KabuInsight

牧野フライス製作所

6135
プライム/機械/Makino Milling Machine Co.,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
2026-03-1311,520.011,550.011,520.011,530.00.00.00%125,700
2026-03-1211,510.011,530.011,510.011,530.0+30.0+0.26%60,700
2026-03-1111,500.011,530.011,490.011,500.0+20.0+0.17%69,800
2026-03-1011,510.011,510.011,430.011,480.0+40.0+0.35%82,000
2026-03-0911,510.011,520.011,440.011,440.0-130.0-1.12%242,800
2026-03-0611,570.011,590.011,560.011,570.0-10.0-0.09%35,300
2026-03-0511,600.011,600.011,560.011,580.00.00.00%67,400
2026-03-0411,620.011,620.011,530.011,580.0-40.0-0.34%225,400
2026-03-0311,630.011,640.011,600.011,620.0-30.0-0.26%134,000
2026-03-0211,620.011,650.011,620.011,650.0+20.0+0.17%123,000
2026-02-2711,630.011,630.011,620.011,630.0+10.0+0.09%91,900
2026-02-2611,640.011,650.011,620.011,620.0-30.0-0.26%183,600
2026-02-2511,660.011,660.011,650.011,650.0-10.0-0.09%67,500
2026-02-2411,680.011,680.011,650.011,660.0-20.0-0.17%188,000
2026-02-2011,690.011,690.011,660.011,680.0-10.0-0.09%139,300
2026-02-1911,680.011,690.011,670.011,690.0+10.0+0.09%130,500
2026-02-1811,680.011,680.011,670.011,680.0+10.0+0.09%196,900
2026-02-1711,680.011,680.011,660.011,670.0-10.0-0.09%88,900
2026-02-1611,680.011,690.011,660.011,680.0+10.0+0.09%239,900
2026-02-1311,680.011,700.011,660.011,670.0-10.0-0.09%153,800
2026-02-1211,680.011,690.011,660.011,680.0+20.0+0.17%175,800
2026-02-1011,680.011,690.011,660.011,660.0-30.0-0.26%164,100
2026-02-0911,670.011,700.011,660.011,690.0+30.0+0.26%206,500
2026-02-0611,660.011,660.011,650.011,660.00.00.00%99,700
2026-02-0511,660.011,680.011,650.011,660.0+10.0+0.09%278,800
2026-02-0411,660.011,680.011,650.011,650.0-10.0-0.09%268,800
2026-02-0311,690.011,690.011,640.011,660.0-20.0-0.17%421,500
2026-02-0211,630.011,700.011,610.011,680.0+300.0+2.64%343,700
2026-01-3011,320.011,430.011,310.011,380.0+50.0+0.44%174,900
2026-01-2911,100.011,580.011,010.011,330.0+230.0+2.07%388,200
2026-01-2811,130.011,170.011,080.011,100.0-60.0-0.54%115,400
2026-01-2711,120.011,190.011,090.011,160.00.00.00%64,100
2026-01-2611,170.011,200.011,100.011,160.0-100.0-0.89%84,400
2026-01-2311,150.011,280.011,110.011,260.0+120.0+1.08%144,200
2026-01-2211,070.011,170.011,070.011,140.0+70.0+0.63%118,700
2026-01-2110,830.011,240.010,830.011,070.0+270.0+2.50%351,300
2026-01-2010,870.010,880.010,800.010,800.0-60.0-0.55%135,200
2026-01-1910,860.010,930.010,830.010,860.0+10.0+0.09%102,600
2026-01-1610,800.011,130.010,800.010,850.0+90.0+0.84%588,300
2026-01-1510,780.010,800.010,690.010,760.0-40.0-0.37%146,700
2026-01-1410,820.010,880.010,770.010,800.0+50.0+0.47%163,200
2026-01-1310,800.010,800.010,660.010,750.0-90.0-0.83%210,100
2026-01-0910,840.010,930.010,780.010,840.0+70.0+0.65%441,500
2026-01-0811,000.011,020.010,600.010,770.0-230.0-2.09%585,900
2026-01-0710,980.011,030.010,970.011,000.0+40.0+0.36%214,300
2026-01-0611,000.011,020.010,920.010,960.0-50.0-0.45%124,000
2026-01-0511,070.011,110.011,000.011,010.0-30.0-0.27%97,900
2025-12-3010,980.011,050.010,960.011,040.0+60.0+0.55%98,700
2025-12-2910,920.010,990.010,920.010,980.0+40.0+0.37%146,400
2025-12-2610,920.010,950.010,900.010,940.0+50.0+0.46%82,900
2025-12-2510,880.010,900.010,880.010,890.0+20.0+0.18%28,600
2025-12-2410,910.010,920.010,870.010,870.0-60.0-0.55%66,000
2025-12-2310,910.010,930.010,870.010,930.0+40.0+0.37%64,400
2025-12-2210,930.010,950.010,890.010,890.0-20.0-0.18%65,500
2025-12-1910,870.010,970.010,870.010,910.0+40.0+0.37%153,400
2025-12-1810,930.010,960.010,820.010,870.0-50.0-0.46%99,100
2025-12-1710,950.010,970.010,910.010,920.0-30.0-0.27%65,900
2025-12-1610,980.011,010.010,950.010,950.0-30.0-0.27%124,300
2025-12-1510,910.011,070.010,850.010,980.0+210.0+1.95%273,000
