KabuInsight

阪神内燃機工業

6018
スタンダード/輸送用機器/THE HANSHIN DIESEL WORKS,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
2026-03-135,270.05,540.05,070.05,360.0-150.0-2.72%12,100
2026-03-125,260.05,560.05,160.05,510.0+290.0+5.56%21,900
2026-03-114,945.05,240.04,945.05,220.0+345.0+7.08%12,300
2026-03-104,955.04,970.04,860.04,875.0-25.0-0.51%4,400
2026-03-094,960.04,960.04,510.04,900.0-65.0-1.31%17,100
2026-03-064,830.04,970.04,745.04,965.0+135.0+2.80%13,100
2026-03-054,705.04,845.04,665.04,830.0+300.0+6.62%9,800
2026-03-044,595.04,655.04,300.04,530.0-130.0-2.79%15,700
2026-03-034,980.04,995.04,660.04,660.0-320.0-6.43%10,200
2026-03-024,870.05,000.04,840.04,980.0+80.0+1.63%10,500
2026-02-274,730.04,900.04,710.04,900.0+240.0+5.15%10,400
2026-02-264,590.04,660.04,585.04,660.00.00.00%5,900
2026-02-254,500.04,660.04,500.04,660.0+90.0+1.97%2,500
2026-02-244,630.04,640.04,555.04,570.0+10.0+0.22%2,000
2026-02-204,640.04,680.04,560.04,560.0-105.0-2.25%2,600
2026-02-194,715.04,715.04,635.04,665.0-55.0-1.17%2,900
2026-02-184,780.04,790.04,640.04,720.0-60.0-1.26%15,600
2026-02-174,785.04,800.04,670.04,780.0+65.0+1.38%10,200
2026-02-164,675.04,805.04,570.04,715.0+40.0+0.86%12,100
2026-02-134,615.04,720.04,470.04,675.0-5.0-0.11%26,300
2026-02-124,550.04,690.04,535.04,680.0+160.0+3.54%13,200
2026-02-104,340.04,520.04,340.04,520.0+135.0+3.08%24,000
2026-02-094,320.04,435.04,300.04,385.0+150.0+3.54%17,300
2026-02-064,220.04,235.04,070.04,235.0-25.0-0.59%9,700
2026-02-054,315.04,345.04,210.04,260.0-25.0-0.58%9,000
2026-02-044,220.04,315.04,220.04,285.0+65.0+1.54%13,600
2026-02-034,315.04,315.04,115.04,220.0+35.0+0.84%28,400
2026-02-024,120.04,240.03,975.04,185.0+55.0+1.33%14,500
2026-01-304,130.04,130.04,040.04,130.00.00.00%3,600
2026-01-294,240.04,240.04,095.04,130.0-40.0-0.96%7,100
2026-01-284,085.04,200.04,075.04,170.0+85.0+2.08%7,700
2026-01-274,175.04,175.04,050.04,085.0-20.0-0.49%800
2026-01-264,145.04,210.04,105.04,105.0-85.0-2.03%1,600
2026-01-234,255.04,340.04,190.04,190.0-55.0-1.30%5,900
2026-01-224,250.04,295.04,200.04,245.0+45.0+1.07%4,400
2026-01-214,160.04,270.04,160.04,200.00.00.00%6,600
2026-01-204,255.04,255.04,130.04,200.0-75.0-1.75%7,500
2026-01-194,200.04,315.04,200.04,275.0+30.0+0.71%7,900
2026-01-164,285.04,375.04,155.04,245.0-90.0-2.08%7,600
2026-01-154,340.04,425.04,285.04,335.0+55.0+1.29%7,000
2026-01-144,265.04,325.04,210.04,280.0+15.0+0.35%4,500
2026-01-134,430.04,435.04,220.04,265.0-110.0-2.51%11,800
2026-01-094,300.04,395.04,185.04,375.0+100.0+2.34%13,200
2026-01-084,010.04,275.04,010.04,275.0+255.0+6.34%19,200
2026-01-073,975.04,100.03,935.04,020.0+90.0+2.29%4,500
2026-01-063,860.04,035.03,860.03,930.0+75.0+1.95%8,700
2026-01-053,850.03,905.03,840.03,855.0+10.0+0.26%3,200
2025-12-303,800.03,915.03,800.03,845.0+55.0+1.45%8,700
2025-12-293,785.03,895.03,685.03,790.0+5.0+0.13%11,500
2025-12-263,675.03,790.03,660.03,785.0+40.0+1.07%15,600
2025-12-253,805.03,805.03,660.03,745.0+10.0+0.27%5,800
2025-12-243,775.03,790.03,735.03,735.0-40.0-1.06%1,900
2025-12-233,805.03,830.03,715.03,775.0+5.0+0.13%12,700
2025-12-223,725.03,790.03,725.03,770.0+85.0+2.31%4,400
2025-12-193,535.03,695.03,535.03,685.0+145.0+4.10%17,800
2025-12-183,620.03,620.03,505.03,540.0-95.0-2.61%8,000
2025-12-173,725.03,725.03,635.03,635.0-90.0-2.42%3,300
2025-12-163,930.03,930.03,660.03,725.0-205.0-5.22%11,000
2025-12-153,920.03,955.03,840.03,930.00.00.00%8,100
