KabuInsight

石井表記

6336
スタンダード/機械/ISHII HYOKI 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
2026-03-13937.0963.0880.0906.0-46.0-4.83%195,700
2026-03-12965.0976.0952.0952.0-6.0-0.63%41,400
2026-03-11935.0971.0935.0958.0+31.0+3.34%30,800
2026-03-10942.0950.0920.0927.0+27.0+3.00%28,400
2026-03-09900.0900.0866.0900.0-45.0-4.76%49,700
2026-03-06942.0945.0921.0945.0-1.0-0.11%28,000
2026-03-05932.0953.0910.0946.0+59.0+6.65%61,000
2026-03-04935.0936.0878.0887.0-78.0-8.08%80,900
2026-03-03975.01,015.0936.0965.0+2.0+0.21%84,900
2026-03-02973.0994.0951.0963.0-32.0-3.22%97,400
2026-02-27949.0998.0920.0995.0+48.0+5.07%79,500
2026-02-26915.0948.0911.0947.0+52.0+5.81%76,800
2026-02-25893.0895.0855.0895.0+20.0+2.29%26,400
2026-02-24824.0875.0814.0875.0+58.0+7.10%33,300
2026-02-20804.0817.0804.0817.0+2.0+0.25%6,900
2026-02-19820.0820.0792.0815.00.00.00%18,500
2026-02-18791.0823.0779.0815.0+23.0+2.90%34,300
2026-02-17789.0795.0777.0792.0+13.0+1.67%23,300
2026-02-16790.0790.0765.0779.0+14.0+1.83%23,600
2026-02-13784.0788.0765.0765.0-20.0-2.55%14,700
2026-02-12762.0786.0762.0785.0+23.0+3.02%15,400
2026-02-10760.0767.0760.0762.0+2.0+0.26%4,500
2026-02-09755.0772.0755.0760.0+8.0+1.06%29,100
2026-02-06760.0760.0743.0752.0-10.0-1.31%11,100
2026-02-05751.0762.0751.0762.0+11.0+1.46%11,900
2026-02-04735.0754.0735.0751.0+11.0+1.49%9,300
2026-02-03722.0748.0722.0740.0+18.0+2.49%12,700
2026-02-02739.0745.0717.0722.0-16.0-2.17%29,500
2026-01-30745.0751.0711.0738.0-8.0-1.07%23,600
2026-01-29755.0763.0738.0746.0-44.0-5.57%46,100
2026-01-28787.0793.0782.0790.0+6.0+0.77%5,300
2026-01-27786.0786.0781.0784.0-2.0-0.25%6,200
2026-01-26783.0792.0782.0786.0-8.0-1.01%23,100
2026-01-23798.0798.0787.0794.0+2.0+0.25%9,200
2026-01-22785.0792.0785.0792.0+7.0+0.89%5,300
2026-01-21792.0795.0784.0785.00.00.00%10,000
2026-01-20783.0791.0778.0785.0+5.0+0.64%16,700
2026-01-19780.0782.0775.0780.0-1.0-0.13%7,900
2026-01-16782.0788.0780.0781.0+2.0+0.26%1,900
2026-01-15772.0798.0772.0779.0+7.0+0.91%10,300
2026-01-14775.0785.0771.0772.0-1.0-0.13%21,900
2026-01-13778.0785.0773.0773.0+2.0+0.26%19,200
2026-01-09779.0782.0771.0771.0-8.0-1.03%10,300
2026-01-08790.0791.0769.0779.0-10.0-1.27%19,100
2026-01-07777.0789.0777.0789.0+12.0+1.54%14,300
2026-01-06764.0794.0763.0777.0+15.0+1.97%31,300
2026-01-05772.0777.0762.0762.0-9.0-1.17%23,100
2025-12-30783.0783.0771.0771.0-10.0-1.28%7,300
2025-12-29779.0783.0759.0781.0+6.0+0.77%43,400
2025-12-26776.0779.0769.0775.0-1.0-0.13%15,300
2025-12-25782.0789.0762.0776.0+10.0+1.31%28,100
2025-12-24769.0769.0762.0766.0+6.0+0.79%14,800
2025-12-23741.0760.0741.0760.0+20.0+2.70%22,700
2025-12-22725.0747.0725.0740.0+15.0+2.07%21,000
2025-12-19719.0725.0710.0725.00.00.00%13,000
2025-12-18710.0725.0710.0725.00.00.00%12,900
2025-12-17717.0727.0712.0725.0+13.0+1.83%20,900
2025-12-16725.0725.0705.0712.0-7.0-0.97%28,800
