カワタ
6292スタンダード/機械/KAWATA MFG. 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 803.0 | 809.0 | 803.0 | 807.0 | -1.0 | -0.12% | 1,800 |
| 2026-03-12 | 816.0 | 816.0 | 802.0 | 808.0 | -2.0 | -0.25% | 5,300 |
| 2026-03-11 | 804.0 | 818.0 | 804.0 | 810.0 | +5.0 | +0.62% | 7,700 |
| 2026-03-10 | 810.0 | 810.0 | 800.0 | 805.0 | +9.0 | +1.13% | 2,700 |
| 2026-03-09 | 801.0 | 801.0 | 790.0 | 796.0 | -15.0 | -1.85% | 11,500 |
| 2026-03-06 | 803.0 | 818.0 | 801.0 | 811.0 | -4.0 | -0.49% | 9,900 |
| 2026-03-05 | 808.0 | 818.0 | 800.0 | 815.0 | +9.0 | +1.12% | 20,600 |
| 2026-03-04 | 820.0 | 821.0 | 803.0 | 806.0 | -22.0 | -2.66% | 23,200 |
| 2026-03-03 | 830.0 | 832.0 | 827.0 | 828.0 | -10.0 | -1.19% | 5,500 |
| 2026-03-02 | 840.0 | 840.0 | 831.0 | 838.0 | 0.0 | 0.00% | 9,200 |
| 2026-02-27 | 826.0 | 838.0 | 820.0 | 838.0 | +12.0 | +1.45% | 8,800 |
| 2026-02-26 | 827.0 | 829.0 | 826.0 | 826.0 | +1.0 | +0.12% | 4,400 |
| 2026-02-25 | 834.0 | 834.0 | 823.0 | 825.0 | +2.0 | +0.24% | 3,900 |
| 2026-02-24 | 820.0 | 831.0 | 820.0 | 823.0 | -8.0 | -0.96% | 10,900 |
| 2026-02-20 | 831.0 | 836.0 | 828.0 | 831.0 | 0.0 | 0.00% | 10,800 |
| 2026-02-19 | 831.0 | 835.0 | 821.0 | 831.0 | 0.0 | 0.00% | 16,700 |
| 2026-02-18 | 828.0 | 831.0 | 827.0 | 831.0 | +7.0 | +0.85% | 6,600 |
| 2026-02-17 | 823.0 | 828.0 | 823.0 | 824.0 | +1.0 | +0.12% | 2,700 |
| 2026-02-16 | 828.0 | 829.0 | 823.0 | 823.0 | 0.0 | 0.00% | 9,100 |
| 2026-02-13 | 822.0 | 824.0 | 820.0 | 823.0 | +1.0 | +0.12% | 3,900 |
| 2026-02-12 | 821.0 | 825.0 | 818.0 | 822.0 | +4.0 | +0.49% | 29,600 |
| 2026-02-10 | 815.0 | 819.0 | 811.0 | 818.0 | +7.0 | +0.86% | 14,600 |
| 2026-02-09 | 819.0 | 820.0 | 811.0 | 811.0 | -8.0 | -0.98% | 12,000 |
| 2026-02-06 | 818.0 | 819.0 | 810.0 | 819.0 | -3.0 | -0.36% | 5,100 |
| 2026-02-05 | 822.0 | 823.0 | 808.0 | 822.0 | +4.0 | +0.49% | 12,300 |
| 2026-02-04 | 814.0 | 818.0 | 809.0 | 818.0 | +8.0 | +0.99% | 6,600 |
| 2026-02-03 | 805.0 | 817.0 | 802.0 | 810.0 | +6.0 | +0.75% | 12,100 |
| 2026-02-02 | 818.0 | 819.0 | 804.0 | 804.0 | -8.0 | -0.99% | 20,700 |
| 2026-01-30 | 802.0 | 818.0 | 802.0 | 812.0 | +10.0 | +1.25% | 14,000 |
