KabuInsight

明治機械

6334
スタンダード/機械/Meiji Machine 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
2026-03-13400.0401.0400.0400.0-3.0-0.74%800
2026-03-12400.0403.0395.0403.0-1.0-0.25%16,400
2026-03-11402.0407.0402.0404.0+3.0+0.75%700
2026-03-10416.0416.0401.0401.0+1.0+0.25%3,900
2026-03-09400.0401.0380.0400.0-5.0-1.23%8,600
2026-03-06395.0406.0395.0405.0+9.0+2.27%2,700
2026-03-05400.0400.0396.0396.0+1.0+0.25%2,300
2026-03-04393.0400.0378.0395.0-5.0-1.25%12,600
2026-03-03408.0408.0395.0400.0-13.0-3.15%16,200
2026-03-02403.0415.0400.0413.0+2.0+0.49%19,200
2026-02-27412.0414.0410.0411.0+5.0+1.23%10,100
2026-02-26402.0406.0401.0406.0+4.0+1.00%1,900
2026-02-25402.0405.0400.0402.00.00.00%1,800
2026-02-24397.0403.0392.0402.0+2.0+0.50%15,200
2026-02-20418.0418.0379.0400.0-18.0-4.31%45,400
2026-02-19419.0429.0413.0418.0-2.0-0.48%3,000
2026-02-18410.0424.0410.0420.0+16.0+3.96%17,300
2026-02-17403.0407.0400.0404.0+2.0+0.50%6,200
2026-02-16400.0403.0400.0402.00.00.00%2,700
2026-02-13389.0404.0380.0402.0-19.0-4.51%48,800
2026-02-12426.0440.0411.0421.0-4.0-0.94%54,900
2026-02-10420.0429.0416.0425.0+10.0+2.41%21,700
2026-02-09418.0423.0412.0415.0-3.0-0.72%10,100
2026-02-06422.0422.0416.0418.0-6.0-1.42%4,200
2026-02-05428.0428.0422.0424.0+2.0+0.47%1,900
2026-02-04425.0427.0422.0422.0-1.0-0.24%5,500
2026-02-03423.0430.0422.0423.00.00.00%14,500
2026-02-02422.0426.0416.0423.0+5.0+1.20%8,600
2026-01-30421.0422.0410.0418.0-6.0-1.42%4,500
2026-01-29421.0424.0419.0424.0-2.0-0.47%3,500
2026-01-28427.0433.0422.0426.0+5.0+1.19%41,400
2026-01-27405.0421.0405.0421.0+18.0+4.47%25,700
2026-01-26402.0408.0401.0403.0+1.0+0.25%5,300
2026-01-23403.0406.0400.0402.0-2.0-0.50%3,900
2026-01-22414.0419.0400.0404.0-13.0-3.12%15,200
2026-01-21421.0421.0412.0417.0-5.0-1.18%3,000
2026-01-20414.0426.0414.0422.00.00.00%19,200
2026-01-19409.0426.0404.0422.0+21.0+5.24%72,500
2026-01-16411.0414.0398.0401.0-8.0-1.96%19,700
2026-01-15402.0410.0399.0409.0+9.0+2.25%26,500
2026-01-14383.0405.0382.0400.0+17.0+4.44%152,300
2026-01-13378.0383.0375.0383.0+8.0+2.13%14,600
2026-01-09370.0375.0365.0375.0+5.0+1.35%13,400
2026-01-08374.0374.0366.0370.0-4.0-1.07%9,400
2026-01-07369.0374.0365.0374.0+4.0+1.08%15,300
2026-01-06361.0371.0361.0370.0+8.0+2.21%12,500
2026-01-05363.0364.0357.0362.0+7.0+1.97%5,500
2025-12-30351.0368.0336.0355.0+1.0+0.28%17,500
2025-12-29348.0354.0345.0354.0+10.0+2.91%10,200
2025-12-26339.0344.0334.0344.0+13.0+3.93%19,700
2025-12-25328.0340.0325.0331.0+4.0+1.22%14,100
2025-12-24324.0327.0324.0327.00.00.00%10,400
2025-12-23323.0328.0323.0327.0+6.0+1.87%6,500
2025-12-22316.0322.0313.0321.0-2.0-0.62%15,300
2025-12-19327.0330.0317.0323.0-7.0-2.12%17,100
2025-12-18337.0337.0328.0330.0-15.0-4.35%9,200
2025-12-17346.0346.0343.0345.00.00.00%1,900
2025-12-16346.0346.0342.0345.0-1.0-0.29%1,200
2025-12-15341.0346.0340.0346.0+5.0+1.47%5,800
