KabuInsight

ソディック

6143
プライム/機械/Sodick 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
2026-03-131,355.01,398.01,350.01,380.0-35.0-2.47%526,800
2026-03-121,435.01,458.01,402.01,415.0-31.0-2.14%340,600
2026-03-111,410.01,488.01,405.01,446.0+36.0+2.55%369,400
2026-03-101,388.01,423.01,382.01,410.0+56.0+4.14%515,500
2026-03-091,337.01,360.01,294.01,354.0-109.0-7.45%663,100
2026-03-061,421.01,470.01,406.01,463.0+16.0+1.11%430,800
2026-03-051,430.01,473.01,419.01,447.0+87.0+6.40%603,200
2026-03-041,450.01,456.01,342.01,360.0-120.0-8.11%760,800
2026-03-031,525.01,559.01,477.01,480.0-61.0-3.96%686,000
2026-03-021,510.01,569.01,472.01,541.0+20.0+1.31%737,500
2026-02-271,444.01,531.01,444.01,521.0+83.0+5.77%741,600
2026-02-261,474.01,488.01,437.01,438.0-37.0-2.51%514,400
2026-02-251,450.01,499.01,429.01,475.0+28.0+1.94%883,700
2026-02-241,378.01,467.01,370.01,447.0+99.0+7.34%822,600
2026-02-201,388.01,397.01,314.01,348.0-40.0-2.88%673,100
2026-02-191,356.01,395.01,350.01,388.0+38.0+2.81%711,000
2026-02-181,401.01,406.01,336.01,350.0-51.0-3.64%810,300
2026-02-171,390.01,449.01,377.01,401.0+21.0+1.52%659,400
2026-02-161,416.01,450.01,367.01,380.0+68.0+5.18%1,319,300
2026-02-131,204.01,350.01,154.01,312.0+109.0+9.06%1,427,100
2026-02-121,189.01,210.01,188.01,203.0+19.0+1.60%326,800
2026-02-101,150.01,186.01,150.01,184.0+43.0+3.77%346,900
2026-02-091,135.01,144.01,125.01,141.0+36.0+3.26%296,300
2026-02-061,096.01,109.01,087.01,105.0-3.0-0.27%161,400
2026-02-051,112.01,127.01,090.01,108.0+2.0+0.18%250,100
2026-02-041,075.01,111.01,075.01,106.0+34.0+3.17%279,600
2026-02-031,052.01,078.01,051.01,072.0+35.0+3.38%169,900
2026-02-021,054.01,082.01,037.01,037.0-6.0-0.58%288,400
2026-01-301,025.01,044.01,015.01,043.0+21.0+2.05%216,600
2026-01-291,031.01,031.01,016.01,022.0-13.0-1.26%179,000
2026-01-281,058.01,058.01,029.01,035.0-34.0-3.18%203,900
2026-01-271,058.01,074.01,050.01,069.0+8.0+0.75%171,600
2026-01-261,095.01,095.01,056.01,061.0-47.0-4.24%338,600
2026-01-231,095.01,116.01,090.01,108.0+33.0+3.07%350,600
2026-01-221,061.01,081.01,061.01,075.0+24.0+2.28%274,000
2026-01-211,038.01,055.01,027.01,051.0-1.0-0.10%175,500
2026-01-201,069.01,071.01,045.01,052.0-16.0-1.50%246,600
2026-01-191,068.01,071.01,050.01,068.00.00.00%336,300
2026-01-161,058.01,076.01,047.01,068.0+7.0+0.66%424,200
2026-01-151,050.01,068.01,040.01,061.0+15.0+1.43%506,800
2026-01-141,028.01,049.01,027.01,046.0+13.0+1.26%329,000
2026-01-131,050.01,054.01,025.01,033.0+11.0+1.08%569,700
2026-01-09978.01,027.0978.01,022.0+50.0+5.14%698,300
2026-01-08986.0992.0972.0972.0-6.0-0.61%910,700
2026-01-07964.0990.0964.0978.0+6.0+0.62%192,200
2026-01-06969.0979.0966.0972.0+9.0+0.93%202,700
2026-01-05966.0970.0957.0963.0+2.0+0.21%212,900
2025-12-30965.0970.0958.0961.0-6.0-0.62%144,700
2025-12-29949.0967.0947.0967.0+11.0+1.15%212,300
2025-12-26951.0961.0951.0956.00.00.00%200,600
2025-12-25952.0959.0947.0956.0+6.0+0.63%109,800
2025-12-24955.0964.0946.0950.0-10.0-1.04%207,400
2025-12-23945.0960.0945.0960.0+14.0+1.48%168,800
2025-12-22934.0955.0934.0946.0+20.0+2.16%194,700
2025-12-19915.0930.0914.0926.0+10.0+1.09%248,700
2025-12-18914.0918.0903.0916.0+5.0+0.55%197,300