2025-12-1210,810.010,850.010,730.010,770.0-10.0-0.09%68,000
2025-12-1110,760.010,790.010,710.010,780.0+80.0+0.75%87,300
2025-12-1010,770.010,800.010,670.010,700.0+10.0+0.09%154,700
2025-12-0910,600.010,750.010,570.010,690.0+150.0+1.42%145,700
2025-12-0810,660.010,660.010,510.010,540.0-130.0-1.22%144,500
2025-12-0510,900.010,900.010,570.010,670.0-230.0-2.11%171,000
2025-12-0410,930.010,970.010,880.010,900.0-60.0-0.55%50,000
2025-12-0311,000.011,080.010,960.010,960.0-40.0-0.36%105,500
2025-12-0211,060.011,060.010,960.011,000.0-60.0-0.54%91,500
2025-12-0111,080.011,120.011,030.011,060.00.00.00%45,200
2025-11-2811,000.011,070.011,000.011,060.0+60.0+0.55%43,700
2025-11-2710,990.011,030.010,970.011,000.0+40.0+0.36%61,200
2025-11-2610,760.010,990.010,660.010,960.0+260.0+2.43%262,200
2025-11-2511,280.011,340.010,660.010,700.0-620.0-5.48%485,000
2025-11-2111,310.011,360.011,310.011,320.0+10.0+0.09%82,400
2025-11-2011,310.011,340.011,310.011,310.0-10.0-0.09%51,900
2025-11-1911,310.011,350.011,310.011,320.00.00.00%82,900
2025-11-1811,310.011,350.011,290.011,320.0-20.0-0.18%59,800
2025-11-1711,390.011,390.011,340.011,340.0-50.0-0.44%38,900
2025-11-1411,410.011,420.011,380.011,390.0-20.0-0.18%37,000
2025-11-1311,430.011,430.011,390.011,410.0-10.0-0.09%28,900
2025-11-1211,420.011,440.011,400.011,420.0-20.0-0.17%53,700
2025-11-1111,350.011,440.011,340.011,440.0+110.0+0.97%112,100
2025-11-1011,340.011,360.011,330.011,330.00.00.00%45,200
2025-11-0711,310.011,350.011,310.011,330.0+20.0+0.18%35,000
2025-11-0611,310.011,360.011,300.011,310.0+10.0+0.09%249,200
2025-11-0511,270.011,310.011,250.011,300.0+100.0+0.89%275,700
2025-11-0411,230.011,270.011,180.011,200.00.00.00%197,800
2025-10-3111,190.011,280.011,180.011,200.00.00.00%120,900
2025-10-3011,350.011,350.011,200.011,200.0-150.0-1.32%249,100
2025-10-2911,350.011,360.011,330.011,350.00.00.00%68,400
2025-10-2811,350.011,360.011,330.011,350.0-10.0-0.09%85,100
2025-10-2711,280.011,370.011,260.011,360.0+80.0+0.71%86,400
2025-10-2411,280.011,280.011,220.011,280.0+10.0+0.09%51,100
2025-10-2311,250.011,270.011,240.011,270.0+10.0+0.09%46,800
2025-10-2211,250.011,260.011,240.011,260.0+10.0+0.09%100,900
2025-10-2111,210.011,270.011,210.011,250.0+30.0+0.27%98,600
2025-10-2011,220.011,220.011,200.011,220.0+20.0+0.18%37,300
2025-10-1711,200.011,230.011,180.011,200.00.00.00%121,600
2025-10-1611,240.011,270.011,190.011,200.0+30.0+0.27%218,100
2025-10-1511,290.011,300.011,170.011,170.0-130.0-1.15%179,200
2025-10-1411,350.011,360.011,300.011,300.0-50.0-0.44%195,300
2025-10-1011,400.011,410.011,350.011,350.0-50.0-0.44%179,500
2025-10-0911,410.011,420.011,400.011,400.0-20.0-0.18%72,500
2025-10-0811,430.011,430.011,410.011,420.00.00.00%59,500
2025-10-0711,420.011,430.011,410.011,420.00.00.00%97,000
2025-10-0611,450.011,450.011,420.011,420.0-10.0-0.09%63,500
2025-10-0311,440.011,440.011,420.011,430.0+20.0+0.18%62,500
2025-10-0211,450.011,460.011,410.011,410.0-50.0-0.44%228,500
2025-10-0111,470.011,470.011,450.011,460.00.00.00%140,900
2025-09-3011,470.011,480.011,460.011,460.0-10.0-0.09%126,100
2025-09-2911,480.011,490.011,470.011,470.0-30.0-0.26%73,600
2025-09-2611,490.011,500.011,470.011,500.0+10.0+0.09%215,300
2025-09-2511,500.011,500.011,490.011,490.0-10.0-0.09%38,000
2025-09-2411,500.011,500.011,470.011,500.0-20.0-0.17%108,700
2025-09-2211,540.011,540.011,500.011,520.0-40.0-0.35%114,000
2025-09-1911,530.011,560.011,520.011,560.0+40.0+0.35%52,300
2025-09-1811,530.011,540.011,510.011,520.00.00.00%33,400
2025-09-1711,510.011,530.011,500.011,520.00.00.00%41,400
2025-09-1611,520.011,540.011,510.011,520.0-40.0-0.35%231,000
2025-09-1211,540.011,560.011,510.011,560.0——43,400

直近120営業日分を表示