KabuInsight

守谷輸送機工業

6226
スタンダード/機械/Moriya Transportation Engineering and Manufacturing 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
2026-03-134,730.04,750.04,630.04,675.0-155.0-3.21%195,200
2026-03-124,960.05,010.04,805.04,830.0-330.0-6.40%175,400
2026-03-115,220.05,290.05,160.05,160.0+40.0+0.78%81,100
2026-03-105,050.05,290.05,030.05,120.0+145.0+2.91%124,100
2026-03-095,080.05,140.04,830.04,975.0-505.0-9.22%167,100
2026-03-065,480.05,500.05,270.05,480.0-10.0-0.18%103,600
2026-03-055,620.05,740.05,460.05,490.0+70.0+1.29%125,400
2026-03-045,650.05,770.05,370.05,420.0-390.0-6.71%139,900
2026-03-036,430.06,430.05,810.05,810.0-620.0-9.64%126,700
2026-03-026,250.06,460.06,160.06,430.0+100.0+1.58%79,000
2026-02-276,260.06,350.06,150.06,330.0+270.0+4.46%79,200
2026-02-265,980.06,180.05,850.06,060.0+130.0+2.19%84,700
2026-02-256,040.06,050.05,790.05,930.0-110.0-1.82%110,300
2026-02-245,950.06,170.05,950.06,040.0+140.0+2.37%131,200
2026-02-205,780.05,920.05,750.05,900.0+120.0+2.08%79,200
2026-02-195,800.05,830.05,640.05,780.0-70.0-1.20%129,500
2026-02-185,670.05,970.05,650.05,850.0+250.0+4.46%123,700
2026-02-175,600.05,690.05,530.05,600.0-40.0-0.71%72,000
2026-02-165,450.05,650.05,450.05,640.0+200.0+3.68%61,800
2026-02-135,560.05,840.05,420.05,440.0-100.0-1.81%113,700
2026-02-125,600.05,660.05,520.05,540.0-160.0-2.81%142,700
2026-02-105,590.06,040.05,430.05,700.0+210.0+3.83%277,400
2026-02-095,490.05,570.05,370.05,490.0+300.0+5.78%114,700
2026-02-065,260.05,260.05,100.05,190.0-70.0-1.33%56,100
2026-02-055,360.05,360.05,170.05,260.0-100.0-1.87%33,800
2026-02-045,270.05,390.05,260.05,360.0+10.0+0.19%32,800
2026-02-035,160.05,360.05,160.05,350.0+250.0+4.90%39,800
2026-02-024,990.05,160.04,990.05,100.0+70.0+1.39%50,400
2026-01-305,070.05,080.04,975.05,030.0-50.0-0.98%22,700
2026-01-295,090.05,120.05,020.05,080.0-10.0-0.20%23,900
2026-01-285,230.05,230.05,060.05,090.0-140.0-2.68%26,700
2026-01-275,220.05,280.05,160.05,230.0-60.0-1.13%47,300
2026-01-265,300.05,420.05,270.05,290.0-80.0-1.49%29,900
2026-01-235,390.05,490.05,340.05,370.0-100.0-1.83%46,500
2026-01-225,270.05,500.05,230.05,470.0+210.0+3.99%67,000
2026-01-215,150.05,400.05,110.05,260.0-20.0-0.38%49,700
2026-01-205,380.05,390.05,240.05,280.0-120.0-2.22%47,100
2026-01-195,250.05,420.05,220.05,400.0+190.0+3.65%89,100
2026-01-165,210.05,290.05,110.05,210.00.00.00%42,900
2026-01-155,100.05,270.05,080.05,210.0+160.0+3.17%73,800
2026-01-144,990.05,110.04,990.05,050.0+50.0+1.00%39,700
2026-01-134,930.05,030.04,885.05,000.0+90.0+1.83%72,900
2026-01-094,890.04,910.04,815.04,910.0+85.0+1.76%24,900
2026-01-084,780.04,875.04,770.04,825.0+45.0+0.94%33,000
2026-01-074,805.04,835.04,750.04,780.0-85.0-1.75%69,400
2026-01-064,840.04,895.04,830.04,865.0+25.0+0.52%48,800
2026-01-054,900.04,940.04,840.04,840.0-45.0-0.92%60,300
2025-12-304,885.04,995.04,840.04,885.0-55.0-1.11%50,400
2025-12-294,955.04,965.04,900.04,940.0+55.0+1.13%38,500
2025-12-264,975.04,995.04,870.04,885.0-105.0-2.10%62,000
2025-12-254,865.05,010.04,805.04,990.0+190.0+3.96%72,300
2025-12-244,890.04,940.04,795.04,800.0-70.0-1.44%42,500
2025-12-234,835.04,960.04,810.04,870.0+85.0+1.78%65,200
2025-12-224,955.04,955.04,745.04,785.0-105.0-2.15%91,600
2025-12-194,910.04,990.04,845.04,890.0+30.0+0.62%91,200
2025-12-184,905.04,985.04,810.04,860.0-140.0-2.80%101,700
2025-12-175,090.05,090.04,960.05,000.0-100.0-1.96%83,100
2025-12-165,330.05,360.05,080.05,100.0-400.0-7.27%124,000
2025-12-155,340.05,500.05,310.05,500.0+110.0+2.04%32,800
