KabuInsight

マルマエ

6264
プライム/機械/Marumae 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
2026-03-133,360.03,445.03,355.03,380.0-70.0-2.03%156,600
2026-03-123,540.03,635.03,440.03,450.0-150.0-4.17%198,400
2026-03-113,525.03,725.03,500.03,600.0+105.0+3.00%216,400
2026-03-103,425.03,550.03,410.03,495.0+210.0+6.39%210,000
2026-03-093,345.03,410.03,100.03,285.0-360.0-9.88%398,000
2026-03-063,530.03,660.03,440.03,645.0+30.0+0.83%244,100
2026-03-053,455.03,720.03,435.03,615.0+310.0+9.38%331,700
2026-03-043,405.03,560.03,235.03,305.0-230.0-6.51%368,900
2026-03-033,605.03,790.03,520.03,535.0-70.0-1.94%410,900
2026-03-023,505.03,630.03,440.03,605.0+30.0+0.84%332,000
2026-02-273,455.03,610.03,375.03,575.0-20.0-0.56%401,500
2026-02-263,635.03,665.03,375.03,595.0-20.0-0.55%720,300
2026-02-253,605.03,715.03,485.03,615.0-60.0-1.63%655,500
2026-02-244,200.04,200.03,590.03,675.0-230.0-5.89%1,370,200
2026-02-203,715.03,920.03,675.03,905.0+200.0+5.40%363,500
2026-02-193,590.03,840.03,575.03,705.0+95.0+2.63%365,200
2026-02-183,500.03,680.03,485.03,610.0+160.0+4.64%327,400
2026-02-173,315.03,450.03,235.03,450.0+80.0+2.37%277,500
2026-02-163,200.03,415.03,180.03,370.0+165.0+5.15%294,300
2026-02-133,220.03,285.03,150.03,205.0-45.0-1.38%193,400
2026-02-123,190.03,265.03,170.03,250.0+135.0+4.33%246,000
2026-02-103,120.03,170.03,085.03,115.0+5.0+0.16%182,900
2026-02-093,135.03,210.03,070.03,110.0+75.0+2.47%328,800
2026-02-063,065.03,095.02,982.03,035.0-30.0-0.98%208,400
2026-02-052,981.03,090.02,921.03,065.0+85.0+2.85%297,100
2026-02-042,851.03,010.02,820.02,980.0+109.0+3.80%337,400
2026-02-032,729.02,878.02,718.02,871.0+275.0+10.59%395,100
2026-02-022,684.02,740.02,590.02,596.0-138.0-5.05%304,400
2026-01-302,666.02,791.02,656.02,734.0+65.0+2.44%280,400
2026-01-292,854.02,855.02,655.02,669.0-85.0-3.09%322,700
2026-01-282,820.02,834.02,694.02,754.0-47.0-1.68%376,900
2026-01-272,668.02,805.02,648.02,801.0+148.0+5.58%398,200
2026-01-262,703.02,776.02,610.02,653.0-106.0-3.84%521,300
2026-01-232,640.02,863.02,621.02,759.0+99.0+3.72%871,900
2026-01-222,579.02,679.02,505.02,660.0+149.0+5.93%572,600
2026-01-212,379.02,575.02,362.02,511.0+82.0+3.38%379,000
2026-01-202,475.02,475.02,393.02,429.0-46.0-1.86%153,200
2026-01-192,440.02,490.02,375.02,475.0-10.0-0.40%238,000
2026-01-162,405.02,505.02,398.02,485.0+113.0+4.76%412,100
2026-01-152,280.02,380.02,264.02,372.0+66.0+2.86%223,200
2026-01-142,290.02,368.02,281.02,306.0+22.0+0.96%198,600
2026-01-132,326.02,330.02,240.02,284.0+26.0+1.15%238,000
2026-01-092,255.02,283.02,222.02,258.0+3.0+0.13%182,300
2026-01-082,324.02,335.02,250.02,255.0-60.0-2.59%207,600
2026-01-072,290.02,410.02,290.02,315.0+24.0+1.05%382,700
2026-01-062,383.02,389.02,276.02,291.0-77.0-3.25%412,300
2026-01-052,345.02,429.02,335.02,368.0+69.0+3.00%486,500
2025-12-302,203.02,359.02,181.02,299.0+106.0+4.83%767,600
2025-12-292,090.02,227.02,047.02,193.0+105.0+5.03%682,700
2025-12-262,071.02,088.02,026.02,088.0+4.0+0.19%319,000
2025-12-251,968.02,086.01,963.02,084.0+120.0+6.11%344,000
2025-12-241,949.02,015.01,945.01,964.0+13.0+0.67%304,300
2025-12-231,914.01,962.01,901.01,951.0+38.0+1.99%193,800
2025-12-221,930.01,953.01,888.01,913.0+42.0+2.24%203,900
2025-12-191,859.01,886.01,851.01,871.0+24.0+1.30%105,800
2025-12-181,850.01,863.01,820.01,847.0-66.0-3.45%154,100
2025-12-171,898.01,928.01,863.01,913.0+21.0+1.11%115,500
2025-12-161,920.01,922.01,883.01,892.0-25.0-1.30%104,800
2025-12-151,880.01,924.01,860.01,917.0-19.0-0.98%111,600
