パンチ工業
6165スタンダード/機械/PUNCH INDUSTRY 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 503.0 | 503.0 | 492.0 | 495.0 | -8.0 | -1.59% | 146,800 |
| 2026-03-12 | 504.0 | 504.0 | 499.0 | 503.0 | -5.0 | -0.98% | 43,100 |
| 2026-03-11 | 516.0 | 521.0 | 507.0 | 508.0 | -7.0 | -1.36% | 119,300 |
| 2026-03-10 | 505.0 | 515.0 | 503.0 | 515.0 | +16.0 | +3.21% | 46,500 |
| 2026-03-09 | 495.0 | 501.0 | 485.0 | 499.0 | -14.0 | -2.73% | 153,800 |
| 2026-03-06 | 519.0 | 519.0 | 508.0 | 513.0 | -7.0 | -1.35% | 42,200 |
| 2026-03-05 | 507.0 | 522.0 | 507.0 | 520.0 | +26.0 | +5.26% | 55,200 |
| 2026-03-04 | 508.0 | 517.0 | 487.0 | 494.0 | -34.0 | -6.44% | 217,000 |
| 2026-03-03 | 543.0 | 543.0 | 528.0 | 528.0 | -17.0 | -3.12% | 68,200 |
| 2026-03-02 | 544.0 | 549.0 | 539.0 | 545.0 | -8.0 | -1.45% | 70,200 |
| 2026-02-27 | 529.0 | 553.0 | 529.0 | 553.0 | +27.0 | +5.13% | 139,900 |
| 2026-02-26 | 530.0 | 531.0 | 525.0 | 526.0 | -4.0 | -0.75% | 39,900 |
| 2026-02-25 | 535.0 | 537.0 | 528.0 | 530.0 | -5.0 | -0.93% | 36,400 |
| 2026-02-24 | 523.0 | 538.0 | 522.0 | 535.0 | +14.0 | +2.69% | 85,300 |
| 2026-02-20 | 531.0 | 533.0 | 516.0 | 521.0 | -13.0 | -2.43% | 123,400 |
| 2026-02-19 | 531.0 | 535.0 | 525.0 | 534.0 | +6.0 | +1.14% | 65,600 |
| 2026-02-18 | 543.0 | 543.0 | 526.0 | 528.0 | -18.0 | -3.30% | 100,200 |
| 2026-02-17 | 538.0 | 546.0 | 530.0 | 546.0 | +9.0 | +1.68% | 76,600 |
| 2026-02-16 | 536.0 | 548.0 | 527.0 | 537.0 | -9.0 | -1.65% | 184,400 |
| 2026-02-13 | 555.0 | 558.0 | 538.0 | 546.0 | -6.0 | -1.09% | 123,200 |
| 2026-02-12 | 576.0 | 579.0 | 548.0 | 552.0 | +16.0 | +2.99% | 253,700 |
| 2026-02-10 | 532.0 | 544.0 | 532.0 | 536.0 | +5.0 | +0.94% | 76,200 |
| 2026-02-09 | 527.0 | 542.0 | 527.0 | 531.0 | +8.0 | +1.53% | 151,000 |
| 2026-02-06 | 516.0 | 524.0 | 512.0 | 523.0 | +2.0 | +0.38% | 61,100 |
| 2026-02-05 | 527.0 | 528.0 | 521.0 | 521.0 | -4.0 | -0.76% | 77,100 |
| 2026-02-04 | 501.0 | 525.0 | 501.0 | 525.0 | +24.0 | +4.79% | 211,800 |
| 2026-02-03 | 501.0 | 507.0 | 498.0 | 501.0 | +1.0 | +0.20% | 67,200 |
| 2026-02-02 | 503.0 | 513.0 | 498.0 | 500.0 | +4.0 | +0.81% | 137,500 |
| 2026-01-30 | 480.0 | 506.0 | 479.0 | 496.0 | +16.0 | +3.33% | 137,100 |
