KabuInsight

ツガミ

6101
プライム/機械/TSUGAMI 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
2026-03-133,535.03,625.03,490.03,580.0-95.0-2.59%318,400
2026-03-123,750.03,820.03,660.03,675.0-145.0-3.80%236,300
2026-03-113,680.03,850.03,660.03,820.0+280.0+7.91%476,900
2026-03-103,585.03,620.03,505.03,540.0+140.0+4.12%248,300
2026-03-093,555.03,580.03,290.03,400.0-390.0-10.29%471,500
2026-03-063,740.03,820.03,600.03,790.0-65.0-1.69%326,400
2026-03-053,895.03,950.03,785.03,855.0+100.0+2.66%268,200
2026-03-043,890.04,010.03,730.03,755.0-290.0-7.17%506,600
2026-03-034,110.04,305.04,030.04,045.0-40.0-0.98%532,800
2026-03-023,850.04,110.03,835.04,085.0+135.0+3.42%305,700
2026-02-273,925.03,960.03,865.03,950.0+45.0+1.15%284,000
2026-02-264,020.04,020.03,875.03,905.0-80.0-2.01%189,000
2026-02-254,045.04,065.03,965.03,985.0-20.0-0.50%243,000
2026-02-243,905.04,005.03,890.04,005.0+130.0+3.35%212,600
2026-02-203,915.03,920.03,850.03,875.0-100.0-2.52%164,900
2026-02-193,905.03,980.03,830.03,975.0+100.0+2.58%143,900
2026-02-183,850.03,925.03,835.03,875.0+70.0+1.84%158,200
2026-02-173,770.03,830.03,700.03,805.0+45.0+1.20%201,400
2026-02-163,740.03,770.03,650.03,760.0+70.0+1.90%143,500
2026-02-133,780.03,820.03,650.03,690.0-105.0-2.77%271,100
2026-02-123,650.03,805.03,620.03,795.0+190.0+5.27%303,300
2026-02-103,515.03,615.03,495.03,605.0+105.0+3.00%163,100
2026-02-093,450.03,525.03,385.03,500.0+85.0+2.49%268,800
2026-02-063,320.03,475.03,300.03,415.0+25.0+0.74%196,800
2026-02-053,360.03,445.03,335.03,390.0+35.0+1.04%187,100
2026-02-043,285.03,405.03,270.03,355.0+90.0+2.76%215,800
2026-02-033,170.03,325.03,155.03,265.0+150.0+4.82%276,600
2026-02-023,200.03,225.03,095.03,115.0-95.0-2.96%284,900
2026-01-303,070.03,260.03,020.03,210.0+170.0+5.59%541,400
2026-01-293,055.03,070.03,015.03,040.0+15.0+0.50%156,800
2026-01-283,060.03,065.03,015.03,025.0-70.0-2.26%115,100
2026-01-273,035.03,105.03,020.03,095.0+45.0+1.48%119,400
2026-01-263,085.03,095.03,030.03,050.0-105.0-3.33%155,600
2026-01-233,135.03,170.03,125.03,155.0+25.0+0.80%82,400
2026-01-223,120.03,165.03,085.03,130.0+70.0+2.29%181,300
2026-01-212,990.03,080.02,986.03,060.00.00.00%149,800
2026-01-203,100.03,115.03,040.03,060.0-70.0-2.24%126,300
2026-01-193,170.03,180.03,050.03,130.0-95.0-2.95%215,600
2026-01-163,175.03,260.03,175.03,225.0+40.0+1.26%144,200
2026-01-153,140.03,265.03,140.03,185.0+50.0+1.59%225,400
2026-01-143,050.03,135.03,045.03,135.0+85.0+2.79%171,800
2026-01-133,000.03,050.02,993.03,050.0+117.0+3.99%142,500
2026-01-092,935.02,970.02,900.02,933.0+8.0+0.27%149,200
2026-01-082,866.02,975.02,860.02,925.0+39.0+1.35%196,300
2026-01-072,856.02,903.02,852.02,886.0+11.0+0.38%175,800
2026-01-062,908.02,915.02,848.02,875.0-10.0-0.35%175,100
2026-01-052,920.02,940.02,880.02,885.0+12.0+0.42%120,900
2025-12-302,902.02,914.02,873.02,873.0-55.0-1.88%142,000
2025-12-292,930.02,965.02,904.02,928.0+33.0+1.14%188,000
2025-12-262,894.02,900.02,869.02,895.0+23.0+0.80%118,200
2025-12-252,891.02,909.02,851.02,872.0-18.0-0.62%81,100
2025-12-242,918.02,939.02,886.02,890.0-25.0-0.86%110,800
2025-12-232,909.02,936.02,883.02,915.0+27.0+0.93%111,700
2025-12-222,938.02,940.02,873.02,888.00.00.00%193,000
2025-12-192,878.02,913.02,873.02,888.0+29.0+1.01%164,000
2025-12-182,868.02,909.02,854.02,859.0-59.0-2.02%167,600
2025-12-172,876.02,958.02,839.02,918.0+42.0+1.46%209,300
2025-12-163,085.03,100.02,867.02,876.0-214.0-6.93%300,900
2025-12-153,060.03,140.03,045.03,090.0-30.0-0.96%140,300
