KabuInsight

豊和工業

6203
スタンダード/機械/Howa Machinery,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
2026-03-131,728.01,770.01,706.01,744.0-19.0-1.08%183,600
2026-03-121,736.01,839.01,735.01,763.0+28.0+1.61%429,200
2026-03-111,765.01,798.01,735.01,735.0-19.0-1.08%224,600
2026-03-101,723.01,783.01,710.01,754.0+81.0+4.84%195,900
2026-03-091,648.01,673.01,584.01,673.0-88.0-5.00%320,200
2026-03-061,749.01,766.01,684.01,761.0-28.0-1.57%278,500
2026-03-051,750.01,813.01,722.01,789.0+179.0+11.12%407,900
2026-03-041,719.01,748.01,556.01,610.0-182.0-10.16%577,400
2026-03-031,899.01,954.01,789.01,792.0-112.0-5.88%699,400
2026-03-021,933.01,998.01,852.01,904.0+51.0+2.75%985,700
2026-02-271,816.01,865.01,800.01,853.0+45.0+2.49%297,400
2026-02-261,785.01,839.01,755.01,808.0+5.0+0.28%343,600
2026-02-251,884.01,888.01,780.01,803.0-75.0-3.99%326,900
2026-02-241,999.01,999.01,798.01,878.0-122.0-6.10%794,900
2026-02-201,897.02,030.01,895.02,000.0+121.0+6.44%922,500
2026-02-191,827.01,915.01,772.01,879.0+78.0+4.33%549,700
2026-02-181,751.01,830.01,743.01,801.0+58.0+3.33%393,600
2026-02-171,708.01,766.01,683.01,743.0+18.0+1.04%325,900
2026-02-161,700.01,736.01,676.01,725.0+48.0+2.86%318,200
2026-02-131,715.01,740.01,654.01,677.0-78.0-4.44%552,200
2026-02-121,650.01,824.01,635.01,755.0+171.0+10.80%1,176,700
2026-02-101,480.01,593.01,469.01,584.0+95.0+6.38%733,400
2026-02-091,527.01,527.01,461.01,489.0+51.0+3.55%552,300
2026-02-061,380.01,438.01,372.01,438.0+32.0+2.28%237,800
2026-02-051,404.01,426.01,389.01,406.0-14.0-0.99%177,700
2026-02-041,396.01,424.01,385.01,420.0+20.0+1.43%171,100
2026-02-031,385.01,401.01,372.01,400.0+26.0+1.89%114,100
2026-02-021,355.01,412.01,349.01,374.0-1.0-0.07%178,900
2026-01-301,356.01,382.01,343.01,375.0+3.0+0.22%142,100
2026-01-291,342.01,398.01,332.01,372.0+22.0+1.63%209,700
2026-01-281,376.01,384.01,348.01,350.0-51.0-3.64%85,300
2026-01-271,364.01,405.01,350.01,401.0+34.0+2.49%130,000
2026-01-261,425.01,430.01,358.01,367.0-60.0-4.20%258,300
2026-01-231,461.01,480.01,420.01,427.0-13.0-0.90%205,900
2026-01-221,421.01,451.01,398.01,440.0+18.0+1.27%193,500
2026-01-211,368.01,446.01,361.01,422.0+21.0+1.50%186,000
2026-01-201,466.01,468.01,391.01,401.0-65.0-4.43%223,400
2026-01-191,450.01,471.01,428.01,466.0+17.0+1.17%208,100
2026-01-161,400.01,449.01,378.01,449.0+39.0+2.77%314,200
2026-01-151,376.01,430.01,372.01,410.0+20.0+1.44%352,000
2026-01-141,397.01,418.01,386.01,390.0-6.0-0.43%223,800
2026-01-131,400.01,415.01,369.01,396.0+44.0+3.25%342,800
2026-01-091,347.01,374.01,330.01,352.0+2.0+0.15%382,500
2026-01-081,310.01,371.01,310.01,350.0+70.0+5.47%488,700
2026-01-071,276.01,300.01,257.01,280.0+34.0+2.73%293,000
2026-01-061,235.01,278.01,230.01,246.0+25.0+2.05%299,000
2026-01-051,212.01,240.01,204.01,221.0+29.0+2.43%264,300
2025-12-301,215.01,218.01,186.01,192.0-23.0-1.89%171,100
2025-12-291,160.01,250.01,151.01,215.0+68.0+5.93%350,100
2025-12-261,179.01,188.01,142.01,147.0-24.0-2.05%150,100
2025-12-251,155.01,172.01,150.01,171.0+18.0+1.56%135,700
2025-12-241,156.01,163.01,145.01,153.0-1.0-0.09%117,800
2025-12-231,134.01,162.01,134.01,154.0+12.0+1.05%103,700
2025-12-221,158.01,160.01,127.01,142.0+2.0+0.18%178,200
2025-12-191,125.01,142.01,119.01,140.0+10.0+0.88%237,800
2025-12-181,149.01,154.01,126.01,130.0-38.0-3.25%141,900
2025-12-171,174.01,176.01,146.01,168.0-6.0-0.51%140,700
2025-12-161,193.01,200.01,166.01,174.0-38.0-3.14%159,300
2025-12-151,187.01,212.01,185.01,212.0+1.0+0.08%115,300
