日阪製作所

6247

プライム/機械/HISAKA WORKS,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
2026-03-13	1,581.0	1,607.0	1,581.0	1,588.0	-19.0	-1.18%	54,900
2026-03-12	1,630.0	1,635.0	1,601.0	1,607.0	-54.0	-3.25%	38,200
2026-03-11	1,667.0	1,683.0	1,655.0	1,661.0	+22.0	+1.34%	31,600
2026-03-10	1,620.0	1,659.0	1,610.0	1,639.0	+50.0	+3.15%	63,500
2026-03-09	1,561.0	1,598.0	1,551.0	1,589.0	-84.0	-5.02%	85,700
2026-03-06	1,666.0	1,674.0	1,629.0	1,673.0	-27.0	-1.59%	48,200
2026-03-05	1,688.0	1,721.0	1,666.0	1,700.0	+65.0	+3.98%	59,600
2026-03-04	1,676.0	1,692.0	1,607.0	1,635.0	-94.0	-5.44%	93,300
2026-03-03	1,776.0	1,802.0	1,729.0	1,729.0	-47.0	-2.65%	64,900
2026-03-02	1,777.0	1,822.0	1,757.0	1,776.0	-48.0	-2.63%	97,800
2026-02-27	1,731.0	1,838.0	1,731.0	1,824.0	+97.0	+5.62%	102,000
2026-02-26	1,737.0	1,742.0	1,711.0	1,727.0	+6.0	+0.35%	66,100
2026-02-25	1,760.0	1,760.0	1,716.0	1,721.0	-28.0	-1.60%	89,500
2026-02-24	1,680.0	1,768.0	1,666.0	1,749.0	+97.0	+5.87%	140,900
2026-02-20	1,710.0	1,710.0	1,643.0	1,652.0	-71.0	-4.12%	71,200
2026-02-19	1,642.0	1,731.0	1,630.0	1,723.0	+79.0	+4.81%	83,600
2026-02-18	1,691.0	1,699.0	1,644.0	1,644.0	-45.0	-2.66%	60,400
2026-02-17	1,647.0	1,697.0	1,646.0	1,689.0	+27.0	+1.62%	93,000
2026-02-16	1,608.0	1,673.0	1,580.0	1,662.0	+47.0	+2.91%	86,900
2026-02-13	1,665.0	1,666.0	1,613.0	1,615.0	-55.0	-3.29%	95,200
2026-02-12	1,672.0	1,691.0	1,665.0	1,670.0	-2.0	-0.12%	49,600
2026-02-10	1,661.0	1,681.0	1,653.0	1,672.0	+13.0	+0.78%	48,700
2026-02-09	1,656.0	1,660.0	1,633.0	1,659.0	+52.0	+3.24%	46,700
2026-02-06	1,584.0	1,607.0	1,567.0	1,607.0	+14.0	+0.88%	34,000
2026-02-05	1,596.0	1,607.0	1,583.0	1,593.0	+17.0	+1.08%	28,900
2026-02-04	1,553.0	1,583.0	1,553.0	1,576.0	+16.0	+1.03%	31,500
2026-02-03	1,543.0	1,573.0	1,531.0	1,560.0	+43.0	+2.83%	46,100
2026-02-02	1,540.0	1,563.0	1,517.0	1,517.0	-23.0	-1.49%	38,000
2026-01-30	1,510.0	1,545.0	1,507.0	1,540.0	+30.0	+1.99%	31,600
2026-01-29	1,507.0	1,520.0	1,490.0	1,510.0	+4.0	+0.27%	56,700
2026-01-28	1,535.0	1,535.0	1,502.0	1,506.0	-23.0	-1.50%	50,100
2026-01-27	1,529.0	1,543.0	1,520.0	1,529.0	-2.0	-0.13%	39,600
2026-01-26	1,549.0	1,549.0	1,516.0	1,531.0	-35.0	-2.23%	84,700
2026-01-23	1,575.0	1,585.0	1,566.0	1,566.0	-6.0	-0.38%	42,600
2026-01-22	1,561.0	1,574.0	1,557.0	1,572.0	+11.0	+0.70%	31,500
2026-01-21	1,550.0	1,567.0	1,541.0	1,561.0	-1.0	-0.06%	59,400
2026-01-20	1,590.0	1,590.0	1,552.0	1,562.0	-34.0	-2.13%	56,400
2026-01-19	1,603.0	1,615.0	1,594.0	1,596.0	-7.0	-0.44%	40,100
2026-01-16	1,566.0	1,603.0	1,560.0	1,603.0	+37.0	+2.36%	47,900
