KabuInsight

レオン自動機

6272
プライム/機械/RHEON AUTOMATIC MACHINERY 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
2026-03-131,479.01,491.01,475.01,475.0-21.0-1.40%73,600
2026-03-121,530.01,530.01,492.01,496.0-44.0-2.86%64,000
2026-03-111,540.01,553.01,531.01,540.0+9.0+0.59%77,400
2026-03-101,516.01,538.01,510.01,531.0+30.0+2.00%97,300
2026-03-091,460.01,504.01,458.01,501.0-34.0-2.21%170,600
2026-03-061,502.01,537.01,498.01,535.0+32.0+2.13%106,000
2026-03-051,503.01,518.01,488.01,503.0+49.0+3.37%109,800
2026-03-041,505.01,518.01,439.01,454.0-83.0-5.40%186,600
2026-03-031,587.01,587.01,535.01,537.0-60.0-3.76%106,200
2026-03-021,581.01,602.01,563.01,597.0-23.0-1.42%119,600
2026-02-271,585.01,621.01,584.01,620.0+35.0+2.21%132,700
2026-02-261,608.01,610.01,581.01,585.0-22.0-1.37%126,800
2026-02-251,628.01,628.01,597.01,607.0-14.0-0.86%106,400
2026-02-241,593.01,621.01,589.01,621.0+29.0+1.82%124,300
2026-02-201,593.01,595.01,579.01,592.0-12.0-0.75%70,800
2026-02-191,577.01,608.01,567.01,604.0+28.0+1.78%127,700
2026-02-181,595.01,595.01,576.01,576.0-15.0-0.94%82,900
2026-02-171,594.01,603.01,579.01,591.00.00.00%69,700
2026-02-161,607.01,614.01,588.01,591.0-11.0-0.69%101,900
2026-02-131,638.01,638.01,586.01,602.0-38.0-2.32%149,600
2026-02-121,614.01,660.01,591.01,640.0+80.0+5.13%333,600
2026-02-101,600.01,622.01,543.01,560.0-47.0-2.92%206,900
2026-02-091,634.01,634.01,593.01,607.0+29.0+1.84%110,600
2026-02-061,594.01,595.01,567.01,578.0-17.0-1.07%45,100
2026-02-051,599.01,633.01,583.01,595.0+19.0+1.21%160,500
2026-02-041,533.01,588.01,533.01,576.0+43.0+2.80%184,000
2026-02-031,535.01,542.01,527.01,533.0+4.0+0.26%109,200
2026-02-021,550.01,567.01,522.01,529.0-9.0-0.59%131,500
2026-01-301,510.01,538.01,504.01,538.0+28.0+1.85%132,000
2026-01-291,508.01,513.01,470.01,510.0-9.0-0.59%153,200
2026-01-281,501.01,532.01,491.01,519.0+9.0+0.60%168,000
2026-01-271,505.01,515.01,492.01,510.0-1.0-0.07%70,400
2026-01-261,516.01,525.01,508.01,511.0-30.0-1.95%126,200
2026-01-231,537.01,543.01,528.01,541.0+16.0+1.05%95,300
2026-01-221,501.01,526.01,500.01,525.0+24.0+1.60%83,800
2026-01-211,481.01,501.01,467.01,501.0+10.0+0.67%65,600
2026-01-201,517.01,517.01,485.01,491.0-23.0-1.52%48,900
2026-01-191,524.01,530.01,502.01,514.0-10.0-0.66%73,900
2026-01-161,533.01,533.01,512.01,524.0-9.0-0.59%34,300
2026-01-151,519.01,533.01,510.01,533.0+14.0+0.92%47,400
2026-01-141,496.01,519.01,492.01,519.0+27.0+1.81%73,300
2026-01-131,520.01,520.01,482.01,492.00.00.00%72,500
2026-01-091,477.01,500.01,477.01,492.0+15.0+1.02%37,600
2026-01-081,481.01,490.01,476.01,477.0-6.0-0.40%36,700
2026-01-071,473.01,496.01,466.01,483.0+5.0+0.34%44,600
2026-01-061,481.01,488.01,470.01,478.0-4.0-0.27%59,000
2026-01-051,468.01,482.01,462.01,482.0+28.0+1.93%64,500
2025-12-301,450.01,459.01,442.01,454.0-31.0-2.09%65,600
2025-12-291,448.01,485.01,446.01,485.0+46.0+3.20%67,800
2025-12-261,440.01,447.01,434.01,439.0-1.0-0.07%41,400
2025-12-251,448.01,448.01,434.01,440.0+9.0+0.63%40,700
2025-12-241,455.01,455.01,430.01,431.0-19.0-1.31%29,700
2025-12-231,438.01,453.01,438.01,450.0+12.0+0.83%27,400
2025-12-221,452.01,454.01,433.01,438.0-13.0-0.90%70,400
2025-12-191,421.01,451.01,421.01,451.0+27.0+1.90%54,300
2025-12-181,414.01,425.01,408.01,424.0+8.0+0.56%25,700
2025-12-171,426.01,427.01,408.01,416.0-9.0-0.63%45,800
2025-12-161,445.01,448.01,423.01,425.0-15.0-1.04%39,000
2025-12-151,434.01,445.01,423.01,440.0+3.0+0.21%33,000