2025-12-12347.0347.0335.0341.00.00.00%8,400
2025-12-11344.0344.0339.0341.0-5.0-1.45%1,800
2025-12-10349.0350.0335.0346.0-4.0-1.14%9,700
2025-12-09352.0352.0350.0350.0-2.0-0.57%6,600
2025-12-08356.0356.0350.0352.0-3.0-0.85%2,700
2025-12-05351.0355.0351.0355.0+2.0+0.57%1,000
2025-12-04349.0357.0349.0353.0+1.0+0.28%9,100
2025-12-03355.0360.0352.0352.0-8.0-2.22%6,600
2025-12-02360.0360.0351.0360.00.00.00%2,900
2025-12-01362.0363.0360.0360.0-9.0-2.44%4,600
2025-11-28377.0377.0356.0369.00.00.00%20,700
2025-11-27370.0370.0368.0369.0+3.0+0.82%3,600
2025-11-26369.0369.0361.0366.0-3.0-0.81%4,300
2025-11-25373.0373.0354.0369.0+1.0+0.27%8,500
2025-11-21368.0368.0360.0368.00.00.00%2,700
2025-11-20361.0368.0361.0368.0+1.0+0.27%6,500
2025-11-19355.0370.0352.0367.0+9.0+2.51%13,400
2025-11-18354.0359.0352.0358.0+3.0+0.85%12,900
2025-11-17338.0355.0335.0355.0+16.0+4.72%10,400
2025-11-14344.0350.0324.0339.0-21.0-5.83%22,400
2025-11-13373.0373.0356.0360.0-19.0-5.01%21,400
2025-11-12376.0379.0373.0379.0-2.0-0.52%11,300
2025-11-11379.0382.0379.0381.00.00.00%2,800
2025-11-10379.0382.0378.0381.0-3.0-0.78%13,500
2025-11-07383.0384.0377.0384.0+1.0+0.26%11,000
2025-11-06371.0384.0370.0383.0+13.0+3.51%38,700
2025-11-05371.0371.0360.0370.0-1.0-0.27%16,700
2025-11-04366.0371.0360.0371.0+7.0+1.92%26,100
2025-10-31359.0366.0358.0364.0+4.0+1.11%14,000
2025-10-30361.0362.0355.0360.0-1.0-0.28%14,700
2025-10-29366.0366.0344.0361.0-5.0-1.37%21,600
2025-10-28369.0369.0365.0366.0-1.0-0.27%18,800
2025-10-27358.0367.0357.0367.0+9.0+2.51%53,900
2025-10-24352.0359.0346.0358.0+7.0+1.99%18,000
2025-10-23340.0352.0340.0351.0+9.0+2.63%21,200
2025-10-22338.0344.0338.0342.0-1.0-0.29%26,500
2025-10-21344.0344.0340.0343.00.00.00%14,200
2025-10-20341.0343.0334.0343.0+5.0+1.48%20,200
2025-10-17340.0346.0337.0338.0+2.0+0.60%41,700
2025-10-16324.0337.0324.0336.0+7.0+2.13%31,700
2025-10-15325.0329.0325.0329.0+4.0+1.23%9,200
2025-10-14328.0328.0323.0325.0-9.0-2.69%13,500
2025-10-10329.0334.0328.0334.0+6.0+1.83%11,600
2025-10-09328.0330.0325.0328.0-1.0-0.30%14,800
2025-10-08328.0335.0328.0329.00.00.00%45,700
2025-10-07326.0331.0325.0329.0-2.0-0.60%34,600
2025-10-06311.0332.0311.0331.0+21.0+6.77%45,500
2025-10-03302.0311.0301.0310.0+8.0+2.65%10,900
2025-10-02304.0305.0302.0302.0-5.0-1.63%17,400
2025-10-01311.0313.0307.0307.0-7.0-2.23%19,000
2025-09-30314.0316.0311.0314.00.00.00%12,500
2025-09-29324.0324.0312.0314.0-6.0-1.88%22,200
2025-09-26319.0321.0316.0320.0+4.0+1.27%19,400
2025-09-25319.0319.0316.0316.0-3.0-0.94%20,200
2025-09-24320.0320.0316.0319.0-1.0-0.31%13,200
2025-09-22325.0325.0316.0320.0+2.0+0.63%51,300
2025-09-19329.0329.0315.0318.0-14.0-4.22%74,000
2025-09-18337.0337.0322.0332.0-5.0-1.48%111,900
2025-09-17331.0337.0318.0337.0-11.0-3.16%225,300
2025-09-16381.0381.0341.0348.0+47.0+15.61%1,357,300
2025-09-12300.0302.0299.0301.0——7,100

直近120営業日分を表示