井関農機

6310

プライム/機械/ISEKI & 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	1,641.0	1,682.0	1,631.0	1,659.0	-22.0	-1.31%	147,700
2026-03-12	1,716.0	1,726.0	1,673.0	1,681.0	-67.0	-3.83%	233,500
2026-03-11	1,770.0	1,799.0	1,748.0	1,748.0	-2.0	-0.11%	206,100
2026-03-10	1,738.0	1,750.0	1,710.0	1,750.0	+55.0	+3.24%	209,300
2026-03-09	1,697.0	1,709.0	1,635.0	1,695.0	-122.0	-6.71%	348,100
2026-03-06	1,811.0	1,833.0	1,783.0	1,817.0	-34.0	-1.84%	222,200
2026-03-05	1,873.0	1,913.0	1,829.0	1,851.0	+58.0	+3.23%	208,000
2026-03-04	1,902.0	1,918.0	1,756.0	1,793.0	-174.0	-8.85%	359,000
2026-03-03	2,045.0	2,075.0	1,962.0	1,967.0	-101.0	-4.88%	230,000
2026-03-02	2,066.0	2,098.0	2,040.0	2,068.0	-67.0	-3.14%	230,600
2026-02-27	2,082.0	2,135.0	2,063.0	2,135.0	+57.0	+2.74%	187,200
2026-02-26	2,100.0	2,143.0	2,066.0	2,078.0	+8.0	+0.39%	308,700
2026-02-25	1,993.0	2,085.0	1,971.0	2,070.0	+82.0	+4.12%	413,300
2026-02-24	1,918.0	2,008.0	1,911.0	1,988.0	+82.0	+4.30%	424,100
2026-02-20	1,900.0	1,941.0	1,878.0	1,906.0	-16.0	-0.83%	210,600
2026-02-19	1,880.0	1,939.0	1,862.0	1,922.0	+39.0	+2.07%	270,700
2026-02-18	1,880.0	1,888.0	1,841.0	1,883.0	+6.0	+0.32%	243,900
2026-02-17	1,933.0	1,933.0	1,865.0	1,877.0	-72.0	-3.69%	285,600
2026-02-16	1,900.0	2,003.0	1,867.0	1,949.0	+56.0	+2.96%	971,600
2026-02-13	1,991.0	2,000.0	1,861.0	1,893.0	-137.0	-6.75%	480,200
2026-02-12	1,965.0	2,041.0	1,947.0	2,030.0	+103.0	+5.35%	447,000
2026-02-10	1,882.0	1,933.0	1,874.0	1,927.0	+60.0	+3.21%	210,300
2026-02-09	1,875.0	1,908.0	1,859.0	1,867.0	+32.0	+1.74%	458,800
2026-02-06	1,791.0	1,842.0	1,774.0	1,835.0	+23.0	+1.27%	219,100
2026-02-05	1,800.0	1,841.0	1,788.0	1,812.0	+25.0	+1.40%	179,400
2026-02-04	1,750.0	1,793.0	1,749.0	1,787.0	+22.0	+1.25%	176,100
2026-02-03	1,758.0	1,773.0	1,749.0	1,765.0	+35.0	+2.02%	167,500
2026-02-02	1,787.0	1,792.0	1,727.0	1,730.0	-57.0	-3.19%	220,600
2026-01-30	1,765.0	1,793.0	1,751.0	1,787.0	+33.0	+1.88%	139,900
2026-01-29	1,751.0	1,766.0	1,731.0	1,754.0	+1.0	+0.06%	143,300
2026-01-28	1,765.0	1,782.0	1,736.0	1,753.0	-17.0	-0.96%	163,700
2026-01-27	1,747.0	1,791.0	1,737.0	1,770.0	+22.0	+1.26%	184,400
2026-01-26	1,788.0	1,788.0	1,747.0	1,748.0	-65.0	-3.59%	233,000
2026-01-23	1,836.0	1,846.0	1,812.0	1,813.0	-23.0	-1.25%	136,000
2026-01-22	1,843.0	1,851.0	1,829.0	1,836.0	+20.0	+1.10%	96,200
2026-01-21	1,812.0	1,834.0	1,801.0	1,816.0	-31.0	-1.68%	153,200
2026-01-20	1,891.0	1,893.0	1,841.0	1,847.0	-25.0	-1.34%	139,100
2026-01-19	1,910.0	1,915.0	1,848.0	1,872.0	-26.0	-1.37%	199,000
2026-01-16	1,900.0	1,910.0	1,866.0	1,898.0	-1.0	-0.05%	203,300
