KabuInsight

丸山製作所

6316
スタンダード/機械/MARUYAMA MFG.CO.,INC.
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
2026-03-132,318.02,331.02,300.02,331.0+6.0+0.26%3,900
2026-03-122,351.02,351.02,325.02,325.0-26.0-1.11%1,700
2026-03-112,366.02,366.02,351.02,351.0-5.0-0.21%2,500
2026-03-102,337.02,384.02,337.02,356.0+44.0+1.90%1,700
2026-03-092,304.02,340.02,304.02,312.0-80.0-3.34%2,800
2026-03-062,393.02,393.02,378.02,392.0-2.0-0.08%1,400
2026-03-052,341.02,430.02,341.02,394.0+65.0+2.79%2,500
2026-03-042,354.02,367.02,300.02,329.0-53.0-2.23%8,500
2026-03-032,404.02,433.02,382.02,382.0-49.0-2.02%3,900
2026-03-022,476.02,476.02,416.02,431.0-46.0-1.86%3,500
2026-02-272,440.02,477.02,382.02,477.0+37.0+1.52%7,800
2026-02-262,486.02,486.02,400.02,440.0-17.0-0.69%5,800
2026-02-252,439.02,489.02,400.02,457.0+11.0+0.45%8,300
2026-02-242,441.02,446.02,417.02,446.0+34.0+1.41%4,800
2026-02-202,409.02,412.02,406.02,412.0+8.0+0.33%3,700
2026-02-192,406.02,408.02,396.02,404.0+1.0+0.04%3,300
2026-02-182,402.02,408.02,401.02,403.0+1.0+0.04%3,200
2026-02-172,400.02,407.02,400.02,402.0+7.0+0.29%1,900
2026-02-162,384.02,405.02,384.02,395.0+19.0+0.80%3,400
2026-02-132,428.02,428.02,374.02,376.0-53.0-2.18%12,900
2026-02-122,420.02,447.02,418.02,429.0+7.0+0.29%7,500
2026-02-102,421.02,439.02,401.02,422.0+32.0+1.34%6,600
2026-02-092,380.02,390.02,350.02,390.0+55.0+2.36%5,600
2026-02-062,351.02,351.02,330.02,335.0-16.0-0.68%2,900
2026-02-052,357.02,376.02,351.02,351.0-9.0-0.38%4,100
2026-02-042,355.02,389.02,355.02,360.00.00.00%2,200
2026-02-032,350.02,381.02,350.02,360.0+13.0+0.55%1,400
2026-02-022,393.02,393.02,343.02,347.0-29.0-1.22%4,500
2026-01-302,340.02,376.02,340.02,376.0+33.0+1.41%1,200
2026-01-292,347.02,359.02,343.02,343.0+1.0+0.04%2,200
2026-01-282,394.02,394.02,338.02,342.0-7.0-0.30%2,400
2026-01-272,354.02,400.02,331.02,349.0-3.0-0.13%3,900
2026-01-262,450.02,450.02,340.02,352.0-37.0-1.55%19,000
2026-01-232,350.02,389.02,349.02,389.0+48.0+2.05%5,700
2026-01-222,349.02,349.02,331.02,341.0+26.0+1.12%1,700
2026-01-212,336.02,345.02,314.02,315.0-23.0-0.98%8,400
2026-01-202,356.02,356.02,324.02,338.0-10.0-0.43%3,200
2026-01-192,328.02,350.02,324.02,348.0+20.0+0.86%1,600
2026-01-162,331.02,350.02,322.02,328.0-3.0-0.13%3,000
2026-01-152,329.02,344.02,319.02,331.0+2.0+0.09%1,800
2026-01-142,298.02,447.02,285.02,329.0+34.0+1.48%28,100
2026-01-132,285.02,295.02,285.02,295.0+12.0+0.53%1,700
2026-01-092,270.02,294.02,270.02,283.0+13.0+0.57%5,800
2026-01-082,307.02,307.02,270.02,270.0-38.0-1.65%3,700
2026-01-072,317.02,331.02,308.02,308.0-10.0-0.43%1,300
2026-01-062,318.02,318.02,306.02,318.0+14.0+0.61%2,000
2026-01-052,346.02,346.02,304.02,304.0+4.0+0.17%2,500
2025-12-302,310.02,320.02,300.02,300.0-25.0-1.08%1,400
2025-12-292,358.02,358.02,303.02,325.0+17.0+0.74%3,000
2025-12-262,299.02,308.02,267.02,308.0+39.0+1.72%5,000
2025-12-252,267.02,286.02,257.02,269.0+38.0+1.70%3,500
2025-12-242,248.02,248.02,231.02,231.0-2.0-0.09%5,000
2025-12-232,220.02,233.02,219.02,233.0+23.0+1.04%3,500
2025-12-222,202.02,210.02,198.02,210.0+15.0+0.68%2,900
2025-12-192,182.02,195.02,178.02,195.0+15.0+0.69%2,300
2025-12-182,188.02,200.02,180.02,180.00.00.00%1,900
2025-12-172,200.02,202.02,140.02,180.0+40.0+1.87%13,600
2025-12-162,136.02,140.02,135.02,140.0+8.0+0.38%1,100
2025-12-152,134.02,137.02,130.02,132.0-15.0-0.70%900