| 2026-01-29 | 481.0 | 481.0 | 475.0 | 480.0 | -1.0 | -0.21% | 30,700 |
| 2026-01-28 | 481.0 | 483.0 | 477.0 | 481.0 | -4.0 | -0.82% | 46,800 |
| 2026-01-27 | 483.0 | 488.0 | 482.0 | 485.0 | 0.0 | 0.00% | 27,900 |
| 2026-01-26 | 500.0 | 500.0 | 482.0 | 485.0 | -15.0 | -3.00% | 100,300 |
| 2026-01-23 | 505.0 | 505.0 | 500.0 | 500.0 | -2.0 | -0.40% | 34,900 |
| 2026-01-22 | 495.0 | 503.0 | 493.0 | 502.0 | +11.0 | +2.24% | 72,600 |
| 2026-01-21 | 495.0 | 495.0 | 490.0 | 491.0 | -9.0 | -1.80% | 55,100 |
| 2026-01-20 | 505.0 | 509.0 | 497.0 | 500.0 | -9.0 | -1.77% | 49,300 |
| 2026-01-19 | 512.0 | 512.0 | 504.0 | 509.0 | -4.0 | -0.78% | 27,900 |
| 2026-01-16 | 507.0 | 514.0 | 505.0 | 513.0 | +8.0 | +1.58% | 63,200 |
| 2026-01-15 | 501.0 | 507.0 | 501.0 | 505.0 | +7.0 | +1.41% | 65,800 |
| 2026-01-14 | 499.0 | 502.0 | 497.0 | 498.0 | +1.0 | +0.20% | 85,000 |
| 2026-01-13 | 504.0 | 506.0 | 496.0 | 497.0 | -2.0 | -0.40% | 77,000 |
| 2026-01-09 | 492.0 | 502.0 | 492.0 | 499.0 | +6.0 | +1.22% | 98,800 |
| 2026-01-08 | 488.0 | 496.0 | 488.0 | 493.0 | +3.0 | +0.61% | 28,000 |
| 2026-01-07 | 491.0 | 492.0 | 487.0 | 490.0 | -3.0 | -0.61% | 69,200 |
| 2026-01-06 | 493.0 | 498.0 | 492.0 | 493.0 | -1.0 | -0.20% | 53,100 |
| 2026-01-05 | 490.0 | 495.0 | 490.0 | 494.0 | +4.0 | +0.82% | 43,600 |
| 2025-12-30 | 488.0 | 492.0 | 485.0 | 490.0 | +1.0 | +0.20% | 49,200 |
| 2025-12-29 | 486.0 | 492.0 | 486.0 | 489.0 | -2.0 | -0.41% | 55,900 |
| 2025-12-26 | 490.0 | 493.0 | 489.0 | 491.0 | -1.0 | -0.20% | 39,800 |
| 2025-12-25 | 496.0 | 496.0 | 490.0 | 492.0 | +1.0 | +0.20% | 39,400 |
| 2025-12-24 | 491.0 | 496.0 | 489.0 | 491.0 | -1.0 | -0.20% | 31,700 |
| 2025-12-23 | 495.0 | 497.0 | 486.0 | 492.0 | -6.0 | -1.20% | 73,800 |
| 2025-12-22 | 486.0 | 499.0 | 486.0 | 498.0 | +13.0 | +2.68% | 108,500 |
| 2025-12-19 | 492.0 | 494.0 | 485.0 | 485.0 | -7.0 | -1.42% | 50,800 |
| 2025-12-18 | 492.0 | 496.0 | 485.0 | 492.0 | -2.0 | -0.40% | 97,000 |
| 2025-12-17 | 488.0 | 495.0 | 488.0 | 494.0 | +7.0 | +1.44% | 51,500 |
| 2025-12-16 | 497.0 | 499.0 | 487.0 | 487.0 | -5.0 | -1.02% | 109,100 |
| 2025-12-15 | 482.0 | 493.0 | 481.0 | 492.0 | +10.0 | +2.07% | 119,000 |
