KabuInsight

北川精機

6327
スタンダード/機械/KITAGAWA SEIKI 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
2026-03-131,600.01,755.01,564.01,733.0+103.0+6.32%478,600
2026-03-121,640.01,723.01,595.01,630.0-48.0-2.86%540,600
2026-03-111,664.01,748.01,631.01,678.0+16.0+0.96%552,200
2026-03-101,771.01,793.01,600.01,662.0-83.0-4.76%760,100
2026-03-091,778.01,841.01,652.01,745.0-193.0-9.96%649,100
2026-03-061,890.01,999.01,857.01,938.0+33.0+1.73%629,700
2026-03-051,884.02,030.01,830.01,905.0+237.0+14.21%890,900
2026-03-041,717.01,784.01,616.01,668.0-169.0-9.20%575,800
2026-03-031,735.01,948.01,701.01,837.0+133.0+7.81%959,300
2026-03-021,578.01,729.01,555.01,704.0+52.0+3.15%362,700
2026-02-271,537.01,663.01,530.01,652.0+77.0+4.89%346,700
2026-02-261,659.01,679.01,525.01,575.0-124.0-7.30%647,600
2026-02-251,710.01,744.01,611.01,699.0-50.0-2.86%690,000
2026-02-241,545.01,880.01,533.01,749.0+230.0+15.14%1,369,900
2026-02-201,473.01,605.01,441.01,519.0+106.0+7.50%784,900
2026-02-191,398.01,529.01,335.01,413.0+38.0+2.76%901,600
2026-02-181,368.01,421.01,300.01,375.0+7.0+0.51%686,000
2026-02-171,392.01,415.01,238.01,368.0+36.0+2.70%818,800
2026-02-161,398.01,434.01,315.01,332.0+184.0+16.03%1,194,600
2026-02-131,057.01,154.01,050.01,148.0+91.0+8.61%262,000
2026-02-121,012.01,057.01,000.01,057.0+60.0+6.02%99,200
2026-02-101,001.01,003.0977.0997.0-7.0-0.70%79,300
2026-02-091,010.01,017.0963.01,004.0-18.0-1.76%139,300
2026-02-061,045.01,050.01,006.01,022.0-27.0-2.57%79,400
2026-02-051,032.01,072.01,032.01,049.0+17.0+1.65%58,300
2026-02-041,032.01,039.01,002.01,032.0-6.0-0.58%63,600
2026-02-031,043.01,048.01,029.01,038.0-12.0-1.14%43,500
2026-02-021,045.01,080.01,019.01,050.0+5.0+0.48%82,400
2026-01-301,032.01,056.01,028.01,045.0+6.0+0.58%59,300
2026-01-291,060.01,063.01,001.01,039.0-20.0-1.89%114,200
2026-01-281,108.01,108.01,051.01,059.0-44.0-3.99%117,100
2026-01-271,090.01,129.01,070.01,103.0+43.0+4.06%275,400
2026-01-261,010.01,068.0991.01,060.0+51.0+5.05%208,100
2026-01-231,050.01,070.0988.01,009.0+55.0+5.77%694,900
2026-01-22925.0958.0925.0954.0+28.0+3.02%35,700
2026-01-21907.0932.0895.0926.0-8.0-0.86%51,000
2026-01-20943.0943.0918.0934.0-12.0-1.27%46,700
2026-01-19957.0964.0940.0946.0-11.0-1.15%20,400
2026-01-16951.0960.0934.0957.0+9.0+0.95%36,100
2026-01-15933.0952.0924.0948.0+15.0+1.61%18,800
2026-01-14961.0961.0930.0933.0-37.0-3.81%49,700
2026-01-13999.0999.0957.0970.0-11.0-1.12%50,100
2026-01-09955.0984.0955.0981.0+31.0+3.26%49,300
2026-01-08993.01,005.0950.0950.0-70.0-6.86%133,400
2026-01-07952.01,040.0952.01,020.0+69.0+7.26%179,700
2026-01-06925.0972.0920.0951.0+48.0+5.32%195,500
2026-01-05905.0914.0893.0903.0+6.0+0.67%32,800
2025-12-30890.0919.0888.0897.0+7.0+0.79%46,500
2025-12-29863.0893.0857.0890.0+36.0+4.22%57,300
2025-12-26856.0865.0854.0854.0-6.0-0.70%12,700
2025-12-25852.0866.0852.0860.0+8.0+0.94%16,700
2025-12-24858.0860.0852.0852.00.00.00%12,100
2025-12-23847.0857.0842.0852.0+7.0+0.83%12,400
2025-12-22840.0856.0835.0845.0+11.0+1.32%22,600
2025-12-19837.0837.0827.0834.0+12.0+1.46%10,500
