KabuInsight

月島ホールディングス

6332
プライム/機械/TSUKISHIMA HOLDINGS 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
2026-03-132,992.03,045.02,984.03,000.0-35.0-1.15%94,100
2026-03-123,100.03,110.03,020.03,035.0-65.0-2.10%102,200
2026-03-113,110.03,180.03,100.03,100.0-5.0-0.16%145,800
2026-03-103,055.03,155.03,040.03,105.0+134.0+4.51%131,700
2026-03-092,918.02,994.02,872.02,971.0-179.0-5.68%248,200
2026-03-063,155.03,180.03,075.03,150.0-50.0-1.56%150,800
2026-03-053,240.03,270.03,145.03,200.0+85.0+2.73%135,600
2026-03-043,215.03,240.03,005.03,115.0-225.0-6.74%310,600
2026-03-033,450.03,520.03,320.03,340.0-140.0-4.02%175,300
2026-03-023,410.03,500.03,345.03,480.0-5.0-0.14%146,200
2026-02-273,385.03,500.03,345.03,485.0+115.0+3.41%240,800
2026-02-263,395.03,435.03,340.03,370.00.00.00%156,900
2026-02-253,410.03,420.03,345.03,370.0+5.0+0.15%247,200
2026-02-243,330.03,370.03,230.03,365.0+35.0+1.05%175,800
2026-02-203,335.03,400.03,300.03,330.0-60.0-1.77%139,800
2026-02-193,300.03,390.03,255.03,390.0+55.0+1.65%174,200
2026-02-183,345.03,400.03,315.03,335.0+5.0+0.15%136,400
2026-02-173,360.03,360.03,295.03,330.0-50.0-1.48%120,000
2026-02-163,320.03,395.03,270.03,380.0+95.0+2.89%169,300
2026-02-133,360.03,375.03,230.03,285.0-95.0-2.81%191,400
2026-02-123,285.03,380.03,235.03,380.0+85.0+2.58%245,600
2026-02-103,200.03,310.03,170.03,295.0+125.0+3.94%290,500
2026-02-093,205.03,220.03,105.03,170.00.00.00%292,600
2026-02-063,025.03,250.02,945.03,170.0+145.0+4.79%588,500
2026-02-053,070.03,070.02,987.03,025.0-5.0-0.17%105,700
2026-02-043,020.03,060.03,005.03,030.0+10.0+0.33%117,800
2026-02-032,989.03,040.02,958.03,020.0+58.0+1.96%167,000
2026-02-022,995.03,030.02,943.02,962.0-9.0-0.30%153,900
2026-01-302,970.02,999.02,938.02,971.0+4.0+0.13%152,000
2026-01-292,930.02,967.02,863.02,967.0+21.0+0.71%380,700
2026-01-282,997.02,997.02,945.02,946.0-64.0-2.13%124,200
2026-01-272,985.03,030.02,960.03,010.0-5.0-0.17%114,900
2026-01-263,005.03,060.02,988.03,015.0-35.0-1.15%152,600
2026-01-233,090.03,125.03,050.03,050.0-50.0-1.61%110,500
2026-01-223,050.03,120.03,050.03,100.0+50.0+1.64%133,900
2026-01-212,985.03,070.02,970.03,050.0-5.0-0.16%136,600
2026-01-203,095.03,095.03,015.03,055.0-45.0-1.45%173,300
2026-01-193,140.03,195.03,065.03,100.0-15.0-0.48%181,900
2026-01-163,085.03,130.03,055.03,115.0+35.0+1.14%145,100
2026-01-153,035.03,090.03,025.03,080.0+20.0+0.65%122,400
2026-01-143,010.03,080.03,005.03,060.0+79.0+2.65%200,000
2026-01-133,000.03,005.02,924.02,981.0+16.0+0.54%244,900
2026-01-092,895.02,965.02,876.02,965.0+75.0+2.60%196,100
2026-01-082,909.02,928.02,890.02,890.0-21.0-0.72%97,700
2026-01-072,860.02,936.02,836.02,911.0+23.0+0.80%146,400
2026-01-062,880.02,939.02,877.02,888.0+37.0+1.30%153,800
2026-01-052,820.02,889.02,802.02,851.0+28.0+0.99%169,300
2025-12-302,835.02,863.02,814.02,823.0-12.0-0.42%173,600
2025-12-292,825.02,842.02,810.02,835.0+36.0+1.29%201,100
2025-12-262,890.02,900.02,786.02,799.0-91.0-3.15%263,800
2025-12-252,921.02,922.02,887.02,890.0-10.0-0.34%89,500
2025-12-242,920.02,950.02,899.02,900.0-37.0-1.26%182,000
2025-12-232,990.02,995.02,937.02,937.0-49.0-1.64%111,800
2025-12-223,005.03,015.02,955.02,986.0-19.0-0.63%134,600
2025-12-192,910.03,020.02,893.03,005.0+103.0+3.55%298,700
2025-12-182,897.02,925.02,866.02,902.0-11.0-0.38%134,600
2025-12-172,903.02,936.02,854.02,913.0+6.0+0.21%169,400
2025-12-162,973.02,985.02,888.02,907.0-85.0-2.84%222,500
2025-12-152,938.02,997.02,897.02,992.0+24.0+0.81%177,700
