KabuInsight

赤阪鐵工所

6022
スタンダード/機械/Akasaka Diesels 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
2026-03-133,375.03,380.03,315.03,315.0-115.0-3.35%1,900
2026-03-123,500.03,500.03,425.03,430.0-35.0-1.01%1,300
2026-03-113,445.03,525.03,445.03,465.0+65.0+1.91%3,300
2026-03-103,270.03,430.03,270.03,400.0+200.0+6.25%2,800
2026-03-093,205.03,245.03,115.03,200.0-285.0-8.18%9,900
2026-03-063,375.03,555.03,375.03,485.0-30.0-0.85%4,700
2026-03-053,455.03,625.03,435.03,515.0+200.0+6.03%7,900
2026-03-043,510.03,520.03,085.03,315.0-225.0-6.36%42,100
2026-03-033,765.03,790.03,540.03,540.0-295.0-7.69%17,700
2026-03-023,765.03,835.03,765.03,835.0+70.0+1.86%200
2026-02-273,750.03,780.03,735.03,765.0-5.0-0.13%2,900
2026-02-263,690.03,870.03,690.03,770.0+90.0+2.45%3,300
2026-02-253,845.03,845.03,665.03,680.0-125.0-3.29%9,900
2026-02-243,805.03,850.03,800.03,805.00.00.00%22,100
2026-02-203,855.03,930.03,695.03,805.0-80.0-2.06%4,800
2026-02-193,975.04,000.03,875.03,885.0-85.0-2.14%6,600
2026-02-183,650.03,975.03,650.03,970.0+285.0+7.73%8,200
2026-02-173,800.03,995.03,515.03,685.0-155.0-4.04%37,500
2026-02-164,215.04,240.03,840.03,840.0-445.0-10.39%15,800
2026-02-134,355.04,365.04,285.04,285.0-700.0-14.04%22,500
2026-02-124,855.05,060.04,825.04,985.0+255.0+5.39%16,400
2026-02-104,615.04,855.04,615.04,730.0+165.0+3.61%3,500
2026-02-094,680.04,715.04,555.04,565.0-20.0-0.44%4,100
2026-02-064,500.04,585.04,460.04,585.0+130.0+2.92%2,500
2026-02-054,565.04,565.04,455.04,455.0-40.0-0.89%2,000
2026-02-044,520.04,530.04,420.04,495.0-55.0-1.21%3,100
2026-02-034,485.04,585.04,480.04,550.0+95.0+2.13%2,300
2026-02-024,530.04,610.04,455.04,455.0-145.0-3.15%1,300
2026-01-304,690.04,690.04,560.04,600.0-65.0-1.39%3,300
2026-01-294,615.04,695.04,610.04,665.0+25.0+0.54%2,700
2026-01-284,600.04,675.04,475.04,640.0+140.0+3.11%6,500
2026-01-274,590.04,590.04,475.04,500.0-70.0-1.53%4,300
2026-01-264,430.04,670.04,430.04,570.00.00.00%3,900
2026-01-234,545.04,655.04,545.04,570.0+25.0+0.55%1,000
2026-01-224,645.04,645.04,490.04,545.0-100.0-2.15%2,300
2026-01-214,630.04,715.04,600.04,645.0-55.0-1.17%3,300
2026-01-204,765.04,765.04,605.04,700.0-65.0-1.36%3,400
2026-01-194,760.04,765.04,685.04,765.0+5.0+0.11%2,000
2026-01-164,930.04,930.04,720.04,760.0-220.0-4.42%3,700
2026-01-154,905.05,090.04,900.04,980.0+75.0+1.53%5,600
2026-01-144,860.04,995.04,860.04,905.0+25.0+0.51%5,000
2026-01-134,925.05,090.04,870.04,880.0+25.0+0.51%7,000
2026-01-094,940.04,980.04,840.04,855.0-15.0-0.31%4,300
2026-01-084,845.04,960.04,835.04,870.0-30.0-0.61%2,700
2026-01-074,795.05,000.04,795.04,900.0+55.0+1.14%6,700
2026-01-064,740.04,845.04,665.04,845.0+175.0+3.75%5,200
2026-01-054,585.04,720.04,525.04,670.0+120.0+2.64%5,300
2025-12-304,500.04,700.04,450.04,550.00.00.00%8,200
2025-12-294,325.04,600.04,325.04,550.0+215.0+4.96%9,300
2025-12-264,360.04,425.04,260.04,335.0-25.0-0.57%11,600
2025-12-254,360.04,365.04,250.04,360.0-70.0-1.58%10,000
2025-12-244,385.04,430.04,300.04,430.0-15.0-0.34%10,200
2025-12-234,215.04,490.04,215.04,445.0+230.0+5.46%6,300
2025-12-224,240.04,270.04,165.04,215.0+35.0+0.84%5,000
2025-12-194,135.04,200.04,055.04,180.0+60.0+1.46%20,400
2025-12-184,190.04,325.04,120.04,120.0-140.0-3.29%5,200
2025-12-174,230.04,300.04,155.04,260.0+30.0+0.71%4,500
2025-12-164,255.04,255.04,210.04,230.0-165.0-3.75%2,500
2025-12-154,275.04,420.04,220.04,395.0+70.0+1.62%1,800
2025-12-124,310.04,450.04,270.04,325.0+85.0+2.00%2,700