2025-12-123,910.03,960.03,850.03,930.0+90.0+2.34%8,800
2025-12-113,895.03,935.03,840.03,840.0-55.0-1.41%6,200
2025-12-103,930.03,965.03,880.03,895.0-70.0-1.77%3,300
2025-12-093,900.03,965.03,880.03,965.0+10.0+0.25%2,600
2025-12-083,975.03,975.03,950.03,955.0-15.0-0.38%600
2025-12-054,010.04,035.03,970.03,970.0-40.0-1.00%3,700
2025-12-044,140.04,140.03,980.04,010.0-130.0-3.14%14,900
2025-12-033,950.04,160.03,945.04,140.0+190.0+4.81%19,100
2025-12-023,965.04,000.03,915.03,950.0-15.0-0.38%7,400
2025-12-014,205.04,205.03,965.03,965.0-220.0-5.26%23,200
2025-11-283,920.04,205.03,920.04,185.0+245.0+6.22%38,800
2025-11-273,860.03,985.03,860.03,940.0+105.0+2.74%16,800
2025-11-263,685.03,880.03,685.03,835.0+150.0+4.07%24,000
2025-11-253,750.03,750.03,635.03,685.0+5.0+0.14%10,300
2025-11-213,665.03,695.03,595.03,680.0-55.0-1.47%18,600
2025-11-203,625.03,745.03,590.03,735.0+180.0+5.06%19,600
2025-11-193,675.03,675.03,465.03,555.0-75.0-2.07%26,100
2025-11-183,810.03,810.03,595.03,630.0-180.0-4.72%12,600
2025-11-173,785.03,875.03,755.03,810.0+20.0+0.53%10,100
2025-11-143,795.03,880.03,765.03,790.0-75.0-1.94%16,000
2025-11-133,845.03,925.03,700.03,865.0+25.0+0.65%20,400
2025-11-123,700.03,865.03,625.03,840.0+140.0+3.78%33,300
2025-11-113,680.03,730.03,610.03,700.0+90.0+2.49%35,400
2025-11-103,615.03,655.03,510.03,610.0+65.0+1.83%28,900
2025-11-073,560.03,610.03,445.03,545.0-65.0-1.80%37,800
2025-11-063,620.03,645.03,530.03,610.0-10.0-0.28%23,500
2025-11-053,695.03,695.03,380.03,620.0-95.0-2.56%41,000
2025-11-043,795.03,915.03,710.03,715.0-75.0-1.98%42,700
2025-10-313,695.03,790.03,640.03,790.0+135.0+3.69%42,900
2025-10-303,575.03,700.03,555.03,655.0+65.0+1.81%22,900
2025-10-293,705.03,775.03,580.03,590.0-140.0-3.75%43,800
2025-10-283,780.04,075.03,665.03,730.0-25.0-0.67%122,100
2025-10-273,850.03,850.03,605.03,755.0+255.0+7.29%75,300
2025-10-243,335.03,525.03,335.03,500.0+185.0+5.58%27,100
2025-10-233,290.03,415.03,285.03,315.0+50.0+1.53%30,100
2025-10-223,205.03,265.03,175.03,265.0+85.0+2.67%4,700
2025-10-213,215.03,230.03,160.03,180.0-40.0-1.24%26,700
2025-10-203,205.03,220.03,160.03,220.0+65.0+2.06%5,500
2025-10-173,165.03,190.03,125.03,155.0-10.0-0.32%11,500
2025-10-163,260.03,260.03,155.03,165.0-65.0-2.01%17,900
2025-10-153,290.03,295.03,230.03,230.0-60.0-1.82%11,700
2025-10-143,310.03,325.03,235.03,290.0-45.0-1.35%7,200
2025-10-103,400.03,400.03,210.03,335.0-85.0-2.49%9,500
2025-10-093,435.03,450.03,365.03,420.0+10.0+0.29%12,900
2025-10-083,330.03,430.03,300.03,410.0+110.0+3.33%9,900
2025-10-073,335.03,375.03,295.03,300.0-35.0-1.05%5,100
2025-10-063,290.03,335.03,230.03,335.0+155.0+4.87%14,400
2025-10-033,130.03,240.03,130.03,180.0+20.0+0.63%10,200
2025-10-023,140.03,250.03,125.03,160.0+10.0+0.32%4,100
2025-10-013,215.03,230.03,130.03,150.0-135.0-4.11%8,100
2025-09-303,315.03,325.03,215.03,285.00.00.00%17,300
2025-09-293,195.03,315.03,195.03,285.0+100.0+3.14%9,600
2025-09-263,245.03,280.03,170.03,185.0-55.0-1.70%9,800
2025-09-253,255.03,255.03,210.03,240.0-25.0-0.77%2,600
2025-09-243,265.03,305.03,160.03,265.0+50.0+1.56%16,700
2025-09-223,235.03,255.03,170.03,215.0+10.0+0.31%11,500
2025-09-193,125.03,230.03,120.03,205.0+85.0+2.72%15,200
2025-09-183,145.03,170.03,115.03,120.0-5.0-0.16%6,400
2025-09-173,155.03,180.03,105.03,125.0-30.0-0.95%3,600
2025-09-163,155.03,215.03,120.03,155.0+10.0+0.32%11,300
2025-09-123,150.03,150.03,105.03,145.0——6,200

直近120営業日分を表示