KabuInsight

北川鉄工所

6317
スタンダード/機械/Kitagawa Corporation
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
2026-03-131,697.01,724.01,690.01,704.0-21.0-1.22%43,700
2026-03-121,765.01,765.01,721.01,725.0-50.0-2.82%32,400
2026-03-111,799.01,803.01,775.01,775.0-8.0-0.45%26,500
2026-03-101,770.01,799.01,757.01,783.0+53.0+3.06%43,200
2026-03-091,700.01,760.01,690.01,730.0-60.0-3.35%79,300
2026-03-061,760.01,797.01,736.01,790.0+3.0+0.17%39,900
2026-03-051,770.01,814.01,760.01,787.0+74.0+4.32%45,500
2026-03-041,749.01,766.01,683.01,713.0-107.0-5.88%90,200
2026-03-031,855.01,864.01,818.01,820.0-32.0-1.73%57,600
2026-03-021,855.01,860.01,819.01,852.0-56.0-2.94%57,900
2026-02-271,853.01,908.01,847.01,908.0+39.0+2.09%25,800
2026-02-261,850.01,886.01,850.01,869.0+18.0+0.97%30,600
2026-02-251,874.01,885.01,851.01,851.0-23.0-1.23%29,200
2026-02-241,803.01,897.01,797.01,874.0+83.0+4.63%53,300
2026-02-201,793.01,802.01,757.01,791.0-11.0-0.61%95,800
2026-02-191,810.01,810.01,785.01,802.0+1.0+0.06%27,000
2026-02-181,804.01,808.01,789.01,801.0+10.0+0.56%15,500
2026-02-171,804.01,816.01,784.01,791.0-2.0-0.11%26,200
2026-02-161,851.01,860.01,775.01,793.0-88.0-4.68%72,500
2026-02-131,917.01,938.01,862.01,881.0-55.0-2.84%40,100
2026-02-121,905.01,936.01,905.01,936.0+31.0+1.63%23,800
2026-02-101,871.01,905.01,870.01,905.0+34.0+1.82%24,300
2026-02-091,841.01,876.01,828.01,871.0+70.0+3.89%45,200
2026-02-061,789.01,815.01,785.01,801.0+3.0+0.17%17,200
2026-02-051,790.01,817.01,787.01,798.0+4.0+0.22%27,100
2026-02-041,781.01,804.01,781.01,794.0+13.0+0.73%16,000
2026-02-031,760.01,789.01,753.01,781.0+45.0+2.59%26,800
2026-02-021,769.01,797.01,732.01,736.0-31.0-1.75%24,100
2026-01-301,736.01,771.01,736.01,767.0+31.0+1.79%18,100
2026-01-291,737.01,749.01,720.01,736.0-13.0-0.74%26,200
2026-01-281,767.01,770.01,731.01,749.0-18.0-1.02%24,900
2026-01-271,785.01,786.01,763.01,767.0-20.0-1.12%22,400
2026-01-261,845.01,845.01,787.01,787.0-62.0-3.35%37,500
2026-01-231,865.01,869.01,849.01,849.0-5.0-0.27%12,100
2026-01-221,826.01,861.01,826.01,854.0+37.0+2.04%25,000
2026-01-211,801.01,826.01,792.01,817.0-18.0-0.98%22,500
2026-01-201,844.01,876.01,816.01,835.0-6.0-0.33%24,500
2026-01-191,880.01,880.01,830.01,841.0-30.0-1.60%39,000
2026-01-161,828.01,880.01,826.01,871.0+45.0+2.46%32,000
2026-01-151,797.01,826.01,797.01,826.0+18.0+1.00%26,600
2026-01-141,791.01,808.01,791.01,808.0+17.0+0.95%19,100
2026-01-131,800.01,800.01,777.01,791.0+9.0+0.51%24,300
2026-01-091,750.01,782.01,750.01,782.0+32.0+1.83%25,200
2026-01-081,765.01,780.01,750.01,750.0-17.0-0.96%21,600
2026-01-071,759.01,778.01,750.01,767.0+7.0+0.40%24,400
2026-01-061,728.01,770.01,728.01,760.0+32.0+1.85%20,100
2026-01-051,739.01,749.01,716.01,728.0-6.0-0.35%27,400
2025-12-301,746.01,753.01,734.01,734.0-13.0-0.74%9,100
2025-12-291,720.01,753.01,720.01,747.0+14.0+0.81%17,400
2025-12-261,731.01,741.01,718.01,733.0+2.0+0.12%17,900
2025-12-251,734.01,747.01,731.01,731.0+3.0+0.17%10,200
2025-12-241,742.01,752.01,725.01,728.0-30.0-1.71%11,600
2025-12-231,742.01,758.01,740.01,758.0+27.0+1.56%19,700
2025-12-221,744.01,746.01,728.01,731.0+3.0+0.17%15,900
2025-12-191,710.01,728.01,710.01,728.0+5.0+0.29%12,300
2025-12-181,705.01,725.01,691.01,723.0+17.0+1.00%20,000
2025-12-171,710.01,718.01,695.01,706.0-4.0-0.23%10,800
2025-12-161,742.01,742.01,708.01,710.0-39.0-2.23%21,500
2025-12-151,747.01,752.01,732.01,749.0+1.0+0.06%20,600
