KabuInsight

小池酸素工業

6137
スタンダード/機械/KOIKE SANSO KOGYO 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
2026-03-132,045.02,045.01,984.02,017.0-31.0-1.51%36,500
2026-03-122,060.02,088.02,022.02,048.0-31.0-1.49%36,400
2026-03-112,116.02,169.02,079.02,079.0-20.0-0.95%95,200
2026-03-102,058.02,174.02,058.02,099.0+76.0+3.76%29,900
2026-03-091,981.02,042.01,961.02,023.0-119.0-5.56%67,500
2026-03-062,170.02,180.02,091.02,142.0-53.0-2.41%36,900
2026-03-052,241.02,345.02,142.02,195.0+104.0+4.97%62,800
2026-03-042,210.02,238.02,010.02,091.0-208.0-9.05%42,500
2026-03-032,349.02,432.02,280.02,299.0-48.0-2.05%88,900
2026-03-022,273.02,382.02,244.02,347.0+24.0+1.03%93,600
2026-02-272,244.02,325.02,235.02,323.0+78.0+3.47%77,400
2026-02-262,229.02,245.02,198.02,245.0+31.0+1.40%32,700
2026-02-252,178.02,251.02,173.02,214.0+38.0+1.75%50,500
2026-02-242,093.02,190.02,067.02,176.0+93.0+4.46%79,400
2026-02-202,050.02,088.02,040.02,083.0+33.0+1.61%53,000
2026-02-192,006.02,051.02,000.02,050.0+50.0+2.50%51,900
2026-02-181,981.02,018.01,968.02,000.0+10.0+0.50%23,900
2026-02-172,013.02,044.01,970.01,990.0-23.0-1.14%29,800
2026-02-162,040.02,040.01,995.02,013.0-27.0-1.32%36,600
2026-02-132,074.02,074.02,007.02,040.0-39.0-1.88%45,800
2026-02-122,058.02,090.02,009.02,079.0+71.0+3.54%72,400
2026-02-101,935.02,037.01,931.02,008.0+52.0+2.66%62,700
2026-02-091,950.01,975.01,933.01,956.0+46.0+2.41%42,000
2026-02-061,876.01,926.01,860.01,910.0+34.0+1.81%37,500
2026-02-051,913.01,937.01,868.01,876.0-30.0-1.57%55,000
2026-02-041,862.01,910.01,862.01,906.0+19.0+1.01%26,600
2026-02-031,833.01,920.01,829.01,887.0+71.0+3.91%64,600
2026-02-021,845.01,887.01,809.01,816.0-60.0-3.20%42,000
2026-01-301,886.01,895.01,875.01,876.0-21.0-1.11%20,900
2026-01-291,913.01,913.01,864.01,897.0-22.0-1.15%24,300
2026-01-281,930.01,950.01,909.01,919.0-38.0-1.94%56,600
2026-01-271,940.01,965.01,919.01,957.0+16.0+0.82%69,600
2026-01-261,928.01,972.01,926.01,941.0-27.0-1.37%55,300
2026-01-231,979.01,990.01,950.01,968.0-3.0-0.15%52,500
2026-01-221,920.01,976.01,907.01,971.0+58.0+3.03%63,800
2026-01-211,890.01,949.01,872.01,913.0-17.0-0.88%44,000
2026-01-202,000.02,000.01,924.01,930.0-86.0-4.27%55,700
2026-01-192,051.02,108.02,009.02,016.0-19.0-0.93%97,400
2026-01-161,950.02,037.01,937.02,035.0+85.0+4.36%114,400
2026-01-151,908.01,978.01,908.01,950.0+35.0+1.83%62,100
2026-01-141,841.01,915.01,830.01,915.0+79.0+4.30%74,900
2026-01-131,895.01,895.01,815.01,836.0-24.0-1.29%68,800
2026-01-091,786.01,887.01,780.01,860.0+80.0+4.49%124,400
2026-01-081,744.01,806.01,738.01,780.0+35.0+2.01%58,900
2026-01-071,680.01,760.01,680.01,745.0+25.0+1.45%66,800
2026-01-061,668.01,732.01,665.01,720.0+50.0+2.99%53,600
2026-01-051,623.01,675.01,623.01,670.0+68.0+4.24%40,700
2025-12-301,619.01,645.01,599.01,602.0-17.0-1.05%34,100
2025-12-291,536.01,625.01,536.01,619.0+53.0+3.38%31,800
2025-12-261,555.01,573.01,552.01,566.0+17.0+1.10%47,700
2025-12-251,565.01,565.01,543.01,549.0-13.0-0.83%20,500
2025-12-241,580.01,591.01,551.01,562.0-18.0-1.14%24,200
2025-12-231,619.01,619.01,550.01,580.0-30.0-1.86%44,400
2025-12-221,571.01,632.01,571.01,610.0+46.0+2.94%43,400
2025-12-191,535.01,568.01,535.01,564.0+17.0+1.10%14,700
2025-12-181,518.01,549.01,518.01,547.0+7.0+0.45%26,900
2025-12-171,548.01,548.01,533.01,540.0+3.0+0.20%23,300
2025-12-161,528.01,577.01,528.01,537.0+1.0+0.07%30,100
2025-12-151,499.01,555.01,499.01,536.0+37.0+2.47%42,700
