KabuInsight

木村工機

6231
スタンダード/機械/KIMURA KOHKI 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
2026-03-1315,050.015,870.015,050.015,870.0+420.0+2.72%2,700
2026-03-1215,330.015,850.015,160.015,450.0-280.0-1.78%3,900
2026-03-1116,410.016,480.015,500.015,730.0-420.0-2.60%6,500
2026-03-1014,840.016,420.014,840.016,150.0+1540.0+10.54%6,900
2026-03-0914,800.014,900.014,050.014,610.0-990.0-6.35%6,100
2026-03-0614,550.015,600.014,550.015,600.0+900.0+6.12%4,400
2026-03-0514,460.015,500.014,460.014,700.0+310.0+2.15%4,000
2026-03-0414,030.014,510.014,030.014,390.0-240.0-1.64%3,400
2026-03-0314,840.014,840.014,050.014,630.0-300.0-2.01%11,400
2026-03-0215,100.015,200.014,930.014,930.0-500.0-3.24%2,700
2026-02-2715,160.015,550.014,880.015,430.0+500.0+3.35%3,700
2026-02-2615,030.015,050.014,750.014,930.0+120.0+0.81%4,200
2026-02-2514,580.014,900.014,500.014,810.0-50.0-0.34%4,100
2026-02-2415,100.015,100.014,800.014,860.0-240.0-1.59%1,400
2026-02-2015,550.015,760.015,040.015,100.0-440.0-2.83%2,400
2026-02-1915,500.015,880.015,140.015,540.0+40.0+0.26%2,500
2026-02-1815,080.015,880.015,010.015,500.0+420.0+2.79%3,700
2026-02-1715,410.015,470.014,900.015,080.0+70.0+0.47%4,100
2026-02-1615,000.015,740.014,520.015,010.0-600.0-3.84%9,100
2026-02-1317,030.017,030.015,410.015,610.0-1020.0-6.13%10,600
2026-02-1215,640.016,990.015,640.016,630.0+990.0+6.33%15,700
2026-02-1014,760.016,030.014,720.015,640.0+830.0+5.60%8,200
2026-02-0915,550.015,550.014,810.014,810.0-40.0-0.27%7,500
2026-02-0613,970.014,850.013,950.014,850.0+1010.0+7.30%4,400
2026-02-0513,590.013,840.013,500.013,840.0+260.0+1.91%6,200
2026-02-0413,560.013,600.013,370.013,580.0+80.0+0.59%2,700
2026-02-0313,450.013,620.013,200.013,500.0+150.0+1.12%5,500
2026-02-0212,870.013,410.012,870.013,350.0+590.0+4.62%5,400
2026-01-3013,060.013,060.012,750.012,760.0-370.0-2.82%5,100
2026-01-2913,050.013,320.012,980.013,130.0-190.0-1.43%5,500
2026-01-2813,380.013,380.013,010.013,320.0-60.0-0.45%6,700
2026-01-2713,450.013,450.013,340.013,380.0-20.0-0.15%3,500
2026-01-2613,150.013,490.013,140.013,400.0+320.0+2.45%11,600
2026-01-2312,910.013,160.012,910.013,080.0+110.0+0.85%2,000
2026-01-2212,930.013,300.012,930.012,970.0-150.0-1.14%3,400
2026-01-2112,900.013,120.012,550.013,120.0-80.0-0.61%3,000
2026-01-2013,190.013,250.012,890.013,200.0+130.0+0.99%2,100
2026-01-1912,560.013,180.012,530.013,070.0+330.0+2.59%5,700
2026-01-1612,740.012,850.012,560.012,740.0+100.0+0.79%2,300
2026-01-1512,510.012,660.012,510.012,640.0+190.0+1.53%1,100
2026-01-1412,720.012,730.012,450.012,450.0-460.0-3.56%6,600
2026-01-1313,400.013,400.012,870.012,910.0-190.0-1.45%4,300
2026-01-0913,000.013,180.012,810.013,100.0+330.0+2.58%1,600
2026-01-0812,700.013,060.012,700.012,770.0-100.0-0.78%1,300
2026-01-0712,780.012,900.012,640.012,870.0+90.0+0.70%700
2026-01-0612,690.012,910.012,660.012,780.0+390.0+3.15%4,400
2026-01-0512,500.012,510.012,360.012,390.0+50.0+0.41%1,200
2025-12-3012,600.012,600.012,340.012,340.0-190.0-1.52%500
2025-12-2912,600.012,600.012,530.012,530.0-90.0-0.71%300
2025-12-2612,490.012,620.012,490.012,620.0-30.0-0.24%600
2025-12-2512,720.012,720.012,650.012,650.0+50.0+0.40%200
2025-12-2412,500.012,770.012,300.012,600.0+30.0+0.24%3,400
2025-12-2312,700.012,780.012,370.012,570.0-120.0-0.95%2,600
2025-12-2212,990.012,990.012,690.012,690.0-240.0-1.86%1,300
2025-12-1912,760.012,930.012,760.012,930.0+160.0+1.25%800
2025-12-1812,660.012,780.012,590.012,770.0-30.0-0.23%500
2025-12-1712,460.012,800.012,450.012,800.0+280.0+2.24%800
2025-12-1612,900.012,900.012,520.012,520.0-380.0-2.95%1,900
2025-12-1512,900.012,900.012,900.012,900.0-10.0-0.08%300