2025-12-122,150.02,150.02,128.02,147.0+35.0+1.66%1,000
2025-12-112,125.02,150.02,100.02,112.0-25.0-1.17%9,800
2025-12-102,148.02,150.02,137.02,137.0-14.0-0.65%2,300
2025-12-092,180.02,184.02,151.02,151.0-2.0-0.09%4,600
2025-12-082,153.02,159.02,153.02,153.0-16.0-0.74%1,500
2025-12-052,159.02,169.02,159.02,169.0+9.0+0.42%1,100
2025-12-042,155.02,160.02,155.02,160.0-5.0-0.23%300
2025-12-032,167.02,167.02,145.02,165.0-2.0-0.09%1,800
2025-12-022,188.02,188.02,167.02,167.0+2.0+0.09%900
2025-12-012,179.02,200.02,150.02,165.0-1.0-0.05%6,600
2025-11-282,180.02,180.02,149.02,166.0+17.0+0.79%2,600
2025-11-272,151.02,160.02,149.02,149.0-19.0-0.88%3,700
2025-11-262,200.02,200.02,158.02,168.0+10.0+0.46%3,200
2025-11-252,155.02,162.02,145.02,158.0+26.0+1.22%3,700
2025-11-212,106.02,132.02,106.02,132.0+5.0+0.24%2,200
2025-11-202,140.02,140.02,123.02,127.0+4.0+0.19%1,800
2025-11-192,125.02,125.02,113.02,123.0-6.0-0.28%3,000
2025-11-182,118.02,147.02,116.02,129.0-1.0-0.05%2,500
2025-11-172,137.02,148.02,104.02,130.0+23.0+1.09%9,800
2025-11-142,206.02,250.02,107.02,107.0-93.0-4.23%17,700
2025-11-132,168.02,200.02,168.02,200.0+22.0+1.01%1,900
2025-11-122,153.02,185.02,153.02,178.0+25.0+1.16%2,600
2025-11-112,127.02,165.02,127.02,153.0+21.0+0.98%3,100
2025-11-102,120.02,148.02,120.02,132.0+9.0+0.42%3,900
2025-11-072,120.02,138.02,118.02,123.0-2.0-0.09%5,900
2025-11-062,120.02,135.02,120.02,125.0+3.0+0.14%2,000
2025-11-052,146.02,153.02,111.02,122.0-39.0-1.80%13,100
2025-11-042,160.02,176.02,155.02,161.0-14.0-0.64%3,600
2025-10-312,148.02,187.02,145.02,175.0-23.0-1.05%5,700
2025-10-302,197.02,204.02,181.02,198.0+19.0+0.87%5,400
2025-10-292,198.02,198.02,170.02,179.0-19.0-0.86%1,600
2025-10-282,184.02,234.02,184.02,198.0-1.0-0.05%7,200
2025-10-272,199.02,200.02,177.02,199.00.00.00%4,000
2025-10-242,220.02,220.02,179.02,199.0-16.0-0.72%8,100
2025-10-232,221.02,221.02,210.02,215.0-3.0-0.14%2,900
2025-10-222,176.02,219.02,172.02,218.0+50.0+2.31%10,300
2025-10-212,174.02,174.02,146.02,168.0+24.0+1.12%2,200
2025-10-202,150.02,217.02,118.02,144.0+5.0+0.23%7,200
2025-10-172,123.02,140.02,111.02,139.0-12.0-0.56%4,700
2025-10-162,157.02,157.02,137.02,151.0+16.0+0.75%1,200
2025-10-152,087.02,142.02,087.02,135.0+48.0+2.30%4,100
2025-10-142,130.02,147.02,075.02,087.0-71.0-3.29%12,000
2025-10-102,143.02,189.02,143.02,158.0-1.0-0.05%8,400
2025-10-092,155.02,162.02,150.02,159.0+4.0+0.19%3,600
2025-10-082,161.02,188.02,152.02,155.0-6.0-0.28%9,000
2025-10-072,216.02,217.02,150.02,161.0-55.0-2.48%10,900
2025-10-062,222.02,222.02,181.02,216.0+43.0+1.98%5,400
2025-10-032,178.02,221.02,159.02,173.0-5.0-0.23%5,500
2025-10-022,165.02,179.02,135.02,178.0+13.0+0.60%4,500
2025-10-012,230.02,230.02,148.02,165.0-66.0-2.96%11,900
2025-09-302,306.02,306.02,231.02,231.0-75.0-3.25%8,000
2025-09-292,341.02,363.02,283.02,306.0-133.0-5.45%15,500
2025-09-262,442.02,446.02,420.02,439.0+4.0+0.16%13,600
2025-09-252,423.02,439.02,423.02,435.0+25.0+1.04%6,000
2025-09-242,429.02,429.02,400.02,410.0-19.0-0.78%5,400
2025-09-222,383.02,438.02,370.02,429.0+70.0+2.97%12,900
2025-09-192,361.02,367.02,358.02,359.00.00.00%5,200
2025-09-182,357.02,364.02,346.02,359.0+2.0+0.08%2,200
2025-09-172,352.02,357.02,342.02,357.0+12.0+0.51%3,500
2025-09-162,342.02,356.02,342.02,345.0+14.0+0.60%4,200
2025-09-122,345.02,350.02,330.02,331.0——3,100

直近120営業日分を表示