KabuInsight

石川製作所

6208
スタンダード/機械/Ishikawa Seisakusho,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
2026-03-132,551.02,654.02,510.02,517.0-63.0-2.44%225,400
2026-03-122,671.02,734.02,563.02,580.0+3.0+0.12%446,400
2026-03-112,530.02,660.02,525.02,577.0+69.0+2.75%282,900
2026-03-102,475.02,522.02,412.02,508.0+98.0+4.07%296,500
2026-03-092,507.02,529.02,333.02,410.0-187.0-7.20%387,200
2026-03-062,595.02,670.02,500.02,597.0-55.0-2.07%296,200
2026-03-052,600.02,730.02,550.02,652.0+241.0+10.00%509,600
2026-03-042,676.02,734.02,368.02,411.0-418.0-14.78%774,200
2026-03-032,917.03,135.02,824.02,829.0-38.0-1.33%1,436,900
2026-03-022,990.03,030.02,762.02,867.0+177.0+6.58%1,365,600
2026-02-272,644.02,790.02,557.02,690.0+96.0+3.70%523,000
2026-02-262,506.02,669.02,455.02,594.0+88.0+3.51%593,500
2026-02-252,662.02,700.02,423.02,506.0-206.0-7.60%695,600
2026-02-243,035.03,080.02,580.02,712.0-187.0-6.45%948,900
2026-02-202,598.02,979.02,514.02,899.0+267.0+10.14%1,132,700
2026-02-192,335.02,650.02,307.02,632.0+338.0+14.73%691,900
2026-02-182,233.02,314.02,233.02,294.0+54.0+2.41%175,200
2026-02-172,300.02,376.02,237.02,240.0-40.0-1.75%282,600
2026-02-162,280.02,350.02,190.02,280.0+68.0+3.07%469,100
2026-02-132,275.02,290.02,133.02,212.0-113.0-4.86%586,300
2026-02-122,163.02,385.02,163.02,325.0+212.0+10.03%1,412,500
2026-02-101,766.02,125.01,760.02,113.0+387.0+22.42%1,684,500
2026-02-091,725.01,733.01,702.01,726.0+43.0+2.55%221,300
2026-02-061,660.01,691.01,622.01,683.0+23.0+1.39%132,100
2026-02-051,693.01,695.01,654.01,660.0-24.0-1.43%109,700
2026-02-041,644.01,684.01,630.01,684.0+53.0+3.25%117,300
2026-02-031,623.01,631.01,595.01,631.0+35.0+2.19%62,500
2026-02-021,655.01,668.01,594.01,596.0-24.0-1.48%96,400
2026-01-301,607.01,621.01,575.01,620.0+13.0+0.81%87,400
2026-01-291,583.01,630.01,571.01,607.0+27.0+1.71%90,200
2026-01-281,619.01,619.01,580.01,580.0-35.0-2.17%46,800
2026-01-271,610.01,622.01,580.01,615.0-1.0-0.06%48,500
2026-01-261,647.01,669.01,610.01,616.0-31.0-1.88%78,400
2026-01-231,645.01,675.01,630.01,647.0+9.0+0.55%68,400
2026-01-221,622.01,653.01,602.01,638.0+25.0+1.55%73,400
2026-01-211,593.01,646.01,583.01,613.0-31.0-1.89%99,800
2026-01-201,721.01,728.01,641.01,644.0-76.0-4.42%171,500
2026-01-191,688.01,749.01,670.01,720.0+33.0+1.96%217,000
2026-01-161,685.01,697.01,646.01,687.00.00.00%100,500
2026-01-151,630.01,688.01,623.01,687.0+47.0+2.87%115,200
2026-01-141,632.01,656.01,622.01,640.0+4.0+0.24%118,100
2026-01-131,658.01,658.01,606.01,636.0+34.0+2.12%133,800
2026-01-091,600.01,606.01,570.01,602.0+13.0+0.82%142,600
2026-01-081,540.01,603.01,540.01,589.0+54.0+3.52%223,100
2026-01-071,517.01,562.01,510.01,535.0+18.0+1.19%101,100
2026-01-061,544.01,558.01,515.01,517.0-18.0-1.17%106,300
2026-01-051,501.01,540.01,501.01,535.0+71.0+4.85%150,100
2025-12-301,505.01,505.01,461.01,464.0-41.0-2.72%81,000
2025-12-291,458.01,510.01,450.01,505.0+52.0+3.58%104,000
2025-12-261,484.01,489.01,450.01,453.0-29.0-1.96%96,700
2025-12-251,470.01,485.01,466.01,482.0+17.0+1.16%41,600
2025-12-241,461.01,491.01,456.01,465.0+4.0+0.27%60,700
2025-12-231,452.01,478.01,450.01,461.0+12.0+0.83%63,000
2025-12-221,467.01,469.01,440.01,449.0-6.0-0.41%56,700
2025-12-191,425.01,462.01,424.01,455.0+30.0+2.11%55,200
2025-12-181,415.01,433.01,407.01,425.0-3.0-0.21%51,500
2025-12-171,470.01,470.01,424.01,428.0-45.0-3.05%147,500
2025-12-161,498.01,502.01,466.01,473.0-35.0-2.32%121,300
2025-12-151,490.01,508.01,478.01,508.0+3.0+0.20%61,100
