KabuInsight

岡本工作機械製作所

6125
スタンダード/機械/OKAMOTO MACHINE TOOL 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
2026-03-134,460.04,515.04,400.04,485.00.00.00%36,500
2026-03-124,555.04,615.04,465.04,485.0-120.0-2.61%35,500
2026-03-114,550.04,670.04,530.04,605.0+70.0+1.54%31,900
2026-03-104,385.04,540.04,385.04,535.0+265.0+6.21%45,900
2026-03-094,330.04,330.04,160.04,270.0-340.0-7.38%101,600
2026-03-064,560.04,655.04,510.04,610.0-20.0-0.43%38,700
2026-03-054,585.04,675.04,550.04,630.0+215.0+4.87%60,900
2026-03-044,680.04,690.04,350.04,415.0-335.0-7.05%100,300
2026-03-034,860.04,985.04,745.04,750.0-40.0-0.84%96,200
2026-03-024,730.04,820.04,665.04,790.0-150.0-3.04%56,900
2026-02-274,735.04,940.04,700.04,940.0+205.0+4.33%50,400
2026-02-264,890.04,890.04,685.04,735.0-125.0-2.57%71,700
2026-02-254,800.04,895.04,760.04,860.0+130.0+2.75%70,800
2026-02-244,695.04,880.04,595.04,730.0+20.0+0.42%88,500
2026-02-204,720.04,895.04,600.04,710.0+45.0+0.96%164,200
2026-02-194,405.04,665.04,360.04,665.0+290.0+6.63%190,700
2026-02-184,370.04,405.04,340.04,375.0+40.0+0.92%19,700
2026-02-174,385.04,440.04,290.04,335.0-30.0-0.69%51,500
2026-02-164,385.04,415.04,335.04,365.0+5.0+0.11%66,600
2026-02-134,385.04,415.04,270.04,360.0-70.0-1.58%97,300
2026-02-124,480.04,525.04,360.04,430.0-920.0-17.20%279,100
2026-02-105,220.05,350.05,200.05,350.0+190.0+3.68%61,500
2026-02-095,120.05,170.05,070.05,160.0+130.0+2.58%56,000
2026-02-064,975.05,030.04,880.05,030.0+40.0+0.80%45,600
2026-02-055,040.05,040.04,955.04,990.0-50.0-0.99%25,000
2026-02-044,990.05,060.04,940.05,040.0+45.0+0.90%36,100
2026-02-034,875.05,020.04,875.04,995.0+210.0+4.39%34,500
2026-02-024,825.04,940.04,780.04,785.0-60.0-1.24%31,400
2026-01-304,885.04,890.04,780.04,845.0+5.0+0.10%15,500
2026-01-294,870.04,915.04,800.04,840.0-60.0-1.22%25,500
2026-01-284,950.04,950.04,870.04,900.0-50.0-1.01%41,400
2026-01-274,900.04,955.04,815.04,950.0+100.0+2.06%22,200
2026-01-264,980.04,980.04,820.04,850.0-230.0-4.53%28,700
2026-01-235,040.05,170.05,000.05,080.0+100.0+2.01%46,100
2026-01-224,965.05,050.04,940.04,980.0+110.0+2.26%59,400
2026-01-214,835.04,930.04,770.04,870.0-75.0-1.52%25,900
2026-01-205,010.05,010.04,885.04,945.0-65.0-1.30%26,400
2026-01-194,990.05,060.04,835.05,010.0+40.0+0.80%42,600
2026-01-164,860.04,980.04,850.04,970.0+110.0+2.26%55,200
2026-01-154,665.04,880.04,665.04,860.0+125.0+2.64%34,100
2026-01-144,750.04,815.04,705.04,735.0-10.0-0.21%32,400
2026-01-134,750.04,765.04,700.04,745.0+85.0+1.82%24,100
2026-01-094,700.04,700.04,630.04,660.0+5.0+0.11%10,400
2026-01-084,640.04,690.04,600.04,655.0-25.0-0.53%12,500
2026-01-074,600.04,695.04,600.04,680.0+80.0+1.74%34,500
2026-01-064,620.04,665.04,585.04,600.0+30.0+0.66%11,200
2026-01-054,555.04,590.04,540.04,570.0+70.0+1.56%14,300
2025-12-304,515.04,545.04,480.04,500.0-50.0-1.10%9,200
2025-12-294,495.04,590.04,495.04,550.0+15.0+0.33%17,100
2025-12-264,595.04,595.04,510.04,535.0-35.0-0.77%13,300
2025-12-254,525.04,570.04,485.04,570.0+115.0+2.58%29,600
2025-12-244,490.04,515.04,445.04,455.0-35.0-0.78%26,000
2025-12-234,500.04,540.04,475.04,490.0-60.0-1.32%32,100
2025-12-224,420.04,550.04,420.04,550.0+120.0+2.71%27,600
2025-12-194,350.04,460.04,350.04,430.0+60.0+1.37%16,200
2025-12-184,360.04,370.04,280.04,370.0-15.0-0.34%18,300
2025-12-174,385.04,395.04,325.04,385.0+60.0+1.39%19,100
2025-12-164,425.04,425.04,305.04,325.0-100.0-2.26%28,100
2025-12-154,420.04,430.04,385.04,425.0-20.0-0.45%14,200