2026-01-15	1,569.0	1,579.0	1,561.0	1,566.0	-10.0	-0.63%	53,500
2026-01-14	1,572.0	1,593.0	1,560.0	1,576.0	-4.0	-0.25%	45,900
2026-01-13	1,570.0	1,590.0	1,561.0	1,580.0	+25.0	+1.61%	52,500
2026-01-09	1,548.0	1,561.0	1,544.0	1,555.0	+15.0	+0.97%	20,300
2026-01-08	1,546.0	1,564.0	1,540.0	1,540.0	-6.0	-0.39%	34,500
2026-01-07	1,543.0	1,564.0	1,543.0	1,546.0	-9.0	-0.58%	28,200
2026-01-06	1,535.0	1,562.0	1,535.0	1,555.0	+21.0	+1.37%	35,500
2026-01-05	1,560.0	1,567.0	1,530.0	1,534.0	-3.0	-0.20%	59,100
2025-12-30	1,536.0	1,553.0	1,536.0	1,537.0	-9.0	-0.58%	22,900
2025-12-29	1,539.0	1,547.0	1,529.0	1,546.0	+6.0	+0.39%	31,000
2025-12-26	1,557.0	1,566.0	1,532.0	1,540.0	-13.0	-0.84%	30,900
2025-12-25	1,555.0	1,555.0	1,535.0	1,553.0	+16.0	+1.04%	35,200
2025-12-24	1,532.0	1,548.0	1,530.0	1,537.0	-1.0	-0.07%	22,700
2025-12-23	1,529.0	1,547.0	1,529.0	1,538.0	-1.0	-0.06%	29,000
2025-12-22	1,532.0	1,552.0	1,519.0	1,539.0	+33.0	+2.19%	40,400
2025-12-19	1,478.0	1,515.0	1,478.0	1,506.0	+22.0	+1.48%	38,300
2025-12-18	1,474.0	1,488.0	1,461.0	1,484.0	+13.0	+0.88%	30,900
2025-12-17	1,496.0	1,496.0	1,463.0	1,471.0	-25.0	-1.67%	52,700
2025-12-16	1,534.0	1,534.0	1,495.0	1,496.0	-30.0	-1.97%	42,200
2025-12-15	1,510.0	1,530.0	1,510.0	1,526.0	+13.0	+0.86%	20,000
2025-12-12	1,519.0	1,526.0	1,510.0	1,513.0	+13.0	+0.87%	38,500
2025-12-11	1,544.0	1,554.0	1,500.0	1,500.0	-44.0	-2.85%	50,800
2025-12-10	1,527.0	1,568.0	1,520.0	1,544.0	+31.0	+2.05%	56,300
2025-12-09	1,542.0	1,542.0	1,505.0	1,513.0	-33.0	-2.13%	50,100
2025-12-08	1,473.0	1,567.0	1,473.0	1,546.0	+80.0	+5.46%	98,300
2025-12-05	1,490.0	1,490.0	1,466.0	1,466.0	-23.0	-1.54%	36,500
2025-12-04	1,482.0	1,503.0	1,478.0	1,489.0	+7.0	+0.47%	51,000
2025-12-03	1,443.0	1,500.0	1,433.0	1,482.0	+51.0	+3.56%	55,000
2025-12-02	1,478.0	1,478.0	1,427.0	1,431.0	-32.0	-2.19%	33,400
2025-12-01	1,475.0	1,494.0	1,463.0	1,463.0	-12.0	-0.81%	44,100
2025-11-28	1,456.0	1,475.0	1,456.0	1,475.0	+14.0	+0.96%	37,200
2025-11-27	1,476.0	1,476.0	1,459.0	1,461.0	-1.0	-0.07%	23,900
2025-11-26	1,469.0	1,470.0	1,452.0	1,462.0	+9.0	+0.62%	29,100
2025-11-25	1,508.0	1,515.0	1,442.0	1,453.0	-37.0	-2.48%	83,800
2025-11-21	1,420.0	1,498.0	1,420.0	1,490.0	+68.0	+4.78%	83,100
2025-11-20	1,436.0	1,441.0	1,421.0	1,422.0	+2.0	+0.14%	33,500
2025-11-19	1,413.0	1,432.0	1,401.0	1,420.0	+23.0	+1.65%	43,400
2025-11-18	1,420.0	1,420.0	1,396.0	1,397.0	-31.0	-2.17%	55,700
2025-11-17	1,452.0	1,462.0	1,424.0	1,428.0	-21.0	-1.45%	59,000
2025-11-14	1,413.0	1,485.0	1,388.0	1,449.0	+31.0	+2.19%	181,100
