,200.014,650.012,840.014,400.0+1440.0+11.11%780,400
2025-11-2712,430.013,290.012,350.012,960.0+1080.0+9.09%401,400
2025-11-2612,040.012,370.011,810.011,880.0-160.0-1.33%175,700
2025-11-2512,840.012,930.011,980.012,040.0-500.0-3.99%212,500
2025-11-2113,000.013,090.012,210.012,540.0-1030.0-7.59%359,800
2025-11-2012,990.013,840.012,850.013,570.0+1030.0+8.21%486,900
2025-11-1912,280.012,900.011,550.012,540.0+90.0+0.72%326,200
2025-11-1812,770.013,070.012,310.012,450.0-550.0-4.23%370,000
2025-11-1712,250.013,250.012,220.013,000.0+650.0+5.26%455,200
2025-11-1411,600.012,730.011,370.012,350.0+730.0+6.28%644,900
2025-11-1311,550.011,770.011,350.011,620.0+130.0+1.13%219,000
2025-11-1211,270.011,620.011,000.011,490.0+220.0+1.95%179,000
2025-11-1111,850.011,940.011,160.011,270.0-580.0-4.89%147,500
2025-11-1011,350.012,130.011,350.011,850.0+510.0+4.50%231,200
2025-11-0711,640.011,780.011,100.011,340.0-600.0-5.03%218,000
2025-11-0612,400.012,400.011,680.011,940.0-220.0-1.81%248,500
2025-11-0512,000.012,220.011,440.012,160.0-240.0-1.94%323,300
2025-11-0412,980.013,070.012,260.012,400.0-450.0-3.50%262,000
2025-10-3112,900.013,110.012,590.012,850.0-140.0-1.08%236,600
2025-10-3012,620.012,990.012,480.012,990.0+200.0+1.56%242,900
2025-10-2913,900.013,900.012,650.012,790.0-600.0-4.48%361,400
2025-10-2814,000.014,170.013,250.013,390.0-790.0-5.57%540,800
2025-10-2714,300.014,500.013,310.014,180.0+1380.0+10.78%933,700
2025-10-2412,440.013,050.011,920.012,800.0+660.0+5.44%670,900
2025-10-2312,200.012,680.012,000.012,140.0+510.0+4.39%723,300
2025-10-2211,200.011,750.011,050.011,630.0+590.0+5.34%411,700
2025-10-2111,450.011,510.010,880.011,040.0-250.0-2.21%287,300
2025-10-2011,070.011,300.010,610.011,290.0+600.0+5.61%275,000
2025-10-1710,680.011,650.010,580.010,690.0-230.0-2.11%418,400
2025-10-1610,990.011,350.010,750.010,920.0+140.0+1.30%283,000
2025-10-1510,270.010,840.010,220.010,780.0+510.0+4.97%219,200
2025-10-1410,510.010,900.010,050.010,270.0-410.0-3.84%275,700
2025-10-1011,240.011,280.010,560.010,680.0-650.0-5.74%233,700
2025-10-0912,000.012,210.011,220.011,330.0-510.0-4.31%363,600
2025-10-0811,350.011,970.010,970.011,840.0+540.0+4.78%401,900
2025-10-0711,260.011,500.010,450.011,300.0+340.0+3.10%511,200
2025-10-0610,580.011,130.010,500.010,960.0+920.0+9.16%430,100
2025-10-0310,210.010,210.09,750.010,040.0-250.0-2.43%316,100
2025-10-0210,480.010,650.010,030.010,290.0-80.0-0.77%234,300
2025-10-0110,940.011,000.010,360.010,370.0-570.0-5.21%208,200
2025-09-3011,100.011,320.010,810.010,940.0-430.0-3.78%219,300
2025-09-2911,600.011,830.011,210.011,370.0-250.0-2.15%192,000
2025-09-2611,800.012,680.011,520.011,620.0-280.0-2.35%579,400
2025-09-2511,990.012,200.011,730.011,900.0+70.0+0.59%294,100
2025-09-2411,180.011,950.010,940.011,830.0+740.0+6.67%552,400
2025-09-2210,780.011,090.010,640.011,090.0+610.0+5.82%398,800
2025-09-1910,250.010,690.09,950.010,480.0+490.0+4.90%504,800
2025-09-189,790.010,590.09,750.09,990.0+290.0+2.99%519,200
2025-09-179,780.010,000.09,680.09,700.0-40.0-0.41%192,900
2025-09-169,810.09,850.09,550.09,740.0-120.0-1.22%171,600
2025-09-129,830.010,250.09,760.09,860.0——321,700

直近120営業日分を表示