| 2026-01-29 | 813.0 | 813.0 | 802.0 | 802.0 | -5.0 | -0.62% | 6,100 |
| 2026-01-28 | 814.0 | 814.0 | 807.0 | 807.0 | -7.0 | -0.86% | 6,600 |
| 2026-01-27 | 814.0 | 816.0 | 813.0 | 814.0 | 0.0 | 0.00% | 2,300 |
| 2026-01-26 | 818.0 | 818.0 | 812.0 | 814.0 | -2.0 | -0.25% | 6,500 |
| 2026-01-23 | 819.0 | 821.0 | 812.0 | 816.0 | -2.0 | -0.24% | 10,400 |
| 2026-01-22 | 810.0 | 818.0 | 809.0 | 818.0 | +8.0 | +0.99% | 7,000 |
| 2026-01-21 | 812.0 | 815.0 | 807.0 | 810.0 | -2.0 | -0.25% | 4,300 |
| 2026-01-20 | 814.0 | 815.0 | 809.0 | 812.0 | +1.0 | +0.12% | 10,700 |
| 2026-01-19 | 809.0 | 813.0 | 807.0 | 811.0 | +4.0 | +0.50% | 14,200 |
| 2026-01-16 | 800.0 | 808.0 | 799.0 | 807.0 | +6.0 | +0.75% | 13,200 |
| 2026-01-15 | 800.0 | 802.0 | 795.0 | 801.0 | +2.0 | +0.25% | 8,400 |
| 2026-01-14 | 799.0 | 800.0 | 796.0 | 799.0 | +5.0 | +0.63% | 6,200 |
| 2026-01-13 | 801.0 | 803.0 | 792.0 | 794.0 | -7.0 | -0.87% | 21,300 |
| 2026-01-09 | 800.0 | 805.0 | 799.0 | 801.0 | +3.0 | +0.38% | 6,800 |
| 2026-01-08 | 803.0 | 806.0 | 798.0 | 798.0 | -6.0 | -0.75% | 16,500 |
| 2026-01-07 | 800.0 | 804.0 | 793.0 | 804.0 | +11.0 | +1.39% | 13,300 |
| 2026-01-06 | 792.0 | 799.0 | 792.0 | 793.0 | +6.0 | +0.76% | 24,100 |
| 2026-01-05 | 780.0 | 787.0 | 778.0 | 787.0 | +17.0 | +2.21% | 20,000 |
| 2025-12-30 | 777.0 | 778.0 | 770.0 | 770.0 | -8.0 | -1.03% | 15,000 |
| 2025-12-29 | 782.0 | 783.0 | 770.0 | 778.0 | +1.0 | +0.13% | 25,500 |
| 2025-12-26 | 765.0 | 777.0 | 765.0 | 777.0 | +9.0 | +1.17% | 21,200 |
| 2025-12-25 | 773.0 | 773.0 | 761.0 | 768.0 | +2.0 | +0.26% | 28,100 |
| 2025-12-24 | 758.0 | 768.0 | 756.0 | 766.0 | +9.0 | +1.19% | 25,500 |
| 2025-12-23 | 763.0 | 764.0 | 755.0 | 757.0 | -5.0 | -0.66% | 27,400 |
| 2025-12-22 | 761.0 | 763.0 | 760.0 | 762.0 | -1.0 | -0.13% | 12,500 |
| 2025-12-19 | 760.0 | 763.0 | 759.0 | 763.0 | +5.0 | +0.66% | 5,100 |
| 2025-12-18 | 757.0 | 761.0 | 757.0 | 758.0 | -3.0 | -0.39% | 31,500 |
| 2025-12-17 | 762.0 | 762.0 | 757.0 | 761.0 | +5.0 | +0.66% | 9,800 |
| 2025-12-16 | 763.0 | 763.0 | 753.0 | 756.0 | -2.0 | -0.26% | 18,000 |
| 2025-12-15 | 760.0 | 763.0 | 753.0 | 758.0 | -6.0 | -0.79% | 29,000 |
| 2025-12-12 | 759.0 | 764.0 | 759.0 | 764.0 | +6.0 | +0.79% | 6,500 |