2025-12-121,512.01,522.01,464.01,499.0-3.0-0.20%21,900
2025-12-111,535.01,535.01,490.01,502.0-29.0-1.89%41,300
2025-12-101,491.01,531.01,476.01,531.0+40.0+2.68%50,900
2025-12-091,477.01,500.01,472.01,491.0+2.0+0.13%26,400
2025-12-081,455.01,492.01,450.01,489.0+28.0+1.92%24,400
2025-12-051,499.01,499.01,459.01,461.0-33.0-2.21%23,000
2025-12-041,448.01,494.01,448.01,494.0+37.0+2.54%25,600
2025-12-031,434.01,461.01,434.01,457.0+10.0+0.69%17,500
2025-12-021,480.01,481.01,429.01,447.0-36.0-2.43%39,000
2025-12-011,515.01,515.01,478.01,483.0-24.0-1.59%30,300
2025-11-281,500.01,509.01,485.01,507.0+11.0+0.74%25,000
2025-11-271,474.01,496.01,457.01,496.0+42.0+2.89%42,100
2025-11-261,450.01,467.01,445.01,454.0+7.0+0.48%38,200
2025-11-251,461.01,476.01,434.01,447.0+15.0+1.05%61,600
2025-11-211,403.01,432.01,403.01,432.0+3.0+0.21%19,000
2025-11-201,451.01,451.01,421.01,429.0+8.0+0.56%31,600
2025-11-191,421.01,434.01,386.01,421.0-7.0-0.49%40,200
2025-11-181,479.01,482.01,421.01,428.0-51.0-3.45%24,900
2025-11-171,455.01,487.01,446.01,479.0+8.0+0.54%29,700
2025-11-141,504.01,509.01,463.01,471.0-55.0-3.60%26,300
2025-11-131,504.01,536.01,504.01,526.0+1.0+0.07%13,900
2025-11-121,498.01,535.01,480.01,525.0+24.0+1.60%44,500
2025-11-111,504.01,532.01,438.01,501.0-79.0-5.00%116,800
2025-11-101,587.01,595.01,576.01,580.0+17.0+1.09%25,600
2025-11-071,590.01,596.01,555.01,563.0-17.0-1.08%18,500
2025-11-061,573.01,592.01,560.01,580.0+15.0+0.96%30,500
2025-11-051,559.01,565.01,496.01,565.0+3.0+0.19%184,400
2025-11-041,610.01,615.01,560.01,562.0-37.0-2.31%186,300
2025-10-311,611.01,611.01,581.01,599.0-12.0-0.74%41,900
2025-10-301,601.01,638.01,581.01,611.0-7.0-0.43%55,100
2025-10-291,651.01,687.01,612.01,618.0+7.0+0.43%79,600
2025-10-281,650.01,677.01,602.01,611.0-22.0-1.35%93,500
2025-10-271,622.01,634.01,568.01,633.0+91.0+5.90%117,500
2025-10-241,460.01,542.01,435.01,542.0+95.0+6.57%65,300
2025-10-231,430.01,452.01,425.01,447.0+29.0+2.05%56,400
2025-10-221,399.01,444.01,390.01,418.0+19.0+1.36%51,600
2025-10-211,384.01,400.01,381.01,399.0+19.0+1.38%19,300
2025-10-201,373.01,391.01,359.01,380.0+27.0+2.00%25,600
2025-10-171,367.01,367.01,344.01,353.0-24.0-1.74%16,000
2025-10-161,378.01,379.01,365.01,377.0+11.0+0.81%11,100
2025-10-151,331.01,366.01,331.01,366.0+37.0+2.78%17,500
2025-10-141,341.01,367.01,322.01,329.0-40.0-2.92%38,800
2025-10-101,420.01,420.01,369.01,369.0-54.0-3.79%16,500
2025-10-091,420.01,434.01,412.01,423.0+13.0+0.92%12,900
2025-10-081,386.01,411.01,384.01,410.0+24.0+1.73%21,700
2025-10-071,411.01,411.01,383.01,386.0-14.0-1.00%12,700
2025-10-061,400.01,400.01,375.01,400.0+27.0+1.97%22,600
2025-10-031,368.01,386.01,366.01,373.0-11.0-0.79%17,100
2025-10-021,361.01,388.01,361.01,384.0+18.0+1.32%28,800
2025-10-011,421.01,435.01,358.01,366.0-72.0-5.01%75,700
2025-09-301,410.01,454.01,410.01,438.0+33.0+2.35%31,900
2025-09-291,480.01,481.01,405.01,405.0-73.0-4.94%37,400
2025-09-261,494.01,513.01,461.01,478.0-16.0-1.07%101,700
2025-09-251,501.01,504.01,473.01,494.0-7.0-0.47%165,200
2025-09-241,437.01,504.01,434.01,501.0+70.0+4.89%187,100
2025-09-221,420.01,442.01,420.01,431.0+23.0+1.63%37,900
2025-09-191,417.01,433.01,400.01,408.0-12.0-0.85%30,600
2025-09-181,423.01,424.01,401.01,420.0+18.0+1.28%29,100
2025-09-171,403.01,410.01,388.01,402.0-6.0-0.43%57,300
2025-09-161,394.01,415.01,393.01,408.0+12.0+0.86%41,400
2025-09-121,392.01,404.01,384.01,396.0——50,400

直近120営業日分を表示