2025-12-1213,300.013,700.012,900.012,910.0-240.0-1.83%7,000
2025-12-1113,040.013,500.013,010.013,150.0-190.0-1.42%5,100
2025-12-1012,290.013,800.012,290.013,340.0+1350.0+11.26%17,500
2025-12-0911,810.012,160.011,790.011,990.0+180.0+1.52%1,300
2025-12-0811,750.012,140.011,750.011,810.0+50.0+0.43%3,400
2025-12-0512,020.012,020.011,760.011,760.0-260.0-2.16%6,100
2025-12-0412,020.012,100.012,020.012,020.0-80.0-0.66%1,300
2025-12-0312,470.012,470.012,020.012,100.0-70.0-0.58%3,200
2025-12-0212,290.012,380.012,170.012,170.0-420.0-3.34%3,700
2025-12-0112,620.012,620.012,280.012,590.0-90.0-0.71%2,100
2025-11-2812,720.012,720.012,580.012,680.0-40.0-0.31%700
2025-11-2712,780.012,810.012,680.012,720.0-30.0-0.24%2,600
2025-11-2612,300.012,790.012,300.012,750.0+160.0+1.27%700
2025-11-2512,760.012,840.012,480.012,590.0+40.0+0.32%2,800
2025-11-2112,570.012,830.012,260.012,550.0-130.0-1.03%5,100
2025-11-2012,260.012,890.012,260.012,680.0+500.0+4.11%5,700
2025-11-1911,810.012,190.011,500.012,180.0+370.0+3.13%15,300
2025-11-1812,340.012,580.011,540.011,810.0-640.0-5.14%11,400
2025-11-1713,300.013,300.012,320.012,450.0-550.0-4.23%9,300
2025-11-1412,980.013,220.012,710.013,000.00.00.00%2,900
2025-11-1313,000.013,100.012,740.013,000.0+100.0+0.78%3,300
2025-11-1212,370.013,100.012,320.012,900.0+240.0+1.90%4,500
2025-11-1113,500.013,590.012,560.012,660.0-680.0-5.10%8,000
2025-11-1012,820.013,500.012,420.013,340.0+520.0+4.06%4,800
2025-11-0712,800.012,820.012,220.012,820.0-60.0-0.47%2,300
2025-11-0612,450.012,880.012,310.012,880.0+600.0+4.89%5,900
2025-11-0511,950.012,440.011,890.012,280.0+30.0+0.24%4,800
2025-11-0412,060.012,500.011,870.012,250.0+220.0+1.83%7,900
2025-10-3111,900.012,080.011,840.012,030.0+110.0+0.92%4,400
2025-10-3011,650.011,940.011,620.011,920.0+270.0+2.32%2,800
2025-10-2911,480.012,150.011,400.011,650.0+170.0+1.48%10,800
2025-10-2811,720.011,830.011,420.011,480.0-310.0-2.63%6,700
2025-10-2711,910.011,940.011,600.011,790.0+180.0+1.55%4,300
2025-10-2411,030.011,840.011,030.011,610.0+460.0+4.13%4,900
2025-10-2311,000.011,230.011,000.011,150.0-110.0-0.98%3,400
2025-10-2211,090.011,300.011,060.011,260.0+100.0+0.90%3,100
2025-10-2111,160.011,330.010,910.011,160.00.00.00%4,000
2025-10-2011,360.011,450.011,160.011,160.0-80.0-0.71%3,400
2025-10-1711,170.011,400.011,170.011,240.0-170.0-1.49%800
2025-10-1611,280.011,570.011,110.011,410.0+150.0+1.33%3,900
2025-10-1511,000.011,270.011,000.011,260.0+310.0+2.83%1,600
2025-10-1410,990.011,310.010,860.010,950.0-340.0-3.01%7,900
2025-10-1011,100.011,370.011,100.011,290.0-110.0-0.96%2,800
2025-10-0911,590.011,590.011,400.011,400.0-230.0-1.98%2,200
2025-10-0811,770.012,180.011,520.011,630.0-140.0-1.19%4,200
2025-10-0711,880.011,900.011,650.011,770.0+150.0+1.29%2,200
2025-10-0611,400.011,920.011,390.011,620.0+240.0+2.11%4,600
2025-10-0311,350.011,500.011,350.011,380.0-100.0-0.87%600
2025-10-0211,300.011,550.011,300.011,480.0+170.0+1.50%2,600
2025-10-0111,850.011,850.010,960.011,310.0-540.0-4.56%7,700
2025-09-3011,980.011,980.011,680.011,850.0+170.0+1.46%1,500
2025-09-2911,710.011,730.011,450.011,680.0-200.0-1.68%2,400
2025-09-2611,720.012,010.011,720.011,880.0+20.0+0.17%3,800
2025-09-2512,050.012,100.011,850.011,860.0-180.0-1.50%3,900
2025-09-2412,100.012,260.012,000.012,040.0-60.0-0.50%1,900
2025-09-2211,980.012,300.011,860.012,100.0+170.0+1.42%4,000
2025-09-1912,190.012,190.011,790.011,930.0+180.0+1.53%6,700
2025-09-1812,070.012,280.011,750.011,750.0-320.0-2.65%19,600
2025-09-1712,300.012,350.012,070.012,070.0+30.0+0.25%800
2025-09-1612,010.012,370.012,010.012,040.0-230.0-1.87%1,800
2025-09-1212,500.012,750.012,150.012,270.0——3,200

直近120営業日分を表示