| 2025-12-11 | 760.0 | 762.0 | 758.0 | 758.0 | -3.0 | -0.39% | 6,000 |
| 2025-12-10 | 767.0 | 767.0 | 758.0 | 761.0 | +1.0 | +0.13% | 9,200 |
| 2025-12-09 | 763.0 | 764.0 | 759.0 | 760.0 | -3.0 | -0.39% | 6,800 |
| 2025-12-08 | 757.0 | 763.0 | 756.0 | 763.0 | +7.0 | +0.93% | 23,900 |
| 2025-12-05 | 758.0 | 758.0 | 754.0 | 756.0 | -1.0 | -0.13% | 6,600 |
| 2025-12-04 | 748.0 | 757.0 | 748.0 | 757.0 | +8.0 | +1.07% | 9,100 |
| 2025-12-03 | 752.0 | 758.0 | 740.0 | 749.0 | -3.0 | -0.40% | 40,100 |
| 2025-12-02 | 761.0 | 761.0 | 749.0 | 752.0 | -6.0 | -0.79% | 26,000 |
| 2025-12-01 | 763.0 | 764.0 | 758.0 | 758.0 | -5.0 | -0.66% | 26,000 |
| 2025-11-28 | 770.0 | 779.0 | 760.0 | 763.0 | -7.0 | -0.91% | 44,500 |
| 2025-11-27 | 771.0 | 773.0 | 769.0 | 770.0 | -1.0 | -0.13% | 8,800 |
| 2025-11-26 | 774.0 | 777.0 | 771.0 | 771.0 | +1.0 | +0.13% | 9,100 |
| 2025-11-25 | 760.0 | 772.0 | 758.0 | 770.0 | +12.0 | +1.58% | 11,500 |
| 2025-11-21 | 752.0 | 758.0 | 752.0 | 758.0 | +6.0 | +0.80% | 5,700 |
| 2025-11-20 | 750.0 | 756.0 | 750.0 | 752.0 | +2.0 | +0.27% | 5,900 |
| 2025-11-19 | 757.0 | 760.0 | 750.0 | 750.0 | -7.0 | -0.92% | 11,700 |
| 2025-11-18 | 767.0 | 771.0 | 748.0 | 757.0 | -12.0 | -1.56% | 47,400 |
| 2025-11-17 | 772.0 | 772.0 | 767.0 | 769.0 | -7.0 | -0.90% | 16,500 |
| 2025-11-14 | 770.0 | 777.0 | 767.0 | 776.0 | +5.0 | +0.65% | 13,000 |
| 2025-11-13 | 777.0 | 777.0 | 771.0 | 771.0 | -6.0 | -0.77% | 4,400 |
| 2025-11-12 | 770.0 | 777.0 | 766.0 | 777.0 | +5.0 | +0.65% | 9,600 |
| 2025-11-11 | 775.0 | 778.0 | 763.0 | 772.0 | -3.0 | -0.39% | 23,200 |
| 2025-11-10 | 767.0 | 775.0 | 763.0 | 775.0 | +17.0 | +2.24% | 8,800 |
| 2025-11-07 | 763.0 | 768.0 | 758.0 | 758.0 | -2.0 | -0.26% | 9,600 |
| 2025-11-06 | 758.0 | 771.0 | 753.0 | 760.0 | +9.0 | +1.20% | 16,600 |
| 2025-11-05 | 754.0 | 757.0 | 744.0 | 751.0 | +5.0 | +0.67% | 32,800 |
| 2025-11-04 | 739.0 | 758.0 | 735.0 | 746.0 | +1.0 | +0.13% | 149,300 |
| 2025-10-31 | 897.0 | 910.0 | 745.0 | 745.0 | -150.0 | -16.76% | 227,300 |
| 2025-10-30 | 880.0 | 895.0 | 879.0 | 895.0 | +16.0 | +1.82% | 16,500 |
| 2025-10-29 | 897.0 | 897.0 | 876.0 | 879.0 | -16.0 | -1.79% | 18,200 |
