KabuInsight

島精機製作所

6222
プライム/機械/SHIMA SEIKI MFG.,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
2026-03-13932.0946.0925.0931.0-27.0-2.82%194,300
2026-03-12981.0986.0952.0958.0-29.0-2.94%147,400
2026-03-11965.0995.0963.0987.0+24.0+2.49%218,600
2026-03-10937.0963.0930.0963.0+52.0+5.71%272,800
2026-03-09910.0918.0887.0911.0-48.0-5.01%594,500
2026-03-06937.0962.0936.0959.0+11.0+1.16%178,000
2026-03-05952.0964.0935.0948.0+41.0+4.52%281,400
2026-03-04960.0966.0901.0907.0-62.0-6.40%465,800
2026-03-031,004.01,033.0966.0969.0-39.0-3.87%260,100
2026-03-021,022.01,023.0998.01,008.0-44.0-4.18%306,800
2026-02-271,008.01,052.01,008.01,052.0+38.0+3.75%278,300
2026-02-261,020.01,029.01,001.01,014.0+2.0+0.20%174,500
2026-02-25990.01,016.0986.01,012.0+27.0+2.74%275,900
2026-02-24968.0995.0967.0985.0+18.0+1.86%172,500
2026-02-20970.0974.0962.0967.0-9.0-0.92%259,400
2026-02-191,015.01,017.0974.0976.0-42.0-4.13%556,600
2026-02-181,017.01,027.01,013.01,018.0+1.0+0.10%122,800
2026-02-171,014.01,027.01,001.01,017.0+9.0+0.89%152,000
2026-02-16997.01,016.0993.01,008.0+26.0+2.65%170,800
2026-02-131,015.01,015.0980.0982.0-37.0-3.63%184,000
2026-02-121,005.01,028.0997.01,019.0+29.0+2.93%179,000
2026-02-10978.0997.0974.0990.0+17.0+1.75%179,800
2026-02-09980.0980.0958.0973.0+9.0+0.93%237,800
2026-02-06965.0967.0947.0964.0-1.0-0.10%177,800
2026-02-05953.0976.0949.0965.0+24.0+2.55%306,900
2026-02-04940.0949.0932.0941.0-7.0-0.74%301,200
2026-02-03921.0951.0920.0948.0+35.0+3.83%482,300
2026-02-02958.0966.0913.0913.0-105.0-10.31%1,071,400
2026-01-301,027.01,027.01,011.01,018.0-2.0-0.20%182,400
2026-01-291,020.01,022.01,003.01,020.0+2.0+0.20%140,500
2026-01-281,029.01,036.01,018.01,018.0-17.0-1.64%140,900
2026-01-271,037.01,061.01,033.01,035.00.00.00%148,000
2026-01-261,043.01,043.01,030.01,035.0-26.0-2.45%227,400
2026-01-231,073.01,074.01,053.01,061.0-6.0-0.56%90,900
2026-01-221,048.01,076.01,042.01,067.0+26.0+2.50%116,700
2026-01-211,030.01,045.01,020.01,041.0-11.0-1.05%138,600
2026-01-201,072.01,072.01,052.01,052.0-12.0-1.13%112,500
2026-01-191,064.01,071.01,047.01,064.0-9.0-0.84%142,100
2026-01-161,063.01,081.01,061.01,073.0+6.0+0.56%103,900
2026-01-151,043.01,067.01,043.01,067.0+26.0+2.50%129,300
2026-01-141,041.01,052.01,039.01,041.0-1.0-0.10%108,100
2026-01-131,050.01,063.01,035.01,042.0+12.0+1.17%205,200
2026-01-091,022.01,035.01,022.01,030.0+11.0+1.08%80,700
2026-01-081,023.01,033.01,019.01,019.0-4.0-0.39%114,900
2026-01-071,005.01,041.01,004.01,023.0+6.0+0.59%132,800
2026-01-061,021.01,035.01,016.01,017.0+1.0+0.10%108,800
2026-01-051,008.01,021.0998.01,016.0+8.0+0.79%156,400
2025-12-301,011.01,023.01,004.01,008.0-11.0-1.08%95,900
2025-12-291,002.01,029.01,000.01,019.0+21.0+2.10%132,900
2025-12-26995.01,000.0984.0998.0+3.0+0.30%146,700
2025-12-25986.0999.0985.0995.0+9.0+0.91%85,500
2025-12-24999.0999.0981.0986.0-9.0-0.90%106,400
2025-12-23999.01,006.0992.0995.0-5.0-0.50%125,700
2025-12-22965.01,013.0965.01,000.0+45.0+4.71%303,400
2025-12-19941.0955.0938.0955.0+15.0+1.60%119,200
2025-12-18943.0945.0933.0940.0-10.0-1.05%106,400
2025-12-17933.0958.0928.0950.0+17.0+1.82%201,800
2025-12-16949.0952.0933.0933.0-26.0-2.71%168,900
2025-12-15950.0959.0944.0959.0+9.0+0.95%106,000
