KabuInsight

巴工業

6309
プライム/機械/TOMOE ENGINEERING CO.,LTD.(TOMOE KOGYO 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
2026-03-131,880.01,944.01,872.01,914.0-84.0-4.20%238,400
2026-03-122,020.02,029.01,976.01,998.0-56.0-2.73%189,600
2026-03-112,070.02,085.02,054.02,054.0+5.0+0.24%70,200
2026-03-102,019.02,084.02,007.02,049.0+63.0+3.17%86,700
2026-03-091,974.02,000.01,933.01,986.0-96.0-4.61%163,800
2026-03-062,083.02,083.02,038.02,082.0-12.0-0.57%81,900
2026-03-052,076.02,117.02,071.02,094.0+97.0+4.86%96,000
2026-03-042,024.02,065.01,961.01,997.0-121.0-5.71%206,500
2026-03-032,180.02,197.02,115.02,118.0-61.0-2.80%115,500
2026-03-022,171.02,200.02,143.02,179.0-54.0-2.42%112,200
2026-02-272,167.02,239.02,165.02,233.0+56.0+2.57%90,400
2026-02-262,184.02,195.02,173.02,177.0+7.0+0.32%77,900
2026-02-252,177.02,186.02,157.02,170.0-4.0-0.18%88,200
2026-02-242,157.02,187.02,138.02,174.0+28.0+1.30%81,500
2026-02-202,152.02,154.02,117.02,146.0-4.0-0.19%58,200
2026-02-192,119.02,151.02,102.02,150.0+42.0+1.99%85,800
2026-02-182,099.02,114.02,079.02,108.0+30.0+1.44%76,900
2026-02-172,111.02,114.02,059.02,078.0-40.0-1.89%108,100
2026-02-162,116.02,120.02,100.02,118.0+9.0+0.43%102,900
2026-02-132,129.02,131.02,083.02,109.0-20.0-0.94%87,700
2026-02-122,075.02,147.02,075.02,129.0+58.0+2.80%116,100
2026-02-102,065.02,079.02,065.02,071.0+11.0+0.53%57,400
2026-02-092,083.02,083.02,046.02,060.0+27.0+1.33%75,200
2026-02-062,002.02,033.01,987.02,033.0+29.0+1.45%95,900
2026-02-052,005.02,018.01,993.02,004.0+18.0+0.91%61,700
2026-02-041,972.01,992.01,959.01,986.0+12.0+0.61%75,500
2026-02-031,924.01,974.01,915.01,974.0+62.0+3.24%104,200
2026-02-021,930.01,950.01,909.01,912.0-16.0-0.83%127,600
2026-01-301,915.01,932.01,893.01,928.0+6.0+0.31%96,000
2026-01-291,910.01,925.01,891.01,922.0+12.0+0.63%116,400
2026-01-281,933.01,933.01,910.01,910.0-35.0-1.80%98,600
2026-01-271,920.01,945.01,901.01,945.0+37.0+1.94%98,700
2026-01-261,950.01,950.01,906.01,908.0-52.0-2.65%121,800
2026-01-231,948.01,973.01,944.01,960.0+18.0+0.93%124,300
2026-01-221,920.01,957.01,918.01,942.0+32.0+1.68%119,300
2026-01-211,887.01,912.01,873.01,910.0+10.0+0.53%100,000
2026-01-201,931.01,931.01,900.01,900.0-26.0-1.35%105,700
2026-01-191,940.01,945.01,907.01,926.0-19.0-0.98%146,100
2026-01-161,923.01,945.01,906.01,945.0+29.0+1.51%88,800
2026-01-151,900.01,925.01,900.01,916.0+2.0+0.10%115,500
2026-01-141,884.01,924.01,881.01,914.0+30.0+1.59%149,200
2026-01-131,910.01,911.01,866.01,884.0+46.0+2.50%209,900
2026-01-091,810.01,838.01,806.01,838.0+42.0+2.34%140,400
2026-01-081,820.01,824.01,796.01,796.0-23.0-1.26%117,200
2026-01-071,797.01,835.01,789.01,819.0+22.0+1.22%105,500
2026-01-061,790.01,808.01,788.01,797.0+7.0+0.39%84,100
2026-01-051,805.01,816.01,786.01,790.0+1.0+0.06%117,300
2025-12-301,789.01,801.01,781.01,789.00.00.00%80,400
2025-12-291,763.01,789.01,763.01,789.0+31.0+1.76%102,100
2025-12-261,750.01,762.01,748.01,758.0+8.0+0.46%70,800
2025-12-251,745.01,756.01,732.01,750.0+17.0+0.98%56,000
2025-12-241,735.01,760.01,726.01,733.0-5.0-0.29%89,100
2025-12-231,711.01,747.01,706.01,738.0+24.0+1.40%76,400
2025-12-221,740.01,742.01,714.01,714.0-16.0-0.92%83,100
2025-12-191,711.01,733.01,709.01,730.0+21.0+1.23%84,700
2025-12-181,691.01,716.01,678.01,709.0+13.0+0.77%127,300
2025-12-171,717.01,718.01,695.01,696.0-19.0-1.11%132,200
2025-12-161,760.01,760.01,708.01,715.0-49.0-2.78%257,900
2025-12-151,750.01,778.01,738.01,764.0+9.0+0.51%280,500