2025-12-18819.0833.0819.0822.0+1.0+0.12%6,100
2025-12-17832.0833.0821.0821.0-11.0-1.32%7,200
2025-12-16850.0850.0819.0832.0-13.0-1.54%16,700
2025-12-15828.0849.0828.0845.0+11.0+1.32%18,000
2025-12-12832.0834.0827.0834.0+3.0+0.36%4,900
2025-12-11838.0838.0830.0831.0-10.0-1.19%5,300
2025-12-10842.0845.0831.0841.0-1.0-0.12%7,500
2025-12-09844.0846.0839.0842.0-5.0-0.59%13,600
2025-12-08843.0852.0843.0847.0+4.0+0.47%10,600
2025-12-05845.0852.0843.0843.0-4.0-0.47%9,200
2025-12-04848.0852.0843.0847.0+1.0+0.12%19,900
2025-12-03843.0852.0843.0846.0+1.0+0.12%7,200
2025-12-02852.0855.0842.0845.00.00.00%14,900
2025-12-01864.0864.0845.0845.0-20.0-2.31%20,900
2025-11-28864.0869.0858.0865.0-8.0-0.92%18,300
2025-11-27854.0878.0850.0873.0+21.0+2.46%56,400
2025-11-26847.0855.0843.0852.0+4.0+0.47%27,600
2025-11-25860.0869.0847.0848.0-15.0-1.74%30,300
2025-11-21868.0868.0848.0863.0-20.0-2.27%41,700
2025-11-20860.0883.0854.0883.0+32.0+3.76%83,300
2025-11-19846.0865.0840.0851.0+1.0+0.12%26,000
2025-11-18852.0866.0850.0850.00.00.00%61,400
2025-11-17835.0857.0827.0850.0+17.0+2.04%70,400
2025-11-14812.0842.0812.0833.0+8.0+0.97%34,800
2025-11-13844.0844.0824.0825.0-18.0-2.14%19,300
2025-11-12818.0843.0818.0843.0+31.0+3.82%27,000
2025-11-11830.0830.0805.0812.0-16.0-1.93%24,700
2025-11-10828.0859.0827.0828.0+2.0+0.24%41,400
2025-11-07831.0832.0817.0826.0-8.0-0.96%29,700
2025-11-06838.0845.0821.0834.0+10.0+1.21%28,900
2025-11-05822.0828.0809.0824.0+2.0+0.24%25,600
2025-11-04830.0839.0822.0822.0-12.0-1.44%24,600
2025-10-31856.0856.0834.0834.0-21.0-2.46%40,900
2025-10-30853.0858.0843.0855.00.00.00%32,300
2025-10-29851.0860.0842.0855.0+28.0+3.39%71,500
2025-10-28841.0841.0823.0827.0-15.0-1.78%20,300
2025-10-27843.0844.0826.0842.0+14.0+1.69%46,400
2025-10-24828.0831.0822.0828.0+1.0+0.12%23,200
2025-10-23826.0833.0825.0827.0-3.0-0.36%21,200
2025-10-22832.0836.0822.0830.0+1.0+0.12%32,000
2025-10-21830.0868.0811.0829.0+34.0+4.28%182,600
2025-10-20790.0798.0787.0795.0+20.0+2.58%23,600
2025-10-17788.0789.0775.0775.0-16.0-2.02%34,400
2025-10-16793.0803.0790.0791.0-4.0-0.50%17,300
2025-10-15780.0800.0780.0795.0+23.0+2.98%27,300
2025-10-14777.0792.0772.0772.0-14.0-1.78%85,200
2025-10-10800.0800.0786.0786.0-17.0-2.12%43,800
2025-10-09803.0807.0800.0803.0+1.0+0.12%27,700
2025-10-08807.0814.0802.0802.0-1.0-0.12%24,400
2025-10-07810.0813.0802.0803.0-13.0-1.59%31,900
2025-10-06823.0828.0805.0816.0+4.0+0.49%55,700
2025-10-03817.0824.0812.0812.0+2.0+0.25%24,100
2025-10-02808.0820.0808.0810.0+5.0+0.62%22,200
2025-10-01828.0828.0803.0805.0-27.0-3.25%57,000
2025-09-30853.0856.0832.0832.0-14.0-1.65%67,600
2025-09-29835.0848.0828.0846.0+21.0+2.55%56,300
2025-09-26850.0850.0812.0825.0-55.0-6.25%197,300
2025-09-25835.0880.0824.0880.0+80.0+10.00%210,400
2025-09-24801.0810.0788.0800.0-2.0-0.25%38,300
2025-09-22800.0808.0796.0802.0+10.0+1.26%48,300
2025-09-19802.0810.0780.0792.0-8.0-1.00%73,100
2025-09-18800.0811.0797.0800.0-2.0-0.25%31,600
2025-09-17820.0820.0800.0802.0-20.0-2.43%42,000
2025-09-16834.0839.0805.0822.0-18.0-2.14%53,900
2025-09-12837.0843.0810.0840.0——98,800

直近120営業日分を表示