KabuInsight

和井田製作所

6158
スタンダード/機械/WAIDA MFG.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
2026-03-13937.0946.0932.0933.0-15.0-1.58%11,800
2026-03-12952.0960.0941.0948.0-19.0-1.96%19,700
2026-03-11958.0978.0958.0967.0+9.0+0.94%11,800
2026-03-10944.0960.0937.0958.0+29.0+3.12%8,300
2026-03-09969.0969.0913.0929.0-53.0-5.40%27,900
2026-03-06996.01,002.0979.0982.0-16.0-1.60%14,500
2026-03-05962.01,023.0962.0998.0+21.0+2.15%20,100
2026-03-041,000.01,039.0969.0977.0-39.0-3.84%30,600
2026-03-031,046.01,057.01,016.01,016.0-29.0-2.78%32,800
2026-03-021,079.01,079.01,022.01,045.0-56.0-5.09%29,500
2026-02-271,043.01,140.01,043.01,101.0+49.0+4.66%77,100
2026-02-261,057.01,068.01,045.01,052.0-5.0-0.47%21,500
2026-02-251,056.01,067.01,056.01,057.0-12.0-1.12%18,300
2026-02-241,045.01,081.01,021.01,069.0+22.0+2.10%48,700
2026-02-201,072.01,108.01,031.01,047.0-55.0-4.99%75,700
2026-02-191,153.01,185.01,068.01,102.0-47.0-4.09%110,000
2026-02-181,179.01,346.0990.01,149.0+20.0+1.77%640,100
2026-02-171,100.01,180.01,062.01,129.0+59.0+5.51%208,200
2026-02-161,010.01,123.01,000.01,070.0+83.0+8.41%84,400
2026-02-131,052.01,065.0966.0987.0-77.0-7.24%71,800
2026-02-121,025.01,122.01,002.01,064.0+39.0+3.80%104,800
2026-02-101,021.01,063.01,020.01,025.0+32.0+3.22%88,900
2026-02-09988.01,022.0988.0993.0+20.0+2.06%62,100
2026-02-06933.0975.0928.0973.0+10.0+1.04%18,100
2026-02-05956.0985.0923.0963.0+18.0+1.90%68,000
2026-02-04916.0958.0908.0945.0+39.0+4.30%49,300
2026-02-03912.0926.0905.0906.0+3.0+0.33%13,400
2026-02-02913.0913.0900.0903.0-12.0-1.31%5,700
2026-01-30918.0918.0898.0915.0+3.0+0.33%19,300
2026-01-29921.0921.0884.0912.0-39.0-4.10%75,700
2026-01-28918.01,069.0915.0951.0+32.0+3.48%509,300
2026-01-27919.0919.0909.0919.0+8.0+0.88%1,900
2026-01-26912.0913.0906.0911.0-1.0-0.11%2,100
2026-01-23916.0916.0912.0912.0-5.0-0.55%2,300
2026-01-22897.0918.0897.0917.0+20.0+2.23%16,000
2026-01-21903.0908.0895.0897.0-11.0-1.21%9,700
2026-01-20908.0908.0902.0908.0+2.0+0.22%10,700
2026-01-19905.0909.0902.0906.0+1.0+0.11%11,500
2026-01-16894.0912.0890.0905.0+14.0+1.57%14,400
2026-01-15890.0892.0890.0891.0+2.0+0.22%6,400
2026-01-14888.0892.0885.0889.0+1.0+0.11%11,100
2026-01-13895.0895.0885.0888.0-7.0-0.78%8,300
2026-01-09886.0895.0886.0895.0+11.0+1.24%5,400
2026-01-08886.0898.0884.0884.0-1.0-0.11%5,800
2026-01-07890.0892.0884.0885.0-5.0-0.56%6,100
2026-01-06885.0890.0870.0890.0+5.0+0.56%6,600
2026-01-05888.0889.0878.0885.0-3.0-0.34%5,800
2025-12-30890.0891.0885.0888.0+4.0+0.45%12,600
2025-12-29873.0886.0873.0884.0+14.0+1.61%9,200
2025-12-26865.0870.0862.0870.0+6.0+0.69%7,600
2025-12-25858.0864.0858.0864.0+6.0+0.70%9,600
2025-12-24857.0858.0855.0858.0+1.0+0.12%6,500
2025-12-23858.0858.0848.0857.0-1.0-0.12%14,900
2025-12-22861.0861.0854.0858.0-5.0-0.58%13,600
2025-12-19867.0871.0859.0863.0-6.0-0.69%10,200
2025-12-18863.0870.0860.0869.0+6.0+0.70%4,300
2025-12-17865.0865.0860.0863.0-4.0-0.46%2,700