2026-01-15	1,850.0	1,899.0	1,847.0	1,899.0	+38.0	+2.04%	214,300
2026-01-14	1,826.0	1,874.0	1,826.0	1,861.0	+43.0	+2.37%	277,100
2026-01-13	1,875.0	1,879.0	1,817.0	1,818.0	-40.0	-2.15%	302,100
2026-01-09	1,840.0	1,867.0	1,838.0	1,858.0	+14.0	+0.76%	103,600
2026-01-08	1,862.0	1,885.0	1,843.0	1,844.0	-18.0	-0.97%	135,300
2026-01-07	1,843.0	1,893.0	1,839.0	1,862.0	+19.0	+1.03%	178,200
2026-01-06	1,833.0	1,867.0	1,832.0	1,843.0	+31.0	+1.71%	254,400
2026-01-05	1,839.0	1,854.0	1,803.0	1,812.0	-48.0	-2.58%	335,900
2025-12-30	1,894.0	1,898.0	1,856.0	1,860.0	-26.0	-1.38%	157,400
2025-12-29	1,893.0	1,893.0	1,850.0	1,886.0	-8.0	-0.42%	273,900
2025-12-26	1,895.0	1,913.0	1,881.0	1,894.0	-6.0	-0.32%	212,600
2025-12-25	1,888.0	1,900.0	1,873.0	1,900.0	+34.0	+1.82%	162,400
2025-12-24	1,924.0	1,930.0	1,866.0	1,866.0	-51.0	-2.66%	214,000
2025-12-23	1,920.0	1,933.0	1,902.0	1,917.0	+2.0	+0.10%	218,900
2025-12-22	1,898.0	1,921.0	1,879.0	1,915.0	+38.0	+2.02%	193,100
2025-12-19	1,847.0	1,877.0	1,833.0	1,877.0	+34.0	+1.84%	239,100
2025-12-18	1,837.0	1,852.0	1,815.0	1,843.0	-14.0	-0.75%	193,500
2025-12-17	1,823.0	1,858.0	1,812.0	1,857.0	+40.0	+2.20%	197,900
2025-12-16	1,870.0	1,875.0	1,816.0	1,817.0	-84.0	-4.42%	242,900
2025-12-15	1,849.0	1,923.0	1,832.0	1,901.0	+31.0	+1.66%	264,500
2025-12-12	1,859.0	1,898.0	1,853.0	1,870.0	+64.0	+3.54%	441,000
2025-12-11	1,810.0	1,828.0	1,799.0	1,806.0	-7.0	-0.39%	258,400
2025-12-10	1,821.0	1,844.0	1,800.0	1,813.0	+50.0	+2.84%	644,200
2025-12-09	1,881.0	1,886.0	1,763.0	1,763.0	-120.0	-6.37%	724,600
2025-12-08	1,911.0	1,912.0	1,863.0	1,883.0	-28.0	-1.47%	286,300
2025-12-05	1,928.0	1,939.0	1,905.0	1,911.0	-30.0	-1.55%	169,100
2025-12-04	1,901.0	1,944.0	1,900.0	1,941.0	+34.0	+1.78%	118,400
2025-12-03	1,912.0	1,937.0	1,906.0	1,907.0	-14.0	-0.73%	208,400
2025-12-02	1,957.0	1,967.0	1,921.0	1,921.0	-41.0	-2.09%	141,000
2025-12-01	1,989.0	2,036.0	1,957.0	1,962.0	-20.0	-1.01%	252,800
2025-11-28	1,961.0	1,995.0	1,951.0	1,982.0	+23.0	+1.17%	210,600
2025-11-27	1,929.0	1,961.0	1,904.0	1,959.0	+45.0	+2.35%	210,500
2025-11-26	1,925.0	1,927.0	1,896.0	1,914.0	-3.0	-0.16%	243,100
2025-11-25	1,939.0	1,946.0	1,910.0	1,917.0	+8.0	+0.42%	168,300
2025-11-21	1,901.0	1,969.0	1,881.0	1,909.0	-28.0	-1.45%	315,300
2025-11-20	1,957.0	1,980.0	1,913.0	1,937.0	+10.0	+0.52%	260,800
2025-11-19	1,907.0	1,962.0	1,880.0	1,927.0	+51.0	+2.72%	440,200
2025-11-18	1,968.0	1,971.0	1,866.0	1,876.0	-96.0	-4.87%	471,300
2025-11-17	1,904.0	1,990.0	1,826.0	1,972.0	+52.0	+2.71%	871,300
2025-11-14	2,119.0	2,230.0	1,860.0	1,920.0	-220.0	-10.28%	1,532,800
2025-11-13	2,115.0	2,148.0	2,110.0	2,140.0	+22.0	+1.04%	218,400