| 2025-10-28 | 889.0 | 897.0 | 885.0 | 895.0 | +6.0 | +0.67% | 16,100 |
| 2025-10-27 | 883.0 | 889.0 | 883.0 | 889.0 | +6.0 | +0.68% | 22,500 |
| 2025-10-24 | 881.0 | 884.0 | 877.0 | 883.0 | -1.0 | -0.11% | 4,200 |
| 2025-10-23 | 880.0 | 884.0 | 871.0 | 884.0 | +3.0 | +0.34% | 6,500 |
| 2025-10-22 | 881.0 | 881.0 | 876.0 | 881.0 | +1.0 | +0.11% | 8,600 |
| 2025-10-21 | 885.0 | 885.0 | 879.0 | 880.0 | -5.0 | -0.56% | 7,900 |
| 2025-10-20 | 881.0 | 885.0 | 876.0 | 885.0 | +11.0 | +1.26% | 14,100 |
| 2025-10-17 | 881.0 | 882.0 | 871.0 | 874.0 | -6.0 | -0.68% | 7,300 |
| 2025-10-16 | 883.0 | 885.0 | 865.0 | 880.0 | 0.0 | 0.00% | 10,300 |
| 2025-10-15 | 868.0 | 880.0 | 863.0 | 880.0 | +19.0 | +2.21% | 12,100 |
| 2025-10-14 | 847.0 | 861.0 | 841.0 | 861.0 | -6.0 | -0.69% | 19,700 |
| 2025-10-10 | 867.0 | 869.0 | 860.0 | 867.0 | -3.0 | -0.34% | 8,300 |
| 2025-10-09 | 865.0 | 870.0 | 860.0 | 870.0 | 0.0 | 0.00% | 14,800 |
| 2025-10-08 | 869.0 | 877.0 | 867.0 | 870.0 | -6.0 | -0.68% | 10,000 |
| 2025-10-07 | 876.0 | 886.0 | 870.0 | 876.0 | -13.0 | -1.46% | 29,400 |
| 2025-10-06 | 888.0 | 890.0 | 875.0 | 889.0 | +4.0 | +0.45% | 15,300 |
| 2025-10-03 | 885.0 | 890.0 | 878.0 | 885.0 | -1.0 | -0.11% | 13,900 |
| 2025-10-02 | 864.0 | 886.0 | 864.0 | 886.0 | +24.0 | +2.78% | 14,500 |
| 2025-10-01 | 861.0 | 867.0 | 815.0 | 862.0 | -4.0 | -0.46% | 43,600 |
| 2025-09-30 | 880.0 | 880.0 | 860.0 | 866.0 | -9.0 | -1.03% | 11,600 |
| 2025-09-29 | 891.0 | 897.0 | 875.0 | 875.0 | -31.0 | -3.42% | 15,700 |
| 2025-09-26 | 900.0 | 906.0 | 898.0 | 906.0 | +6.0 | +0.67% | 10,000 |
| 2025-09-25 | 905.0 | 905.0 | 899.0 | 900.0 | -4.0 | -0.44% | 10,100 |
| 2025-09-24 | 903.0 | 904.0 | 898.0 | 904.0 | +4.0 | +0.44% | 9,800 |
| 2025-09-22 | 900.0 | 905.0 | 896.0 | 900.0 | 0.0 | 0.00% | 26,400 |
| 2025-09-19 | 890.0 | 900.0 | 889.0 | 900.0 | +9.0 | +1.01% | 23,300 |
| 2025-09-18 | 882.0 | 891.0 | 882.0 | 891.0 | +13.0 | +1.48% | 21,800 |
| 2025-09-17 | 884.0 | 885.0 | 878.0 | 878.0 | -4.0 | -0.45% | 6,100 |
| 2025-09-16 | 886.0 | 888.0 | 879.0 | 882.0 | +6.0 | +0.68% | 12,700 |
| 2025-09-12 | 876.0 | 880.0 | 873.0 | 876.0 | — | — | 7,900 |
直近120営業日分を表示