2025-12-16868.0869.0867.0867.0-1.0-0.12%2,200
2025-12-15868.0868.0866.0868.00.00.00%6,000
2025-12-12863.0868.0861.0868.0-2.0-0.23%6,800
2025-12-11869.0870.0867.0870.0-1.0-0.11%1,200
2025-12-10869.0874.0863.0871.0+4.0+0.46%3,500
2025-12-09873.0873.0866.0867.0-6.0-0.69%2,600
2025-12-08871.0877.0871.0873.0-1.0-0.11%2,800
2025-12-05871.0875.0871.0874.0-1.0-0.11%5,300
2025-12-04868.0886.0868.0875.0+8.0+0.92%3,600
2025-12-03867.0876.0865.0867.0-5.0-0.57%3,800
2025-12-02870.0879.0869.0872.0-2.0-0.23%7,100
2025-12-01881.0984.0870.0874.0-5.0-0.57%233,300
2025-11-28874.0879.0863.0879.0+5.0+0.57%9,500
2025-11-27879.0880.0873.0874.0-5.0-0.57%3,500
2025-11-26875.0879.0874.0879.0+11.0+1.27%2,600
2025-11-25876.0876.0867.0868.0-7.0-0.80%5,200
2025-11-21875.0875.0867.0875.00.00.00%400
2025-11-20867.0880.0866.0875.0+8.0+0.92%4,400
2025-11-19868.0868.0867.0867.0-1.0-0.12%1,400
2025-11-18868.0873.0868.0868.0-3.0-0.34%900
2025-11-17875.0879.0870.0871.0+1.0+0.11%9,700
2025-11-14864.0871.0864.0870.0+9.0+1.05%3,900
2025-11-13862.0866.0861.0861.00.00.00%1,400
2025-11-12864.0871.0860.0861.0-4.0-0.46%5,100
2025-11-11872.0877.0865.0865.0-7.0-0.80%6,500
2025-11-10868.0872.0868.0872.0+4.0+0.46%2,200
2025-11-07854.0876.0854.0868.0+14.0+1.64%8,800
2025-11-06848.0854.0847.0854.0+12.0+1.43%5,700
2025-11-05854.0854.0836.0842.0-14.0-1.64%11,900
2025-11-04873.0873.0854.0856.0-17.0-1.95%10,700
2025-10-31875.0876.0873.0873.0-12.0-1.36%7,000
2025-10-30878.0885.0875.0885.0+7.0+0.80%1,400
2025-10-29883.0888.0878.0878.0-10.0-1.13%6,400
2025-10-28887.0888.0881.0888.0+1.0+0.11%3,100
2025-10-27889.0890.0880.0887.0+3.0+0.34%8,000
2025-10-24884.0890.0880.0884.0+8.0+0.91%6,100
2025-10-23874.0879.0872.0876.0-1.0-0.11%7,000
2025-10-22878.0884.0873.0877.0+1.0+0.11%2,400
2025-10-21880.0880.0869.0876.0-8.0-0.90%4,700
2025-10-20880.0884.0878.0884.0+7.0+0.80%2,600
2025-10-17880.0880.0876.0877.0-2.0-0.23%1,700
2025-10-16880.0880.0873.0879.0+1.0+0.11%2,700
2025-10-15876.0879.0873.0878.0+2.0+0.23%2,400
2025-10-14882.0889.0872.0876.0-16.0-1.79%4,200
2025-10-10890.0899.0889.0892.0-5.0-0.56%2,400
2025-10-09893.0897.0889.0897.0+5.0+0.56%1,200
2025-10-08883.0895.0883.0892.0+2.0+0.22%4,500
2025-10-07902.0904.0890.0890.0-2.0-0.22%5,500
2025-10-06903.0907.0890.0892.0-11.0-1.22%6,400
2025-10-03908.0915.0895.0903.0-2.0-0.22%4,300
2025-10-02919.0919.0905.0905.0-14.0-1.52%1,400
2025-10-01910.0919.0896.0919.0+6.0+0.66%5,600
2025-09-30909.0919.0902.0913.0+1.0+0.11%3,700
2025-09-29911.0918.0907.0912.0-11.0-1.19%1,400
2025-09-26916.0923.0906.0923.0+5.0+0.54%4,700
2025-09-25921.0921.0891.0918.0-5.0-0.54%8,600
2025-09-24890.0936.0890.0923.0+33.0+3.71%11,800
2025-09-22888.0894.0888.0890.0+2.0+0.23%3,200
2025-09-19893.0893.0888.0888.0-4.0-0.45%1,100
2025-09-18887.0892.0881.0892.00.00.00%2,600
2025-09-17890.0892.0886.0892.0+2.0+0.22%4,700
2025-09-16885.0890.0885.0890.0+8.0+0.91%2,200
2025-09-12888.0890.0882.0882.0——1,600

直近120営業日分を表示