2025-12-124,460.04,485.04,425.04,445.0+25.0+0.57%15,100
2025-12-114,435.04,445.04,385.04,420.00.00.00%14,100
2025-12-104,440.04,520.04,370.04,420.0-20.0-0.45%17,600
2025-12-094,420.04,455.04,385.04,440.0-5.0-0.11%24,000
2025-12-084,350.04,445.04,350.04,445.0+100.0+2.30%17,900
2025-12-054,365.04,375.04,310.04,345.0+15.0+0.35%16,700
2025-12-044,265.04,330.04,230.04,330.0+115.0+2.73%17,100
2025-12-034,140.04,265.04,140.04,215.0+75.0+1.81%17,800
2025-12-024,220.04,220.04,120.04,140.0-35.0-0.84%42,000
2025-12-014,265.04,275.04,175.04,175.0-80.0-1.88%15,900
2025-11-284,155.04,255.04,155.04,255.0+105.0+2.53%26,100
2025-11-274,155.04,180.04,140.04,150.0-5.0-0.12%19,800
2025-11-264,150.04,185.04,135.04,155.0+30.0+0.73%27,400
2025-11-254,255.04,255.04,125.04,125.0-75.0-1.79%19,100
2025-11-214,165.04,200.04,150.04,200.0-35.0-0.83%25,800
2025-11-204,255.04,280.04,200.04,235.0+100.0+2.42%23,400
2025-11-194,205.04,235.04,115.04,135.0-65.0-1.55%20,600
2025-11-184,390.04,390.04,200.04,200.0-190.0-4.33%24,300
2025-11-174,370.04,395.04,320.04,390.0+65.0+1.50%15,700
2025-11-144,350.04,350.04,290.04,325.0-65.0-1.48%23,600
2025-11-134,505.04,505.04,365.04,390.0-60.0-1.35%25,700
2025-11-124,430.04,505.04,390.04,450.0+20.0+0.45%34,800
2025-11-114,465.04,490.04,430.04,430.0-35.0-0.78%12,200
2025-11-104,415.04,480.04,395.04,465.0+75.0+1.71%18,500
2025-11-074,500.04,520.04,335.04,390.0-410.0-8.54%69,700
2025-11-064,670.04,815.04,620.04,800.0+130.0+2.78%25,900
2025-11-054,770.04,800.04,475.04,670.0-190.0-3.91%56,100
2025-11-044,790.04,885.04,780.04,860.0+55.0+1.14%15,400
2025-10-314,800.04,840.04,770.04,805.00.00.00%15,000
2025-10-304,770.04,850.04,770.04,805.0+25.0+0.52%12,200
2025-10-294,870.04,885.04,775.04,780.0-85.0-1.75%14,900
2025-10-285,000.05,000.04,860.04,865.0-135.0-2.70%17,300
2025-10-274,925.05,020.04,915.05,000.0+100.0+2.04%26,500
2025-10-244,860.04,925.04,860.04,900.0+30.0+0.62%39,300
2025-10-234,960.04,960.04,825.04,870.0-100.0-2.01%24,400
2025-10-224,850.04,995.04,780.04,970.0+185.0+3.87%75,900
2025-10-214,760.04,800.04,735.04,785.0+25.0+0.53%17,600
2025-10-204,635.04,815.04,615.04,760.0+155.0+3.37%29,900
2025-10-174,685.04,685.04,600.04,605.0-105.0-2.23%13,600
2025-10-164,690.04,755.04,630.04,710.0+35.0+0.75%16,100
2025-10-154,525.04,685.04,525.04,675.0+150.0+3.31%22,900
2025-10-144,625.04,675.04,475.04,525.0-230.0-4.84%49,500
2025-10-104,915.04,915.04,695.04,755.0-175.0-3.55%45,100
2025-10-094,755.04,950.04,745.04,930.0+180.0+3.79%32,700
2025-10-084,710.04,750.04,695.04,750.0-10.0-0.21%20,200
2025-10-074,840.04,870.04,760.04,760.0-90.0-1.86%17,200
2025-10-064,805.04,900.04,715.04,850.0+115.0+2.43%49,300
2025-10-034,730.04,785.04,700.04,735.0+15.0+0.32%17,500
2025-10-024,615.04,730.04,610.04,720.0+130.0+2.83%13,400
2025-10-014,705.04,705.04,555.04,590.0-170.0-3.57%32,600
2025-09-304,750.04,780.04,705.04,760.0+10.0+0.21%12,100
2025-09-294,810.04,815.04,730.04,750.0-105.0-2.16%16,300
2025-09-264,885.04,910.04,850.04,855.0-30.0-0.61%22,700
2025-09-254,930.04,930.04,820.04,885.0-25.0-0.51%20,900
2025-09-244,915.04,965.04,875.04,910.0-10.0-0.20%16,900
2025-09-224,935.05,000.04,905.04,920.0-20.0-0.40%21,100
2025-09-195,050.05,080.04,850.04,940.0-45.0-0.90%34,400
2025-09-184,655.04,995.04,645.04,985.0+300.0+6.40%73,400
2025-09-174,710.04,710.04,620.04,685.0-25.0-0.53%14,700
2025-09-164,680.04,710.04,655.04,710.0+20.0+0.43%14,000
2025-09-124,675.04,690.04,650.04,690.0——8,900

直近120営業日分を表示