2025-12-114,370.04,380.04,235.04,240.0-130.0-2.97%5,300
2025-12-104,530.04,530.04,340.04,370.0-180.0-3.96%8,900
2025-12-094,275.04,550.04,160.04,550.0+290.0+6.81%14,000
2025-12-084,415.04,415.04,200.04,260.0-155.0-3.51%8,800
2025-12-054,480.04,550.04,400.04,415.0-70.0-1.56%6,400
2025-12-044,650.04,650.04,485.04,485.0-215.0-4.57%8,500
2025-12-034,800.04,950.04,700.04,700.0-130.0-2.69%10,400
2025-12-024,950.04,975.04,730.04,830.0-50.0-1.02%10,400
2025-12-015,400.05,400.04,855.04,880.0-320.0-6.15%21,100
2025-11-284,890.05,240.04,850.05,200.0+310.0+6.34%27,600
2025-11-274,715.04,890.04,555.04,890.0+425.0+9.52%10,900
2025-11-264,450.04,535.04,380.04,465.0+10.0+0.22%4,900
2025-11-254,810.04,810.04,390.04,455.0-215.0-4.60%7,100
2025-11-214,750.04,775.04,590.04,670.0-220.0-4.50%9,000
2025-11-204,715.04,890.04,535.04,890.0+385.0+8.55%16,300
2025-11-194,610.04,610.04,380.04,505.0-145.0-3.12%8,800
2025-11-184,855.04,920.04,600.04,650.0-205.0-4.22%14,700
2025-11-174,740.05,000.04,580.04,855.0+255.0+5.54%24,400
2025-11-144,525.04,685.04,450.04,600.0+5.0+0.11%13,000
2025-11-134,755.04,755.04,455.04,595.0-90.0-1.92%14,600
2025-11-124,710.04,750.04,540.04,685.0-95.0-1.99%18,200
2025-11-114,930.05,180.04,695.04,780.0-200.0-4.02%19,900
2025-11-105,200.05,590.04,875.04,980.0-320.0-6.04%34,500
2025-11-075,650.05,920.05,250.05,300.0-450.0-7.83%39,200
2025-11-065,860.05,940.05,360.05,750.0-300.0-4.96%72,000
2025-11-055,220.06,130.05,060.06,050.0+750.0+14.15%93,800
2025-11-045,050.05,490.04,885.05,300.0+230.0+4.54%71,100
2025-10-315,010.05,600.04,775.05,070.0+135.0+2.74%152,700
2025-10-305,140.05,230.04,615.04,935.0-605.0-10.92%109,100
2025-10-294,910.06,110.04,880.05,540.0+430.0+8.41%297,700
2025-10-285,040.05,110.05,020.05,110.0+700.0+15.87%35,600
2025-10-274,410.04,410.04,040.04,410.0+700.0+18.87%91,000
2025-10-243,570.03,800.03,470.03,710.0+185.0+5.25%33,100
2025-10-233,525.03,640.03,395.03,525.0+70.0+2.03%30,600
2025-10-223,335.03,455.03,320.03,455.0+120.0+3.60%8,100
2025-10-213,465.03,465.03,320.03,335.0-85.0-2.49%6,700
2025-10-203,485.03,490.03,345.03,420.00.00.00%14,800
2025-10-173,355.03,420.03,230.03,420.0+75.0+2.24%13,200
2025-10-163,420.03,420.03,315.03,345.0-25.0-0.74%3,500
2025-10-153,205.03,420.03,200.03,370.0+175.0+5.48%11,300
2025-10-143,100.03,300.03,085.03,195.0+155.0+5.10%12,600
2025-10-103,205.03,205.03,030.03,040.0-180.0-5.59%7,200
2025-10-093,285.03,285.03,185.03,220.0-70.0-2.13%4,000
2025-10-083,295.03,375.03,270.03,290.00.00.00%7,100
2025-10-073,235.03,325.03,175.03,290.0+110.0+3.46%9,900
2025-10-063,150.03,345.03,150.03,180.0+115.0+3.75%11,400
2025-10-033,070.03,145.03,065.03,065.0-40.0-1.29%2,200
2025-10-023,015.03,175.03,000.03,105.0+90.0+2.99%8,500
2025-10-013,130.03,185.02,944.03,015.0-145.0-4.59%9,200
2025-09-303,170.03,200.03,140.03,160.0-30.0-0.94%4,300
2025-09-293,220.03,230.03,155.03,190.0-100.0-3.04%3,300
2025-09-263,360.03,420.03,280.03,290.0-125.0-3.66%8,000
2025-09-253,550.03,550.03,335.03,415.0-125.0-3.53%8,800
2025-09-243,505.03,630.03,480.03,540.0+10.0+0.28%10,400
2025-09-223,390.03,590.03,390.03,530.0+180.0+5.37%10,600
2025-09-193,405.03,470.03,275.03,350.0-15.0-0.45%8,000
2025-09-183,340.03,510.03,300.03,365.0+75.0+2.28%10,000
2025-09-173,430.03,430.03,290.03,290.0-100.0-2.95%6,000
2025-09-163,385.03,410.03,330.03,390.0-10.0-0.29%4,200
2025-09-123,335.03,450.03,290.03,400.0——6,200

直近120営業日分を表示