| 2025-12-12 | 482.0 | 482.0 | 477.0 | 482.0 | +2.0 | +0.42% | 70,100 |
| 2025-12-11 | 482.0 | 482.0 | 476.0 | 480.0 | 0.0 | 0.00% | 83,800 |
| 2025-12-10 | 481.0 | 482.0 | 474.0 | 480.0 | -1.0 | -0.21% | 140,700 |
| 2025-12-09 | 477.0 | 483.0 | 477.0 | 481.0 | 0.0 | 0.00% | 79,800 |
| 2025-12-08 | 478.0 | 482.0 | 477.0 | 481.0 | +2.0 | +0.42% | 162,300 |
| 2025-12-05 | 476.0 | 481.0 | 474.0 | 479.0 | -4.0 | -0.83% | 76,900 |
| 2025-12-04 | 474.0 | 484.0 | 473.0 | 483.0 | +1.0 | +0.21% | 143,000 |
| 2025-12-03 | 495.0 | 497.0 | 477.0 | 482.0 | +3.0 | +0.63% | 355,600 |
| 2025-12-02 | 468.0 | 485.0 | 464.0 | 479.0 | +3.0 | +0.63% | 371,900 |
| 2025-12-01 | 473.0 | 482.0 | 468.0 | 476.0 | -13.0 | -2.66% | 580,000 |
| 2025-11-28 | 420.0 | 500.0 | 420.0 | 489.0 | +69.0 | +16.43% | 3,553,800 |
| 2025-11-27 | 418.0 | 420.0 | 417.0 | 420.0 | +3.0 | +0.72% | 19,600 |
| 2025-11-26 | 412.0 | 417.0 | 412.0 | 417.0 | +5.0 | +1.21% | 24,900 |
| 2025-11-25 | 419.0 | 419.0 | 411.0 | 412.0 | -5.0 | -1.20% | 34,500 |
| 2025-11-21 | 409.0 | 417.0 | 409.0 | 417.0 | +5.0 | +1.21% | 18,700 |
| 2025-11-20 | 409.0 | 413.0 | 408.0 | 412.0 | +5.0 | +1.23% | 69,600 |
| 2025-11-19 | 408.0 | 411.0 | 406.0 | 407.0 | -2.0 | -0.49% | 37,900 |
| 2025-11-18 | 416.0 | 416.0 | 409.0 | 409.0 | -9.0 | -2.15% | 39,900 |
| 2025-11-17 | 424.0 | 424.0 | 417.0 | 418.0 | -4.0 | -0.95% | 61,700 |
| 2025-11-14 | 423.0 | 426.0 | 422.0 | 422.0 | -6.0 | -1.40% | 45,000 |
| 2025-11-13 | 427.0 | 428.0 | 420.0 | 428.0 | +9.0 | +2.15% | 109,900 |
| 2025-11-12 | 412.0 | 419.0 | 410.0 | 419.0 | +12.0 | +2.95% | 72,000 |
| 2025-11-11 | 410.0 | 410.0 | 405.0 | 407.0 | 0.0 | 0.00% | 54,700 |
| 2025-11-10 | 405.0 | 407.0 | 404.0 | 407.0 | +3.0 | +0.74% | 33,400 |
| 2025-11-07 | 406.0 | 406.0 | 403.0 | 404.0 | -1.0 | -0.25% | 25,500 |
| 2025-11-06 | 404.0 | 408.0 | 403.0 | 405.0 | +2.0 | +0.50% | 43,800 |
| 2025-11-05 | 407.0 | 408.0 | 403.0 | 403.0 | -5.0 | -1.23% | 52,300 |
| 2025-11-04 | 409.0 | 410.0 | 406.0 | 408.0 | +2.0 | +0.49% | 44,500 |
| 2025-10-31 | 409.0 | 409.0 | 402.0 | 406.0 | -4.0 | -0.98% | 33,100 |
| 2025-10-30 | 405.0 | 412.0 | 405.0 | 410.0 | +5.0 | +1.23% | 32,400 |
| 2025-10-29 | 409.0 | 409.0 | 403.0 | 405.0 | -4.0 | -0.98% | 34,600 |