2025-12-121,736.01,748.01,730.01,748.0+48.0+2.82%21,600
2025-12-111,753.01,753.01,700.01,700.0-37.0-2.13%25,600
2025-12-101,776.01,782.01,732.01,737.0-46.0-2.58%47,400
2025-12-091,766.01,787.01,756.01,783.0+19.0+1.08%31,400
2025-12-081,760.01,782.01,751.01,764.0+4.0+0.23%24,400
2025-12-051,763.01,789.01,756.01,760.0-14.0-0.79%24,700
2025-12-041,737.01,774.01,737.01,774.0+43.0+2.48%23,200
2025-12-031,722.01,745.01,709.01,731.0+22.0+1.29%59,100
2025-12-021,748.01,748.01,701.01,709.0-36.0-2.06%22,600
2025-12-011,780.01,780.01,738.01,745.0-18.0-1.02%19,400
2025-11-281,747.01,784.01,746.01,763.0+13.0+0.74%58,100
2025-11-271,750.01,763.01,740.01,750.0+8.0+0.46%27,700
2025-11-261,757.01,782.01,741.01,742.0-15.0-0.85%56,800
2025-11-251,779.01,779.01,745.01,757.0-23.0-1.29%25,900
2025-11-211,737.01,780.01,734.01,780.0+20.0+1.14%21,400
2025-11-201,727.01,760.01,715.01,760.0+67.0+3.96%23,700
2025-11-191,706.01,724.01,681.01,693.0-23.0-1.34%35,500
2025-11-181,713.01,727.01,681.01,716.0-5.0-0.29%35,100
2025-11-171,731.01,736.01,707.01,721.0+3.0+0.17%28,800
2025-11-141,741.01,757.01,718.01,718.0-23.0-1.32%30,100
2025-11-131,795.01,827.01,740.01,741.0+55.0+3.26%100,300
2025-11-121,673.01,700.01,670.01,686.0+8.0+0.48%32,800
2025-11-111,692.01,703.01,658.01,678.00.00.00%21,800
2025-11-101,653.01,678.01,638.01,678.0+25.0+1.51%30,300
2025-11-071,660.01,661.01,651.01,653.0-15.0-0.90%15,800
2025-11-061,626.01,678.01,626.01,668.0+42.0+2.58%26,100
2025-11-051,640.01,644.01,620.01,626.0-15.0-0.91%67,800
2025-11-041,618.01,656.01,615.01,641.0+25.0+1.55%30,400
2025-10-311,631.01,633.01,595.01,616.0-15.0-0.92%19,700
2025-10-301,601.01,643.01,601.01,631.0+20.0+1.24%30,200
2025-10-291,665.01,665.01,605.01,611.0-26.0-1.59%37,500
2025-10-281,690.01,690.01,623.01,637.0-64.0-3.76%45,700
2025-10-271,690.01,712.01,690.01,701.0+34.0+2.04%50,900
2025-10-241,696.01,697.01,667.01,667.0-24.0-1.42%17,900
2025-10-231,668.01,694.01,668.01,691.0+3.0+0.18%12,800
2025-10-221,656.01,688.01,656.01,688.0+35.0+2.12%19,600
2025-10-211,684.01,684.01,650.01,653.0-31.0-1.84%30,800
2025-10-201,644.01,684.01,629.01,684.0+62.0+3.82%195,000
2025-10-171,615.01,622.01,587.01,622.0+16.0+1.00%42,400
2025-10-161,578.01,607.01,578.01,606.0+30.0+1.90%175,500
2025-10-151,553.01,580.01,543.01,576.0+38.0+2.47%19,800
2025-10-141,534.01,554.01,517.01,538.0-17.0-1.09%24,400
2025-10-101,595.01,595.01,555.01,555.0-48.0-2.99%33,600
2025-10-091,617.01,617.01,589.01,603.0-10.0-0.62%23,200
2025-10-081,647.01,653.01,610.01,613.0-24.0-1.47%26,700
2025-10-071,641.01,653.01,628.01,637.0-4.0-0.24%24,200
2025-10-061,628.01,642.01,580.01,641.0+38.0+2.37%47,900
2025-10-031,603.01,620.01,600.01,603.00.00.00%10,800
2025-10-021,584.01,607.01,576.01,603.0+23.0+1.46%42,900
2025-10-011,645.01,645.01,572.01,580.0-65.0-3.95%58,200
2025-09-301,675.01,675.01,618.01,645.0-18.0-1.08%25,700
2025-09-291,666.01,673.01,660.01,663.0-37.0-2.18%22,500
2025-09-261,690.01,700.01,686.01,700.0+8.0+0.47%22,800
2025-09-251,688.01,696.01,685.01,692.0+19.0+1.14%18,600
2025-09-241,664.01,685.01,664.01,673.0-12.0-0.71%24,100
2025-09-221,663.01,687.01,663.01,685.0+29.0+1.75%17,500
2025-09-191,667.01,677.01,650.01,656.0-3.0-0.18%39,700
2025-09-181,698.01,698.01,644.01,659.0-39.0-2.30%61,600
2025-09-171,734.01,734.01,688.01,698.0-38.0-2.19%44,300
2025-09-161,699.01,737.01,699.01,736.0+45.0+2.66%39,600
2025-09-121,691.01,700.01,689.01,691.0——32,700

直近120営業日分を表示