2025-12-121,834.01,838.01,701.01,755.0+1.0+0.06%688,300
2025-12-111,784.01,793.01,740.01,754.0-19.0-1.07%273,400
2025-12-101,740.01,789.01,723.01,773.0+57.0+3.32%253,200
2025-12-091,740.01,757.01,709.01,716.0-20.0-1.15%135,600
2025-12-081,685.01,736.01,684.01,736.0+52.0+3.09%218,600
2025-12-051,691.01,709.01,684.01,684.0-20.0-1.17%89,400
2025-12-041,685.01,708.01,681.01,704.0+19.0+1.13%100,600
2025-12-031,672.01,694.01,668.01,685.0+14.0+0.84%98,300
2025-12-021,699.01,708.01,660.01,671.0-30.0-1.76%124,500
2025-12-011,698.01,723.01,679.01,701.0+3.0+0.18%238,000
2025-11-281,690.01,699.01,682.01,698.0+8.0+0.47%118,800
2025-11-271,660.01,690.01,657.01,690.0+31.0+1.87%231,000
2025-11-261,650.01,659.01,646.01,659.0+25.0+1.53%59,500
2025-11-251,661.01,662.01,627.01,634.0-36.0-2.16%78,000
2025-11-211,627.01,670.01,623.01,670.0+31.0+1.89%176,800
2025-11-201,618.01,644.01,615.01,639.0+37.0+2.31%115,500
2025-11-191,605.01,622.01,595.01,602.0-5.0-0.31%64,700
2025-11-181,632.01,634.01,606.01,607.0-25.0-1.53%63,000
2025-11-171,659.01,668.01,629.01,632.0-19.0-1.15%98,600
2025-11-141,624.01,653.01,618.01,651.0+30.0+1.85%160,500
2025-11-131,640.01,646.01,621.01,621.0-19.0-1.16%80,000
2025-11-121,620.01,643.01,614.01,640.0+25.0+1.55%118,800
2025-11-111,603.01,619.01,591.01,615.0+8.0+0.50%96,000
2025-11-101,622.01,632.01,607.01,607.0-15.0-0.92%112,700
2025-11-071,609.01,622.01,592.01,622.0+13.0+0.81%85,900
2025-11-061,591.01,623.01,586.01,609.0+19.0+1.19%85,600
2025-11-051,608.01,637.01,572.01,590.0-49.0-2.99%195,300
2025-11-041,589.01,653.01,585.01,639.0+53.0+3.34%685,600
2025-10-311,597.01,599.01,564.01,586.0-20.0-1.25%166,600
2025-10-301,580.01,623.01,577.01,606.0-20.0-1.23%254,800
2025-10-291,660.01,667.01,626.01,626.0-57.0-3.39%418,200
2025-10-281,659.01,709.01,638.01,683.0+19.0+1.14%757,300
2025-10-271,673.01,676.01,654.01,664.0+9.0+0.54%202,900
2025-10-241,652.01,655.01,637.01,655.0+3.0+0.18%126,300
2025-10-231,632.01,655.01,627.01,652.0+25.0+1.54%135,400
2025-10-221,630.01,638.01,622.01,627.0+2.0+0.12%165,500
2025-10-211,638.01,640.01,621.01,625.00.00.00%142,500
2025-10-201,617.01,625.01,608.01,625.0+27.0+1.69%156,300
2025-10-171,604.01,609.01,597.01,598.0-16.0-0.99%109,900
2025-10-161,615.01,624.01,598.01,614.0-2.0-0.12%177,400
2025-10-151,592.01,617.01,592.01,616.0+27.0+1.70%98,000
2025-10-141,600.01,613.01,580.01,589.0-21.0-1.30%320,200
2025-10-101,630.01,630.01,610.01,610.0-33.0-2.01%150,300
2025-10-091,642.01,656.01,634.01,643.0-7.0-0.42%176,100
2025-10-081,662.01,669.01,649.01,650.0+8.0+0.49%104,200
2025-10-071,655.01,669.01,642.01,642.0-11.0-0.67%255,900
2025-10-061,666.01,668.01,643.01,653.0+14.0+0.85%162,800
2025-10-031,625.01,646.01,623.01,639.0+3.0+0.18%84,000
2025-10-021,631.01,652.01,626.01,636.0+5.0+0.31%105,800
2025-10-011,665.01,669.01,628.01,631.0-55.0-3.26%162,900
2025-09-301,721.01,740.01,686.01,686.0-29.0-1.69%159,000
2025-09-291,750.01,760.01,715.01,715.0-11.0-0.64%197,800
2025-09-261,706.01,734.01,705.01,726.0+24.0+1.41%84,600
2025-09-251,700.01,709.01,690.01,702.0-2.0-0.12%48,500
2025-09-241,706.01,716.01,700.01,704.0-1.0-0.06%49,000
2025-09-221,700.01,708.01,694.01,705.0+3.0+0.18%43,100
2025-09-191,729.01,735.01,688.01,702.0-19.0-1.10%65,000
2025-09-181,730.01,730.01,701.01,721.0-3.0-0.17%61,600
2025-09-171,721.01,725.01,672.01,724.0-16.0-0.92%138,300
2025-09-161,721.01,772.01,706.01,740.0+19.0+1.10%264,300
2025-09-121,712.01,730.01,708.01,721.0——169,600

直近120営業日分を表示