2025-12-122,947.02,979.02,894.02,968.0+47.0+1.61%235,000
2025-12-113,085.03,090.02,909.02,921.0-129.0-4.23%463,100
2025-12-102,884.03,075.02,850.03,050.0+212.0+7.47%550,800
2025-12-092,925.02,955.02,826.02,838.0-89.0-3.04%306,600
2025-12-082,763.02,950.02,734.02,927.0+264.0+9.91%990,000
2025-12-052,632.02,704.02,632.02,663.0+13.0+0.49%249,600
2025-12-042,607.02,662.02,606.02,650.0+55.0+2.12%245,700
2025-12-032,583.02,610.02,562.02,595.0+13.0+0.50%181,500
2025-12-022,591.02,599.02,562.02,582.0-12.0-0.46%91,400
2025-12-012,639.02,649.02,586.02,594.0-67.0-2.52%133,800
2025-11-282,639.02,662.02,623.02,661.0+20.0+0.76%150,300
2025-11-272,609.02,645.02,590.02,641.0+36.0+1.38%140,200
2025-11-262,600.02,613.02,578.02,605.0+19.0+0.73%148,100
2025-11-252,598.02,605.02,558.02,586.0-22.0-0.84%148,200
2025-11-212,560.02,621.02,560.02,608.0+12.0+0.46%166,700
2025-11-202,581.02,611.02,566.02,596.0+36.0+1.41%365,900
2025-11-192,575.02,578.02,500.02,560.0-33.0-1.27%466,900
2025-11-182,642.02,644.02,588.02,593.0-62.0-2.34%262,800
2025-11-172,627.02,671.02,592.02,655.0+8.0+0.30%256,100
2025-11-142,595.02,647.02,595.02,647.0+23.0+0.88%209,000
2025-11-132,611.02,641.02,594.02,624.0+6.0+0.23%194,900
2025-11-122,642.02,654.02,601.02,618.0-69.0-2.57%273,900
2025-11-112,665.02,745.02,657.02,687.0+10.0+0.37%479,100
2025-11-102,552.02,693.02,530.02,677.0+169.0+6.74%639,000
2025-11-072,512.02,537.02,475.02,508.0-36.0-1.42%437,700
2025-11-062,568.02,586.02,532.02,544.0-11.0-0.43%245,800
2025-11-052,518.02,555.02,450.02,555.0+23.0+0.91%368,600
2025-11-042,525.02,572.02,513.02,532.0-21.0-0.82%267,300
2025-10-312,526.02,553.02,501.02,553.0+24.0+0.95%301,300
2025-10-302,534.02,566.02,523.02,529.0-7.0-0.28%396,200
2025-10-292,582.02,593.02,531.02,536.0-14.0-0.55%220,000
2025-10-282,644.02,644.02,547.02,550.0-94.0-3.56%321,800
2025-10-272,634.02,657.02,600.02,644.0+49.0+1.89%302,500
2025-10-242,637.02,654.02,573.02,595.0-32.0-1.22%285,600
2025-10-232,547.02,648.02,545.02,627.0+47.0+1.82%331,400
2025-10-222,513.02,597.02,501.02,580.0+75.0+2.99%340,300
2025-10-212,563.02,578.02,497.02,505.0-80.0-3.09%399,200
2025-10-202,506.02,586.02,483.02,585.0+112.0+4.53%390,500
2025-10-172,490.02,515.02,457.02,473.0-14.0-0.56%360,800
2025-10-162,483.02,530.02,469.02,487.0-7.0-0.28%341,500
2025-10-152,453.02,519.02,439.02,494.0+41.0+1.67%383,700
2025-10-142,398.02,464.02,381.02,453.0+51.0+2.12%425,500
2025-10-102,503.02,511.02,391.02,402.0-133.0-5.25%613,600
2025-10-092,472.02,535.02,469.02,535.0+42.0+1.68%443,900
2025-10-082,555.02,577.02,474.02,493.0-62.0-2.43%604,900
2025-10-072,626.02,632.02,534.02,555.0-38.0-1.47%517,100
2025-10-062,635.02,635.02,553.02,593.0+8.0+0.31%788,200
2025-10-032,815.02,824.02,581.02,585.0-259.0-9.11%1,605,400
2025-10-022,925.02,979.02,822.02,844.0-90.0-3.07%522,700
2025-10-012,879.02,949.02,840.02,934.0-3.0-0.10%592,400
2025-09-302,929.02,958.02,900.02,937.0+23.0+0.79%284,700
2025-09-292,931.02,938.02,882.02,914.0-55.0-1.85%386,900
2025-09-262,952.02,996.02,907.02,969.0+21.0+0.71%608,300
2025-09-252,922.03,000.02,909.02,948.0+62.0+2.15%804,500
2025-09-243,010.03,035.02,825.02,886.0-164.0-5.38%977,700
2025-09-223,130.03,130.03,030.03,050.0-80.0-2.56%514,700
2025-09-193,175.03,185.03,090.03,130.0-45.0-1.42%948,700
2025-09-183,160.03,205.03,130.03,175.0+15.0+0.47%509,700
2025-09-173,285.03,320.03,140.03,160.0-180.0-5.39%567,700
2025-09-163,315.03,345.03,265.03,340.0+25.0+0.75%481,100
2025-09-123,385.03,420.03,305.03,315.0——474,100

直近120営業日分を表示