2025-12-121,450.01,455.01,435.01,437.0+1.0+0.07%46,300
2025-12-111,443.01,449.01,435.01,436.0-3.0-0.21%36,200
2025-12-101,450.01,450.01,434.01,439.0+10.0+0.70%51,000
2025-12-091,444.01,450.01,429.01,429.0-16.0-1.11%55,600
2025-12-081,475.01,478.01,442.01,445.0-24.0-1.63%64,100
2025-12-051,489.01,490.01,461.01,469.0-35.0-2.33%68,900
2025-12-041,443.01,516.01,443.01,504.0+61.0+4.23%87,800
2025-12-031,447.01,460.01,443.01,443.0-2.0-0.14%40,600
2025-12-021,458.01,464.01,445.01,445.0-12.0-0.82%40,100
2025-12-011,484.01,487.01,454.01,457.0-25.0-1.69%37,600
2025-11-281,457.01,482.01,453.01,482.0+25.0+1.72%40,400
2025-11-271,454.01,462.01,452.01,457.0+3.0+0.21%31,100
2025-11-261,437.01,454.01,434.01,454.0+19.0+1.32%32,800
2025-11-251,450.01,450.01,430.01,435.0-8.0-0.55%36,800
2025-11-211,423.01,443.01,423.01,443.0+9.0+0.63%63,600
2025-11-201,453.01,456.01,429.01,434.0-9.0-0.62%50,500
2025-11-191,437.01,445.01,418.01,443.0+7.0+0.49%54,800
2025-11-181,448.01,448.01,425.01,436.0-12.0-0.83%42,600
2025-11-171,480.01,486.01,437.01,448.0-35.0-2.36%66,000
2025-11-141,478.01,506.01,477.01,483.0-35.0-2.31%79,000
2025-11-131,549.01,560.01,497.01,518.0+19.0+1.27%121,100
2025-11-121,434.01,505.01,416.01,499.0+74.0+5.19%116,600
2025-11-111,452.01,452.01,411.01,425.0-27.0-1.86%44,100
2025-11-101,430.01,455.01,430.01,452.0+32.0+2.25%41,700
2025-11-071,434.01,434.01,418.01,420.0-10.0-0.70%31,200
2025-11-061,422.01,440.01,420.01,430.0+3.0+0.21%55,000
2025-11-051,427.01,437.01,401.01,427.0-15.0-1.04%57,800
2025-11-041,445.01,460.01,435.01,442.0-6.0-0.41%28,900
2025-10-311,478.01,478.01,434.01,448.0-9.0-0.62%61,500
2025-10-301,438.01,468.01,428.01,457.0+30.0+2.10%228,400
2025-10-291,455.01,458.01,425.01,427.0-25.0-1.72%56,900
2025-10-281,480.01,480.01,452.01,452.0-38.0-2.55%75,700
2025-10-271,480.01,494.01,472.01,490.0+20.0+1.36%62,400
2025-10-241,460.01,471.01,455.01,470.0+22.0+1.52%50,800
2025-10-231,434.01,464.01,434.01,448.0+15.0+1.05%51,700
2025-10-221,445.01,454.01,433.01,433.0-12.0-0.83%171,300
2025-10-211,455.01,460.01,440.01,445.0-5.0-0.34%81,200
2025-10-201,440.01,459.01,433.01,450.0+26.0+1.83%49,300
2025-10-171,425.01,439.01,420.01,424.0-10.0-0.70%44,700
2025-10-161,424.01,439.01,424.01,434.0+12.0+0.84%50,000
2025-10-151,403.01,424.01,403.01,422.0+35.0+2.52%47,600
2025-10-141,384.01,404.01,378.01,387.0-20.0-1.42%57,100
2025-10-101,422.01,435.01,407.01,407.0-33.0-2.29%57,800
2025-10-091,438.01,446.01,431.01,440.0+12.0+0.84%59,200
2025-10-081,443.01,448.01,428.01,428.0-13.0-0.90%52,300
2025-10-071,440.01,454.01,432.01,441.00.00.00%72,900
2025-10-061,450.01,456.01,427.01,441.0+18.0+1.26%106,900
2025-10-031,404.01,428.01,402.01,423.0+29.0+2.08%62,600
2025-10-021,387.01,403.01,387.01,394.0+13.0+0.94%69,800
2025-10-011,400.01,400.01,374.01,381.0-27.0-1.92%73,100
2025-09-301,420.01,437.01,408.01,408.0-12.0-0.85%55,800
2025-09-291,410.01,423.01,393.01,420.0-7.0-0.49%52,700
2025-09-261,415.01,427.01,413.01,427.0+15.0+1.06%44,600
2025-09-251,409.01,414.01,400.01,412.0+7.0+0.50%36,500
2025-09-241,406.01,410.01,401.01,405.0-3.0-0.21%43,900
2025-09-221,410.01,418.01,408.01,408.0+5.0+0.36%36,600
2025-09-191,397.01,420.01,396.01,403.0+9.0+0.65%95,700
2025-09-181,402.01,402.01,383.01,394.0-8.0-0.57%132,900
2025-09-171,380.01,404.01,368.01,402.0+19.0+1.37%80,300
2025-09-161,399.01,410.01,383.01,383.0-17.0-1.21%196,300
2025-09-121,425.01,425.01,399.01,400.0——103,300

直近120営業日分を表示