| 2025-10-28 | 417.0 | 417.0 | 408.0 | 409.0 | -8.0 | -1.92% | 48,500 |
| 2025-10-27 | 418.0 | 421.0 | 417.0 | 417.0 | 0.0 | 0.00% | 43,300 |
| 2025-10-24 | 420.0 | 420.0 | 414.0 | 417.0 | 0.0 | 0.00% | 29,700 |
| 2025-10-23 | 415.0 | 419.0 | 414.0 | 417.0 | +2.0 | +0.48% | 34,900 |
| 2025-10-22 | 413.0 | 418.0 | 413.0 | 415.0 | +2.0 | +0.48% | 40,500 |
| 2025-10-21 | 416.0 | 416.0 | 412.0 | 413.0 | 0.0 | 0.00% | 28,900 |
| 2025-10-20 | 413.0 | 416.0 | 411.0 | 413.0 | +5.0 | +1.23% | 14,800 |
| 2025-10-17 | 413.0 | 413.0 | 407.0 | 408.0 | -3.0 | -0.73% | 25,600 |
| 2025-10-16 | 415.0 | 415.0 | 409.0 | 411.0 | 0.0 | 0.00% | 19,600 |
| 2025-10-15 | 402.0 | 413.0 | 402.0 | 411.0 | +9.0 | +2.24% | 38,300 |
| 2025-10-14 | 402.0 | 405.0 | 401.0 | 402.0 | -6.0 | -1.47% | 30,400 |
| 2025-10-10 | 413.0 | 413.0 | 404.0 | 408.0 | -7.0 | -1.69% | 29,500 |
| 2025-10-09 | 411.0 | 415.0 | 407.0 | 415.0 | +4.0 | +0.97% | 76,500 |
| 2025-10-08 | 417.0 | 417.0 | 411.0 | 411.0 | -6.0 | -1.44% | 34,100 |
| 2025-10-07 | 421.0 | 421.0 | 415.0 | 417.0 | -1.0 | -0.24% | 24,900 |
| 2025-10-06 | 420.0 | 421.0 | 416.0 | 418.0 | +3.0 | +0.72% | 70,500 |
| 2025-10-03 | 418.0 | 418.0 | 414.0 | 415.0 | -3.0 | -0.72% | 24,700 |
| 2025-10-02 | 418.0 | 419.0 | 416.0 | 418.0 | 0.0 | 0.00% | 18,200 |
| 2025-10-01 | 432.0 | 435.0 | 414.0 | 418.0 | -14.0 | -3.24% | 63,200 |
| 2025-09-30 | 438.0 | 440.0 | 432.0 | 432.0 | -7.0 | -1.59% | 68,200 |
| 2025-09-29 | 445.0 | 448.0 | 439.0 | 439.0 | -13.0 | -2.88% | 35,100 |
| 2025-09-26 | 441.0 | 454.0 | 440.0 | 452.0 | +6.0 | +1.35% | 182,600 |
| 2025-09-25 | 450.0 | 450.0 | 445.0 | 446.0 | -2.0 | -0.45% | 31,300 |
| 2025-09-24 | 447.0 | 450.0 | 445.0 | 448.0 | +2.0 | +0.45% | 32,900 |
| 2025-09-22 | 448.0 | 450.0 | 446.0 | 446.0 | -2.0 | -0.45% | 36,900 |
| 2025-09-19 | 439.0 | 450.0 | 439.0 | 448.0 | +8.0 | +1.82% | 62,200 |
| 2025-09-18 | 441.0 | 443.0 | 431.0 | 440.0 | -5.0 | -1.12% | 130,600 |
| 2025-09-17 | 448.0 | 448.0 | 444.0 | 445.0 | -4.0 | -0.89% | 24,800 |
| 2025-09-16 | 448.0 | 450.0 | 443.0 | 449.0 | -1.0 | -0.22% | 40,300 |
| 2025-09-12 | 454.0 | 455.0 | 450.0 | 450.0 | — | — | 21,000 |
直近120営業日分を表示