2025-11-13	1,429.0	1,436.0	1,415.0	1,418.0	-6.0	-0.42%	22,200
2025-11-12	1,403.0	1,425.0	1,403.0	1,424.0	+21.0	+1.50%	29,800
2025-11-11	1,427.0	1,427.0	1,393.0	1,403.0	-21.0	-1.47%	27,100
2025-11-10	1,399.0	1,424.0	1,399.0	1,424.0	+25.0	+1.79%	20,500
2025-11-07	1,410.0	1,410.0	1,392.0	1,399.0	-11.0	-0.78%	19,400
2025-11-06	1,404.0	1,417.0	1,397.0	1,410.0	+14.0	+1.00%	33,200
2025-11-05	1,445.0	1,447.0	1,391.0	1,396.0	-50.0	-3.46%	49,400
2025-11-04	1,420.0	1,449.0	1,404.0	1,446.0	+35.0	+2.48%	55,000
2025-10-31	1,386.0	1,411.0	1,386.0	1,411.0	+25.0	+1.80%	73,100
2025-10-30	1,389.0	1,399.0	1,383.0	1,386.0	+6.0	+0.43%	191,200
2025-10-29	1,398.0	1,403.0	1,376.0	1,380.0	-17.0	-1.22%	57,100
2025-10-28	1,423.0	1,434.0	1,394.0	1,397.0	-35.0	-2.44%	53,100
2025-10-27	1,422.0	1,433.0	1,420.0	1,432.0	+32.0	+2.29%	56,300
2025-10-24	1,408.0	1,413.0	1,390.0	1,400.0	+3.0	+0.21%	27,500
2025-10-23	1,394.0	1,411.0	1,387.0	1,397.0	-4.0	-0.29%	41,700
2025-10-22	1,365.0	1,404.0	1,364.0	1,401.0	+45.0	+3.32%	59,600
2025-10-21	1,355.0	1,357.0	1,348.0	1,356.0	+10.0	+0.74%	48,200
2025-10-20	1,356.0	1,362.0	1,338.0	1,346.0	+20.0	+1.51%	63,900
2025-10-17	1,341.0	1,341.0	1,325.0	1,326.0	-10.0	-0.75%	35,800
2025-10-16	1,340.0	1,349.0	1,336.0	1,336.0	-4.0	-0.30%	22,900
2025-10-15	1,339.0	1,346.0	1,333.0	1,340.0	+18.0	+1.36%	27,900
2025-10-14	1,311.0	1,342.0	1,302.0	1,322.0	-2.0	-0.15%	87,900
2025-10-10	1,364.0	1,364.0	1,324.0	1,324.0	-53.0	-3.85%	70,800
2025-10-09	1,385.0	1,385.0	1,368.0	1,377.0	+1.0	+0.07%	43,300
2025-10-08	1,392.0	1,393.0	1,370.0	1,376.0	-5.0	-0.36%	58,000
2025-10-07	1,386.0	1,394.0	1,376.0	1,381.0	-13.0	-0.93%	39,400
2025-10-06	1,376.0	1,394.0	1,367.0	1,394.0	+48.0	+3.57%	60,300
2025-10-03	1,342.0	1,351.0	1,340.0	1,346.0	+4.0	+0.30%	28,200
2025-10-02	1,337.0	1,346.0	1,329.0	1,342.0	+9.0	+0.68%	39,700
2025-10-01	1,352.0	1,352.0	1,318.0	1,333.0	-16.0	-1.19%	60,400
2025-09-30	1,366.0	1,366.0	1,347.0	1,349.0	-17.0	-1.24%	35,400
2025-09-29	1,380.0	1,380.0	1,357.0	1,366.0	-41.0	-2.91%	43,800
2025-09-26	1,394.0	1,408.0	1,392.0	1,407.0	+9.0	+0.64%	50,400
2025-09-25	1,400.0	1,400.0	1,389.0	1,398.0	+6.0	+0.43%	39,600
2025-09-24	1,405.0	1,405.0	1,385.0	1,392.0	-6.0	-0.43%	40,600
2025-09-22	1,395.0	1,404.0	1,393.0	1,398.0	+1.0	+0.07%	21,800
2025-09-19	1,400.0	1,412.0	1,385.0	1,397.0	+6.0	+0.43%	63,500
2025-09-18	1,389.0	1,400.0	1,378.0	1,391.0	+2.0	+0.14%	45,100
2025-09-17	1,405.0	1,405.0	1,386.0	1,389.0	-10.0	-0.71%	31,600
2025-09-16	1,393.0	1,403.0	1,380.0	1,399.0	+7.0	+0.50%	34,700
2025-09-12	1,396.0	1,410.0	1,392.0	1,392.0	—	—	67,600

直近120営業日分を表示