2025-12-123,070.03,135.03,045.03,120.0+115.0+3.83%217,100
2025-12-113,125.03,135.02,989.03,005.0-105.0-3.38%189,500
2025-12-103,100.03,195.03,035.03,110.0+50.0+1.63%383,000
2025-12-092,950.03,125.02,946.03,060.0+123.0+4.19%436,400
2025-12-082,936.03,015.02,921.02,937.0+2.0+0.07%242,800
2025-12-052,890.02,970.02,882.02,935.0+73.0+2.55%425,800
2025-12-042,726.02,912.02,723.02,862.0+154.0+5.69%442,100
2025-12-032,715.02,739.02,702.02,708.0+4.0+0.15%171,300
2025-12-022,720.02,720.02,677.02,704.0-18.0-0.66%182,700
2025-12-012,786.02,794.02,716.02,722.0-96.0-3.41%199,000
2025-11-282,770.02,830.02,761.02,818.0+43.0+1.55%235,000
2025-11-272,690.02,779.02,680.02,775.0+110.0+4.13%207,400
2025-11-262,642.02,678.02,612.02,665.0+73.0+2.82%184,600
2025-11-252,699.02,701.02,583.02,592.0-67.0-2.52%298,600
2025-11-212,624.02,676.02,620.02,659.0-15.0-0.56%452,300
2025-11-202,706.02,706.02,646.02,674.0+17.0+0.64%330,900
2025-11-192,720.02,729.02,648.02,657.0-43.0-1.59%264,600
2025-11-182,725.02,741.02,680.02,700.0-32.0-1.17%320,000
2025-11-172,757.02,776.02,681.02,732.0-75.0-2.67%441,000
2025-11-142,686.02,816.02,653.02,807.0+118.0+4.39%489,500
2025-11-132,701.02,850.02,586.02,689.0+29.0+1.09%910,700
2025-11-122,609.02,670.02,602.02,660.0+51.0+1.95%357,600
2025-11-112,640.02,646.02,585.02,609.0-37.0-1.40%302,900
2025-11-102,635.02,662.02,623.02,646.0+11.0+0.42%171,100
2025-11-072,633.02,660.02,601.02,635.0-39.0-1.46%174,000
2025-11-062,678.02,715.02,644.02,674.0-4.0-0.15%211,400
2025-11-052,701.02,705.02,575.02,678.0-52.0-1.90%251,700
2025-11-042,755.02,792.02,723.02,730.0-8.0-0.29%175,200
2025-10-312,734.02,748.02,678.02,738.0+9.0+0.33%218,900
2025-10-302,687.02,740.02,673.02,729.0+68.0+2.56%216,400
2025-10-292,794.02,800.02,651.02,661.0-111.0-4.00%268,200
2025-10-282,850.02,859.02,766.02,772.0-113.0-3.92%270,700
2025-10-272,820.02,898.02,805.02,885.0+112.0+4.04%254,500
2025-10-242,740.02,794.02,720.02,773.0+37.0+1.35%157,700
2025-10-232,712.02,752.02,693.02,736.0-17.0-0.62%290,700
2025-10-222,689.02,773.02,681.02,753.0+74.0+2.76%324,300
2025-10-212,670.02,705.02,646.02,679.0-19.0-0.70%252,700
2025-10-202,650.02,708.02,606.02,698.0+88.0+3.37%375,000
2025-10-172,423.02,659.02,395.02,610.0+176.0+7.23%878,300
2025-10-162,450.02,462.02,427.02,434.0+12.0+0.50%119,000
2025-10-152,400.02,458.02,389.02,422.0+38.0+1.59%165,700
2025-10-142,397.02,447.02,353.02,384.0-63.0-2.57%244,100
2025-10-102,520.02,551.02,444.02,447.0-106.0-4.15%265,700
2025-10-092,509.02,558.02,500.02,553.0+68.0+2.74%284,500
2025-10-082,469.02,497.02,460.02,485.0+16.0+0.65%157,600
2025-10-072,440.02,480.02,433.02,469.0+42.0+1.73%184,300
2025-10-062,441.02,444.02,398.02,427.0+59.0+2.49%227,300
2025-10-032,330.02,373.02,330.02,368.0+33.0+1.41%125,100
2025-10-022,325.02,357.02,301.02,335.0-8.0-0.34%149,300
2025-10-012,366.02,385.02,300.02,343.0-41.0-1.72%223,300
2025-09-302,389.02,406.02,378.02,384.0+17.0+0.72%188,000
2025-09-292,378.02,398.02,356.02,367.0-43.0-1.78%211,600
2025-09-262,386.02,413.02,374.02,410.0+11.0+0.46%194,300
2025-09-252,340.02,399.02,328.02,399.0+59.0+2.52%294,900
2025-09-242,375.02,394.02,327.02,340.0-48.0-2.01%229,700
2025-09-222,398.02,413.02,382.02,388.0+13.0+0.55%156,400
2025-09-192,400.02,408.02,345.02,375.0+5.0+0.21%413,400
2025-09-182,328.02,376.02,313.02,370.0+63.0+2.73%216,000
2025-09-172,332.02,332.02,292.02,307.0-44.0-1.87%149,000
2025-09-162,325.02,360.02,316.02,351.0+19.0+0.81%155,200
2025-09-122,329.02,369.02,312.02,332.0——218,500

直近120営業日分を表示