2025-12-121,964.01,989.01,920.01,936.0-29.0-1.48%113,900
2025-12-111,973.01,986.01,930.01,965.0+3.0+0.15%100,200
2025-12-101,988.01,996.01,937.01,962.0-5.0-0.25%86,800
2025-12-091,970.02,012.01,953.01,967.0-13.0-0.66%170,500
2025-12-081,950.01,980.01,940.01,980.0+45.0+2.33%140,600
2025-12-051,902.01,935.01,890.01,935.0+39.0+2.06%122,500
2025-12-041,890.01,912.01,881.01,896.0-2.0-0.11%81,700
2025-12-031,856.01,924.01,856.01,898.0+72.0+3.94%157,500
2025-12-021,843.01,858.01,816.01,826.0+14.0+0.77%110,500
2025-12-011,881.01,888.01,812.01,812.0-55.0-2.95%82,300
2025-11-281,878.01,895.01,855.01,867.0-4.0-0.21%83,000
2025-11-271,842.01,879.01,838.01,871.0+39.0+2.13%149,300
2025-11-261,834.01,843.01,792.01,832.0+28.0+1.55%148,000
2025-11-251,844.01,854.01,798.01,804.0-5.0-0.28%265,800
2025-11-211,838.01,843.01,785.01,809.0-149.0-7.61%363,800
2025-11-201,988.02,015.01,940.01,958.0+89.0+4.76%185,900
2025-11-191,930.01,935.01,860.01,869.0-55.0-2.86%197,300
2025-11-181,979.01,990.01,920.01,924.0-92.0-4.56%144,900
2025-11-171,925.02,026.01,920.02,016.0+73.0+3.76%193,500
2025-11-142,041.02,049.01,942.01,943.0-179.0-8.44%375,700
2025-11-132,107.02,144.02,093.02,122.0-25.0-1.16%122,200
2025-11-122,150.02,151.02,079.02,147.0-17.0-0.79%164,300
2025-11-112,173.02,216.02,141.02,164.0+31.0+1.45%212,300
2025-11-102,036.02,152.02,013.02,133.0+122.0+6.07%220,300
2025-11-072,050.02,060.01,989.02,011.0-102.0-4.83%216,900
2025-11-062,080.02,132.02,042.02,113.0+83.0+4.09%208,000
2025-11-052,061.02,086.01,972.02,030.0-131.0-6.06%280,800
2025-11-042,175.02,234.02,151.02,161.0-5.0-0.23%236,200
2025-10-312,110.02,166.02,075.02,166.0+56.0+2.65%252,400
2025-10-302,213.02,238.02,103.02,110.0-129.0-5.76%410,400
2025-10-292,177.02,240.02,125.02,239.0+112.0+5.27%348,500
2025-10-282,141.02,180.02,100.02,127.0-36.0-1.66%219,100
2025-10-272,100.02,171.02,047.02,163.0+88.0+4.24%358,900
2025-10-242,122.02,137.02,033.02,075.00.00.00%220,300
2025-10-231,956.02,100.01,941.02,075.0+72.0+3.59%439,200
2025-10-221,879.02,026.01,821.02,003.0+108.0+5.70%480,700
2025-10-211,965.01,975.01,880.01,895.0-76.0-3.86%289,800
2025-10-201,940.01,990.01,901.01,971.0+81.0+4.29%240,700
2025-10-171,975.01,980.01,883.01,890.0-115.0-5.74%350,200
2025-10-161,809.02,009.01,809.02,005.0+208.0+11.57%657,100
2025-10-151,798.01,821.01,764.01,797.0+19.0+1.07%315,400
2025-10-141,889.01,889.01,766.01,778.0-191.0-9.70%909,100
2025-10-102,001.02,014.01,961.01,969.0-74.0-3.62%322,000
2025-10-091,994.02,046.01,969.02,043.0+74.0+3.76%237,800
2025-10-081,960.01,969.01,927.01,969.0+2.0+0.10%106,900
2025-10-071,950.02,008.01,931.01,967.0+26.0+1.34%215,700
2025-10-061,920.01,949.01,911.01,941.0+81.0+4.35%220,200
2025-10-031,852.01,860.01,828.01,860.0+20.0+1.09%102,500
2025-10-021,764.01,862.01,757.01,840.0+116.0+6.73%179,900
2025-10-011,786.01,786.01,716.01,724.0-75.0-4.17%110,300
2025-09-301,793.01,833.01,789.01,799.0-5.0-0.28%89,400
2025-09-291,835.01,840.01,800.01,804.0-11.0-0.61%90,100
2025-09-261,886.01,886.01,815.01,815.0-89.0-4.67%171,600
2025-09-251,860.01,916.01,843.01,904.0+10.0+0.53%188,500
2025-09-241,860.01,894.01,838.01,894.0+13.0+0.69%175,200
2025-09-221,850.01,889.01,838.01,881.0+42.0+2.28%163,800
2025-09-191,896.01,910.01,785.01,839.0+55.0+3.08%318,200
2025-09-181,744.01,813.01,740.01,784.0+43.0+2.47%175,100
2025-09-171,777.01,797.01,740.01,741.0-46.0-2.57%136,400
2025-09-161,775.01,824.01,767.01,787.0+24.0+1.36%140,400
2025-09-121,776.01,793.01,757.01,763.0——121,600

直近120営業日分を表示