2025-12-125,330.05,400.05,280.05,390.0+120.0+2.28%36,300
2025-12-115,300.05,380.05,240.05,270.0-60.0-1.13%41,800
2025-12-105,430.05,480.05,270.05,330.0-150.0-2.74%47,400
2025-12-095,650.05,660.05,420.05,480.0-190.0-3.35%80,900
2025-12-085,420.05,690.05,410.05,670.0+280.0+5.19%93,800
2025-12-055,200.05,450.05,200.05,390.0+220.0+4.26%71,700
2025-12-045,270.05,320.05,150.05,170.0-50.0-0.96%34,600
2025-12-035,200.05,260.05,160.05,220.0+30.0+0.58%27,800
2025-12-025,260.05,270.05,140.05,190.0-10.0-0.19%35,200
2025-12-015,420.05,440.05,180.05,200.0-270.0-4.94%76,000
2025-11-285,430.05,470.05,310.05,470.0+130.0+2.43%57,700
2025-11-274,915.05,340.04,890.05,340.0+565.0+11.83%173,400
2025-11-264,870.04,920.04,670.04,775.0-95.0-1.95%116,100
2025-11-255,110.05,130.04,840.04,870.0-200.0-3.94%52,000
2025-11-214,935.05,120.04,905.05,070.0-10.0-0.20%33,000
2025-11-205,120.05,150.05,000.05,080.0+60.0+1.20%36,900
2025-11-194,935.05,060.04,775.05,020.0+55.0+1.11%68,400
2025-11-185,110.05,180.04,900.04,965.0-235.0-4.52%74,600
2025-11-175,130.05,200.05,020.05,200.0+100.0+1.96%55,700
2025-11-145,300.05,380.05,050.05,100.0-350.0-6.42%108,700
2025-11-135,220.05,450.05,190.05,450.0+230.0+4.41%131,000
2025-11-125,090.05,370.04,970.05,220.0+100.0+1.95%143,100
2025-11-115,290.05,290.05,100.05,120.0-70.0-1.35%56,900
2025-11-105,030.05,250.05,010.05,190.0+335.0+6.90%108,300
2025-11-075,060.05,080.04,840.04,855.0-305.0-5.91%110,600
2025-11-065,150.05,200.05,110.05,160.0+50.0+0.98%35,500
2025-11-054,990.05,120.04,880.05,110.0+110.0+2.20%65,000
2025-11-044,985.05,100.04,920.05,000.0+75.0+1.52%37,800
2025-10-314,985.05,000.04,915.04,925.0-25.0-0.51%21,400
2025-10-304,780.04,970.04,750.04,950.0+135.0+2.80%42,100
2025-10-295,020.05,020.04,795.04,815.0-195.0-3.89%64,300
2025-10-285,240.05,240.05,010.05,010.0-230.0-4.39%78,600
2025-10-275,210.05,270.05,180.05,240.0+130.0+2.54%46,200
2025-10-245,060.05,120.04,930.05,110.0+100.0+2.00%45,900
2025-10-234,850.05,130.04,810.05,010.0+160.0+3.30%78,700
2025-10-224,735.04,860.04,710.04,850.0+115.0+2.43%33,700
2025-10-214,805.04,825.04,660.04,735.0-75.0-1.56%51,400
2025-10-204,815.04,880.04,775.04,810.0+10.0+0.21%31,600
2025-10-174,705.04,955.04,700.04,800.0+70.0+1.48%47,500
2025-10-164,845.04,845.04,720.04,730.0-45.0-0.94%23,300
2025-10-154,715.04,830.04,680.04,775.0+105.0+2.25%42,200
2025-10-144,630.04,745.04,630.04,670.0-25.0-0.53%39,700
2025-10-104,910.04,910.04,695.04,695.0-250.0-5.06%53,200
2025-10-094,950.05,000.04,905.04,945.0-5.0-0.10%37,000
2025-10-084,930.05,040.04,925.04,950.0+50.0+1.02%28,700
2025-10-075,000.05,080.04,825.04,900.0-50.0-1.01%52,300
2025-10-064,820.04,960.04,815.04,950.0+225.0+4.76%63,500
2025-10-034,605.04,785.04,605.04,725.0+85.0+1.83%62,900
2025-10-024,820.04,820.04,600.04,640.0-165.0-3.43%93,500
2025-10-015,000.05,000.04,740.04,805.0-195.0-3.90%92,000
2025-09-304,990.05,000.04,900.05,000.0+35.0+0.70%38,000
2025-09-294,995.05,040.04,955.04,965.0-65.0-1.29%39,300
2025-09-265,000.05,090.05,000.05,030.0+35.0+0.70%23,400
2025-09-255,090.05,110.04,980.04,995.0-75.0-1.48%26,000
2025-09-245,010.05,090.04,965.05,070.0+40.0+0.80%30,500
2025-09-225,140.05,190.05,010.05,030.0-20.0-0.40%29,300
2025-09-194,940.05,100.04,940.05,050.0+95.0+1.92%63,000
2025-09-184,910.04,995.04,875.04,955.0+20.0+0.41%50,100
2025-09-175,050.05,050.04,935.04,935.0-125.0-2.47%57,600
2025-09-165,130.05,140.05,020.05,060.0-60.0-1.17%29,100
2025-09-125,040.05,120.04,960.05,120.0——51,800

直近120営業日分を表示