2025-12-17902.0918.0902.0911.0+11.0+1.22%316,200
2025-12-16910.0911.0894.0900.0-20.0-2.17%433,400
2025-12-15913.0920.0909.0920.0+4.0+0.44%166,800
2025-12-12922.0926.0915.0916.0+3.0+0.33%151,100
2025-12-11938.0943.0913.0913.0-24.0-2.56%218,900
2025-12-10935.0952.0934.0937.0+3.0+0.32%189,000
2025-12-09933.0943.0931.0934.0-3.0-0.32%152,800
2025-12-08940.0947.0931.0937.0+7.0+0.75%124,000
2025-12-05926.0942.0925.0930.0-11.0-1.17%159,600
2025-12-04934.0949.0928.0941.0+13.0+1.40%172,400
2025-12-03931.0933.0920.0928.0-6.0-0.64%199,000
2025-12-02945.0946.0934.0934.0-12.0-1.27%157,000
2025-12-01973.0979.0944.0946.0-27.0-2.77%177,300
2025-11-28950.0973.0949.0973.0+23.0+2.42%221,300
2025-11-27942.0950.0939.0950.0+13.0+1.39%159,600
2025-11-26920.0937.0919.0937.0+26.0+2.85%318,500
2025-11-25930.0930.0901.0911.0-12.0-1.30%270,100
2025-11-21904.0923.0900.0923.0+8.0+0.87%226,300
2025-11-20923.0923.0906.0915.0+7.0+0.77%188,100
2025-11-19935.0936.0906.0908.0-27.0-2.89%267,000
2025-11-18941.0946.0932.0935.0-20.0-2.09%205,000
2025-11-17952.0958.0937.0955.00.00.00%216,400
2025-11-14950.0967.0943.0955.0-11.0-1.14%206,700
2025-11-13942.0966.0942.0966.0+23.0+2.44%204,200
2025-11-12926.0948.0916.0943.0+22.0+2.39%283,100
2025-11-11918.0925.0899.0921.0+12.0+1.32%542,300
2025-11-10984.0999.0889.0909.0-66.0-6.77%902,100
2025-11-07980.0988.0971.0975.0-18.0-1.81%233,400
2025-11-06992.01,003.0986.0993.0+16.0+1.64%252,300
2025-11-05990.0993.0953.0977.0-25.0-2.50%401,000
2025-11-04977.01,006.0974.01,002.0+25.0+2.56%297,700
2025-10-31985.0988.0963.0977.0+2.0+0.21%255,800
2025-10-30968.0981.0968.0975.0+2.0+0.21%205,300
2025-10-29985.0986.0966.0973.0-7.0-0.71%347,600
2025-10-28995.0999.0977.0980.0-20.0-2.00%296,200
2025-10-27991.01,004.0986.01,000.0+22.0+2.25%280,300
2025-10-24982.0983.0969.0978.0+5.0+0.51%238,800
2025-10-23952.0973.0951.0973.0+16.0+1.67%256,000
2025-10-22929.0969.0927.0957.0+35.0+3.80%716,200
2025-10-21915.0931.0903.0922.0+12.0+1.32%586,200
2025-10-20912.0915.0905.0910.0+12.0+1.34%228,200
2025-10-17900.0900.0885.0898.0-2.0-0.22%215,600
2025-10-16900.0904.0893.0900.0+10.0+1.12%186,600
2025-10-15879.0890.0875.0890.0+19.0+2.18%186,100
2025-10-14885.0897.0869.0871.0-29.0-3.22%369,000
2025-10-10904.0908.0894.0900.0-13.0-1.42%229,000
2025-10-09897.0914.0892.0913.0+16.0+1.78%303,500
2025-10-08903.0915.0896.0897.00.00.00%297,000
2025-10-07902.0908.0895.0897.0-5.0-0.55%355,000
2025-10-06914.0914.0894.0902.0+11.0+1.23%241,100
2025-10-03880.0893.0876.0891.0+6.0+0.68%93,700
2025-10-02880.0891.0878.0885.0+9.0+1.03%140,500
2025-10-01906.0906.0861.0876.0-34.0-3.74%281,200
2025-09-30902.0912.0899.0910.0+9.0+1.00%220,100
2025-09-29908.0909.0899.0901.0-3.0-0.33%172,900
2025-09-26893.0906.0892.0904.0+11.0+1.23%202,200
2025-09-25896.0896.0889.0893.0-2.0-0.22%104,300
2025-09-24901.0901.0890.0895.0-6.0-0.67%118,300
2025-09-22903.0910.0897.0901.0+7.0+0.78%218,900
2025-09-19915.0916.0890.0894.0-15.0-1.65%244,700
2025-09-18891.0909.0888.0909.0+18.0+2.02%215,600
2025-09-17891.0894.0881.0891.0-5.0-0.56%126,800
2025-09-16892.0899.0890.0896.0+4.0+0.45%128,900
2025-09-12899.0899.0890.0892.0——233,700

直近120営業日分を表示