2025-12-121,200.01,214.01,191.01,211.0+15.0+1.25%112,200
2025-12-111,246.01,246.01,191.01,196.0-45.0-3.63%185,600
2025-12-101,250.01,274.01,222.01,241.0-3.0-0.24%212,300
2025-12-091,253.01,287.01,231.01,244.0-8.0-0.64%321,300
2025-12-081,220.01,258.01,208.01,252.0+57.0+4.77%358,500
2025-12-051,190.01,227.01,180.01,195.0+5.0+0.42%279,300
2025-12-041,130.01,191.01,126.01,190.0+69.0+6.16%231,300
2025-12-031,111.01,128.01,106.01,121.0+11.0+0.99%110,200
2025-12-021,125.01,130.01,101.01,110.0-21.0-1.86%198,000
2025-12-011,149.01,160.01,123.01,131.0-11.0-0.96%180,700
2025-11-281,122.01,154.01,115.01,142.0+33.0+2.98%283,400
2025-11-271,095.01,120.01,088.01,109.0+16.0+1.46%228,600
2025-11-261,110.01,115.01,091.01,093.0-2.0-0.18%214,800
2025-11-251,101.01,119.01,084.01,095.0+12.0+1.11%298,900
2025-11-211,067.01,098.01,060.01,083.00.00.00%227,500
2025-11-201,084.01,110.01,065.01,083.0-17.0-1.55%568,100
2025-11-191,143.01,143.01,083.01,100.0-46.0-4.01%424,800
2025-11-181,161.01,171.01,135.01,146.0-45.0-3.78%524,100
2025-11-171,119.01,206.01,110.01,191.0+88.0+7.98%1,391,700
2025-11-141,400.01,402.01,103.01,103.0-300.0-21.38%541,900
2025-11-131,430.01,450.01,395.01,403.0-31.0-2.16%290,100
2025-11-121,385.01,443.01,365.01,434.0+64.0+4.67%336,700
2025-11-111,389.01,395.01,346.01,370.0-20.0-1.44%214,100
2025-11-101,366.01,402.01,353.01,390.0+28.0+2.06%267,600
2025-11-071,386.01,398.01,351.01,362.0-84.0-5.81%444,900
2025-11-061,395.01,455.01,372.01,446.0+75.0+5.47%469,900
2025-11-051,385.01,394.01,329.01,371.0-36.0-2.56%474,400
2025-11-041,434.01,455.01,401.01,407.0-22.0-1.54%338,800
2025-10-311,470.01,476.01,419.01,429.0-37.0-2.52%301,500
2025-10-301,446.01,490.01,440.01,466.0+24.0+1.66%360,000
2025-10-291,531.01,531.01,426.01,442.0-70.0-4.63%670,500
2025-10-281,574.01,611.01,493.01,512.0-56.0-3.57%976,000
2025-10-271,535.01,578.01,492.01,568.0+65.0+4.32%940,100
2025-10-241,483.01,532.01,451.01,503.0+36.0+2.45%708,800
2025-10-231,417.01,493.01,397.01,467.0+63.0+4.49%819,600
2025-10-221,353.01,420.01,335.01,404.0+53.0+3.92%490,000
2025-10-211,403.01,404.01,334.01,351.0-8.0-0.59%636,400
2025-10-201,320.01,359.01,301.01,359.0+79.0+6.17%365,700
2025-10-171,275.01,307.01,262.01,280.0-25.0-1.92%224,700
2025-10-161,282.01,320.01,276.01,305.0+51.0+4.07%359,000
2025-10-151,201.01,259.01,191.01,254.0+71.0+6.00%360,200
2025-10-141,205.01,226.01,169.01,183.0-52.0-4.21%497,700
2025-10-101,280.01,280.01,224.01,235.0-56.0-4.34%338,600
2025-10-091,342.01,344.01,287.01,291.0-45.0-3.37%359,100
2025-10-081,298.01,368.01,290.01,336.0+38.0+2.93%659,800
2025-10-071,283.01,313.01,258.01,298.0+32.0+2.53%428,000
2025-10-061,282.01,303.01,260.01,266.0+74.0+6.21%756,000
2025-10-031,174.01,204.01,172.01,192.0+21.0+1.79%165,500
2025-10-021,172.01,184.01,157.01,171.0+7.0+0.60%172,400
2025-10-011,216.01,223.01,162.01,164.0-54.0-4.43%356,500
2025-09-301,219.01,237.01,218.01,218.0+8.0+0.66%166,000
2025-09-291,208.01,230.01,201.01,210.0-9.0-0.74%194,500
2025-09-261,227.01,233.01,215.01,219.0-8.0-0.65%218,300
2025-09-251,256.01,267.01,220.01,227.0-46.0-3.61%463,200
2025-09-241,269.01,280.01,210.01,273.0-86.0-6.33%1,207,600
2025-09-221,355.01,416.01,350.01,359.0-17.0-1.24%330,100
2025-09-191,302.01,377.01,287.01,376.0+68.0+5.20%534,700
2025-09-181,289.01,311.01,281.01,308.0+21.0+1.63%181,700
2025-09-171,310.01,310.01,280.01,287.0-29.0-2.20%281,000
2025-09-161,343.01,356.01,316.01,316.0-4.0-0.30%280,600
2025-09-121,320.01,338.01,313.01,320.0——223,400

直近120営業日分を表示