2025-12-15711.0749.0711.0719.0+9.0+1.27%87,200
2025-12-12669.0744.0660.0710.0+43.0+6.45%329,700
2025-12-11673.0673.0657.0667.0-5.0-0.74%14,300
2025-12-10665.0672.0658.0672.0+6.0+0.90%9,700
2025-12-09661.0666.0652.0666.0+3.0+0.45%16,200
2025-12-08661.0664.0659.0663.0+1.0+0.15%6,400
2025-12-05665.0668.0662.0662.0-6.0-0.90%14,500
2025-12-04665.0669.0665.0668.0-3.0-0.45%17,200
2025-12-03673.0675.0665.0671.0+4.0+0.60%14,600
2025-12-02666.0674.0665.0667.0-4.0-0.60%10,300
2025-12-01670.0671.0667.0671.0+8.0+1.21%12,000
2025-11-28668.0672.0650.0663.0-5.0-0.75%16,300
2025-11-27662.0668.0655.0668.0+13.0+1.98%5,200
2025-11-26653.0656.0650.0655.0+5.0+0.77%1,400
2025-11-25653.0656.0636.0650.0-9.0-1.37%3,800
2025-11-21640.0659.0640.0659.0+9.0+1.38%2,900
2025-11-20654.0660.0650.0650.0-1.0-0.15%3,700
2025-11-19656.0656.0650.0651.0-5.0-0.76%2,300
2025-11-18660.0670.0652.0656.0-4.0-0.61%14,100
2025-11-17653.0660.0643.0660.0+8.0+1.23%5,100
2025-11-14653.0654.0651.0652.00.00.00%1,200
2025-11-13653.0654.0651.0652.0+3.0+0.46%1,000
2025-11-12662.0662.0649.0649.0-3.0-0.46%3,000
2025-11-11654.0664.0650.0652.0+3.0+0.46%3,600
2025-11-10652.0652.0642.0649.0-1.0-0.15%7,300
2025-11-07651.0655.0650.0650.0-4.0-0.61%3,100
2025-11-06660.0660.0652.0654.0-6.0-0.91%2,500
2025-11-05664.0664.0650.0660.0-4.0-0.60%5,000
2025-11-04669.0669.0656.0664.0-1.0-0.15%14,000
2025-10-31662.0665.0652.0665.0+9.0+1.37%4,800
2025-10-30661.0661.0640.0656.0-5.0-0.76%11,500
2025-10-29662.0662.0659.0661.0-1.0-0.15%2,600
2025-10-28665.0666.0661.0662.0-7.0-1.05%6,000
2025-10-27669.0675.0669.0669.0-1.0-0.15%9,400
2025-10-24666.0670.0666.0670.00.00.00%3,200
2025-10-23670.0674.0666.0670.00.00.00%4,400
2025-10-22659.0670.0659.0670.0+1.0+0.15%4,800
2025-10-21669.0670.0663.0669.0-2.0-0.30%3,900
2025-10-20665.0674.0665.0671.0+4.0+0.60%7,400
2025-10-17668.0668.0665.0667.0-1.0-0.15%1,200
2025-10-16665.0668.0665.0668.0+3.0+0.45%1,800
2025-10-15658.0665.0658.0665.0+9.0+1.37%3,300
2025-10-14659.0659.0656.0656.0-10.0-1.50%11,600
2025-10-10665.0666.0662.0666.0+1.0+0.15%2,500
2025-10-09670.0670.0660.0665.0+1.0+0.15%11,000
2025-10-08668.0668.0663.0664.0-4.0-0.60%3,800
2025-10-07668.0668.0667.0668.0-2.0-0.30%3,600
2025-10-06670.0670.0664.0670.0+4.0+0.60%6,100
2025-10-03667.0669.0666.0666.00.00.00%3,100
2025-10-02651.0666.0651.0666.0+15.0+2.30%3,900
2025-10-01683.0683.0650.0651.0-23.0-3.41%13,600
2025-09-30688.0694.0674.0674.0-13.0-1.89%7,800
2025-09-29679.0687.0678.0687.0+6.0+0.88%5,500
2025-09-26680.0682.0680.0681.0+1.0+0.15%3,500
2025-09-25677.0680.0677.0680.0+2.0+0.29%2,400
2025-09-24680.0680.0677.0678.0+2.0+0.30%1,400
2025-09-22676.0676.0670.0676.0-1.0-0.15%5,300
2025-09-19683.0683.0663.0677.0-6.0-0.88%8,800
2025-09-18684.0686.0679.0683.0+9.0+1.34%4,700
2025-09-17665.0677.0664.0674.0+11.0+1.66%12,100
2025-09-16685.0685.0660.0663.0-22.0-3.21%15,500
2025-09-12668.0685.0665.0685.0——25,800

直近120営業日分を表示