2025-11-12	2,133.0	2,142.0	2,110.0	2,118.0	-22.0	-1.03%	205,900
2025-11-11	2,159.0	2,159.0	2,102.0	2,140.0	-43.0	-1.97%	296,300
2025-11-10	2,189.0	2,238.0	2,158.0	2,183.0	+3.0	+0.14%	212,700
2025-11-07	2,163.0	2,192.0	2,147.0	2,180.0	-33.0	-1.49%	275,000
2025-11-06	2,189.0	2,250.0	2,162.0	2,213.0	+36.0	+1.65%	239,700
2025-11-05	2,175.0	2,195.0	2,094.0	2,177.0	-36.0	-1.63%	336,400
2025-11-04	2,196.0	2,237.0	2,181.0	2,213.0	+9.0	+0.41%	247,400
2025-10-31	2,263.0	2,285.0	2,193.0	2,204.0	-57.0	-2.52%	354,900
2025-10-30	2,089.0	2,281.0	2,085.0	2,261.0	+170.0	+8.13%	598,400
2025-10-29	2,192.0	2,201.0	2,081.0	2,091.0	-101.0	-4.61%	636,600
2025-10-28	2,206.0	2,244.0	2,171.0	2,192.0	-38.0	-1.70%	511,300
2025-10-27	2,280.0	2,311.0	2,222.0	2,230.0	-4.0	-0.18%	435,200
2025-10-24	2,260.0	2,269.0	2,176.0	2,234.0	-26.0	-1.15%	961,200
2025-10-23	2,334.0	2,359.0	2,208.0	2,260.0	-186.0	-7.60%	1,246,600
2025-10-22	2,373.0	2,446.0	2,330.0	2,446.0	+91.0	+3.86%	452,800
2025-10-21	2,390.0	2,399.0	2,335.0	2,355.0	-39.0	-1.63%	264,200
2025-10-20	2,340.0	2,394.0	2,295.0	2,394.0	+84.0	+3.64%	281,500
2025-10-17	2,330.0	2,378.0	2,303.0	2,310.0	-63.0	-2.65%	240,300
2025-10-16	2,353.0	2,386.0	2,326.0	2,373.0	+44.0	+1.89%	253,700
2025-10-15	2,264.0	2,350.0	2,264.0	2,329.0	+68.0	+3.01%	264,200
2025-10-14	2,265.0	2,377.0	2,240.0	2,261.0	-34.0	-1.48%	449,100
2025-10-10	2,390.0	2,412.0	2,273.0	2,295.0	-129.0	-5.32%	437,700
2025-10-09	2,422.0	2,449.0	2,401.0	2,424.0	+14.0	+0.58%	335,400
2025-10-08	2,397.0	2,425.0	2,380.0	2,410.0	+30.0	+1.26%	309,800
2025-10-07	2,400.0	2,435.0	2,357.0	2,380.0	+30.0	+1.28%	546,600
2025-10-06	2,301.0	2,365.0	2,268.0	2,350.0	+99.0	+4.40%	614,500
2025-10-03	2,257.0	2,286.0	2,201.0	2,251.0	-56.0	-2.43%	632,100
2025-10-02	2,311.0	2,379.0	2,298.0	2,307.0	+46.0	+2.03%	558,500
2025-10-01	2,240.0	2,289.0	2,208.0	2,261.0	+13.0	+0.58%	438,400
2025-09-30	2,236.0	2,248.0	2,190.0	2,248.0	-7.0	-0.31%	368,300
2025-09-29	2,275.0	2,335.0	2,249.0	2,255.0	+1.0	+0.04%	362,500
2025-09-26	2,293.0	2,293.0	2,216.0	2,254.0	-54.0	-2.34%	560,700
2025-09-25	2,390.0	2,420.0	2,306.0	2,308.0	-59.0	-2.49%	339,900
2025-09-24	2,307.0	2,367.0	2,271.0	2,367.0	+41.0	+1.76%	477,400
2025-09-22	2,302.0	2,409.0	2,278.0	2,326.0	+24.0	+1.04%	655,800
2025-09-19	2,318.0	2,318.0	2,227.0	2,302.0	-29.0	-1.24%	949,200
2025-09-18	2,250.0	2,363.0	2,239.0	2,331.0	+100.0	+4.48%	732,200
2025-09-17	2,398.0	2,398.0	2,176.0	2,231.0	-187.0	-7.73%	1,047,000
2025-09-16	2,402.0	2,450.0	2,377.0	2,418.0	+28.0	+1.17%	608,000
2025-09-12	2,348.0	2,422.0	2,301.0	2,390.0	—	—	663,000

直近120営業日分を表示