2025-12-121,496.01,507.01,490.01,505.0+20.0+1.35%40,200
2025-12-111,541.01,541.01,476.01,485.0-49.0-3.19%142,600
2025-12-101,572.01,575.01,520.01,534.0-35.0-2.23%97,300
2025-12-091,597.01,607.01,561.01,569.0-28.0-1.75%108,800
2025-12-081,581.01,608.01,574.01,597.0+46.0+2.97%157,900
2025-12-051,541.01,567.01,537.01,551.0+8.0+0.52%116,700
2025-12-041,490.01,547.01,483.01,543.0+53.0+3.56%100,200
2025-12-031,481.01,496.01,476.01,490.0+13.0+0.88%29,000
2025-12-021,510.01,510.01,473.01,477.0-23.0-1.53%61,300
2025-12-011,547.01,547.01,496.01,500.0-47.0-3.04%91,300
2025-11-281,523.01,550.01,518.01,547.0+31.0+2.04%81,500
2025-11-271,510.01,523.01,506.01,516.0+14.0+0.93%36,800
2025-11-261,485.01,506.01,478.01,502.0+32.0+2.18%39,500
2025-11-251,509.01,518.01,460.01,470.0-39.0-2.58%88,100
2025-11-211,514.01,528.01,495.01,509.0-17.0-1.11%77,300
2025-11-201,505.01,528.01,495.01,526.0+38.0+2.55%58,000
2025-11-191,521.01,521.01,457.01,488.0-33.0-2.17%188,600
2025-11-181,562.01,562.01,511.01,521.0-59.0-3.73%151,600
2025-11-171,542.01,580.01,527.01,580.0+49.0+3.20%105,100
2025-11-141,552.01,559.01,522.01,531.0-39.0-2.48%112,400
2025-11-131,590.01,600.01,564.01,570.0-22.0-1.38%72,000
2025-11-121,560.01,594.01,550.01,592.0+32.0+2.05%106,600
2025-11-111,554.01,560.01,534.01,560.0+5.0+0.32%147,900
2025-11-101,568.01,590.01,527.01,555.0-85.0-5.18%333,700
2025-11-071,690.01,692.01,626.01,640.0-50.0-2.96%216,500
2025-11-061,674.01,696.01,645.01,690.0+34.0+2.05%199,500
2025-11-051,680.01,684.01,607.01,656.0-64.0-3.72%194,200
2025-11-041,736.01,747.01,705.01,720.0-4.0-0.23%87,800
2025-10-311,766.01,766.01,715.01,724.0-13.0-0.75%115,800
2025-10-301,680.01,759.01,675.01,737.0+27.0+1.58%177,200
2025-10-291,790.01,796.01,687.01,710.0-56.0-3.17%188,100
2025-10-281,850.01,882.01,755.01,766.0-99.0-5.31%318,600
2025-10-271,867.01,877.01,823.01,865.0+49.0+2.70%305,100
2025-10-241,800.01,860.01,741.01,816.0+56.0+3.18%437,600
2025-10-231,740.01,780.01,716.01,760.0+51.0+2.98%387,600
2025-10-221,670.01,710.01,653.01,709.0+57.0+3.45%124,700
2025-10-211,739.01,744.01,643.01,652.0-55.0-3.22%145,000
2025-10-201,640.01,709.01,630.01,707.0+91.0+5.63%208,300
2025-10-171,588.01,637.01,588.01,616.0-2.0-0.12%86,200
2025-10-161,606.01,621.01,584.01,618.0+40.0+2.53%129,900
2025-10-151,533.01,578.01,528.01,578.0+50.0+3.27%58,500
2025-10-141,544.01,573.01,521.01,528.0-63.0-3.96%111,400
2025-10-101,654.01,654.01,570.01,591.0-72.0-4.33%138,100
2025-10-091,700.01,700.01,655.01,663.0-44.0-2.58%94,000
2025-10-081,674.01,717.01,660.01,707.0+32.0+1.91%141,500
2025-10-071,675.01,708.01,621.01,675.0+6.0+0.36%197,900
2025-10-061,663.01,690.01,630.01,669.0+166.0+11.04%377,200
2025-10-031,473.01,506.01,473.01,503.0+21.0+1.42%35,200
2025-10-021,485.01,500.01,469.01,482.00.00.00%68,500
2025-10-011,537.01,541.01,482.01,482.0-83.0-5.30%136,900
2025-09-301,599.01,599.01,561.01,565.0-28.0-1.76%51,300
2025-09-291,578.01,601.01,562.01,593.0+23.0+1.46%82,300
2025-09-261,555.01,595.01,555.01,570.0+15.0+0.96%78,800
2025-09-251,567.01,589.01,552.01,555.0-13.0-0.83%45,400
2025-09-241,573.01,578.01,544.01,568.0-12.0-0.76%69,100
2025-09-221,602.01,638.01,575.01,580.0-23.0-1.43%103,500
2025-09-191,535.01,603.01,530.01,603.0+68.0+4.43%159,000
2025-09-181,553.01,553.01,524.01,535.0-18.0-1.16%67,800
2025-09-171,604.01,604.01,552.01,553.0-37.0-2.33%85,300
2025-09-161,570.01,626.01,561.01,590.0+31.0+1.99%83,100
2025-09-121,544.01,565.01,536.01,559.0——46,200

直近120営業日分を表示