2025-12-12956.0963.0950.0950.0+9.0+0.96%113,000
2025-12-11967.0968.0941.0941.0-22.0-2.28%233,400
2025-12-10966.0977.0963.0963.0-3.0-0.31%104,200
2025-12-09975.0988.0965.0966.0-14.0-1.43%112,700
2025-12-08977.0985.0970.0980.0+8.0+0.82%83,400
2025-12-05986.0987.0962.0972.0-24.0-2.41%171,500
2025-12-04985.01,010.0982.0996.0+15.0+1.53%162,100
2025-12-03993.01,010.0981.0981.0-23.0-2.29%155,800
2025-12-02994.01,004.0988.01,004.0+10.0+1.01%112,700
2025-12-011,000.01,008.0993.0994.0-1.0-0.10%137,300
2025-11-28985.01,002.0983.0995.0+9.0+0.91%131,500
2025-11-27980.0986.0970.0986.0+2.0+0.20%185,800
2025-11-26967.0985.0955.0984.0+32.0+3.36%233,300
2025-11-25984.0984.0945.0952.0-30.0-3.05%196,800
2025-11-21961.0988.0958.0982.0+14.0+1.45%130,900
2025-11-20968.0976.0961.0968.0+15.0+1.57%117,900
2025-11-19970.0974.0950.0953.0-12.0-1.24%121,100
2025-11-18970.0981.0962.0965.0-15.0-1.53%170,000
2025-11-17990.0990.0967.0980.0-16.0-1.61%133,200
2025-11-14993.01,007.0990.0996.0-9.0-0.90%97,600
2025-11-131,003.01,013.0997.01,005.0+3.0+0.30%69,600
2025-11-12999.01,013.0989.01,002.0+9.0+0.91%84,300
2025-11-111,003.01,003.0983.0993.0-10.0-1.00%109,600
2025-11-10983.01,004.0976.01,003.0+23.0+2.35%123,400
2025-11-07982.0996.0970.0980.0-10.0-1.01%139,100
2025-11-06979.01,070.0955.0990.0+40.0+4.21%594,000
2025-11-05971.0974.0943.0950.0-31.0-3.16%211,300
2025-11-04979.0990.0961.0981.0-12.0-1.21%405,500
2025-10-311,027.01,027.0989.0993.0-30.0-2.93%236,000
2025-10-301,015.01,030.01,013.01,023.0+20.0+1.99%140,800
2025-10-291,026.01,030.01,003.01,003.0-20.0-1.96%136,200
2025-10-281,064.01,064.01,014.01,023.0-52.0-4.84%269,000
2025-10-271,077.01,084.01,067.01,075.0+2.0+0.19%85,800
2025-10-241,075.01,080.01,069.01,073.0+4.0+0.37%59,100
2025-10-231,071.01,082.01,064.01,069.0-2.0-0.19%91,200
2025-10-221,077.01,080.01,062.01,071.0-4.0-0.37%79,900
2025-10-211,078.01,084.01,066.01,075.0+9.0+0.84%208,800
2025-10-201,060.01,069.01,047.01,066.0+24.0+2.30%120,100
2025-10-171,046.01,051.01,036.01,042.0-12.0-1.14%123,600
2025-10-161,046.01,054.01,044.01,054.0+11.0+1.05%84,100
2025-10-151,024.01,043.01,022.01,043.0+34.0+3.37%82,100
2025-10-141,019.01,029.01,005.01,009.0-24.0-2.32%154,800
2025-10-101,065.01,066.01,027.01,033.0-42.0-3.91%138,100
2025-10-091,045.01,075.01,039.01,075.0+30.0+2.87%101,400
2025-10-081,045.01,059.01,043.01,045.0+1.0+0.10%82,300
2025-10-071,050.01,057.01,044.01,044.0-8.0-0.76%63,600
2025-10-061,055.01,068.01,049.01,052.0+22.0+2.14%123,500
2025-10-031,030.01,047.01,027.01,030.0-6.0-0.58%90,300
2025-10-021,026.01,040.01,022.01,036.0+9.0+0.88%103,100
2025-10-011,051.01,056.01,022.01,027.0-31.0-2.93%151,100
2025-09-301,055.01,064.01,048.01,058.0-2.0-0.19%124,300
2025-09-291,082.01,082.01,060.01,060.0-38.0-3.46%197,400
2025-09-261,085.01,109.01,078.01,098.0+18.0+1.67%219,700
2025-09-251,062.01,080.01,060.01,080.0+20.0+1.89%112,000
2025-09-241,062.01,065.01,052.01,060.0-6.0-0.56%150,600
2025-09-221,059.01,073.01,058.01,066.0+7.0+0.66%171,900
2025-09-191,098.01,105.01,057.01,059.0-30.0-2.75%189,300
2025-09-181,075.01,110.01,065.01,089.0+13.0+1.21%269,300
2025-09-171,069.01,078.01,054.01,076.0+6.0+0.56%85,900
2025-09-161,057.01,079.01,056.01,070.0+15.0+1.42%175,600
2025-09-121,077.01,081.01,055.01,055.0——90,100

直近120営業日分を表示