KabuInsight

タカトリ

6338
スタンダード/機械/Takatori 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
2026-03-131,587.01,605.01,580.01,601.0-20.0-1.23%27,300
2026-03-121,670.01,670.01,610.01,621.0-59.0-3.51%24,600
2026-03-111,670.01,715.01,668.01,680.0+11.0+0.66%52,600
2026-03-101,620.01,677.01,608.01,669.0+77.0+4.84%31,900
2026-03-091,580.01,592.01,514.01,592.0-100.0-5.91%78,200
2026-03-061,602.01,706.01,595.01,692.0+50.0+3.05%69,100
2026-03-051,565.01,650.01,563.01,642.0+138.0+9.18%52,600
2026-03-041,600.01,615.01,471.01,504.0-128.0-7.84%103,700
2026-03-031,706.01,725.01,630.01,632.0-74.0-4.34%69,900
2026-03-021,750.01,753.01,683.01,706.0-110.0-6.06%73,100
2026-02-271,785.01,825.01,752.01,816.0+15.0+0.83%45,100
2026-02-261,787.01,822.01,744.01,801.0+19.0+1.07%56,500
2026-02-251,883.01,883.01,775.01,782.0-61.0-3.31%93,100
2026-02-241,723.01,886.01,710.01,843.0+178.0+10.69%236,800
2026-02-201,667.01,672.01,639.01,665.0-28.0-1.65%49,000
2026-02-191,800.01,800.01,661.01,693.0-79.0-4.46%102,900
2026-02-181,744.01,788.01,675.01,772.0+108.0+6.49%132,500
2026-02-171,680.01,703.01,618.01,664.0+24.0+1.46%123,000
2026-02-161,509.01,655.01,506.01,640.0+161.0+10.89%134,400
2026-02-131,450.01,489.01,412.01,479.0-91.0-5.80%110,000
2026-02-121,585.01,605.01,558.01,570.0-13.0-0.82%91,600
2026-02-101,555.01,583.01,546.01,583.0+34.0+2.19%48,200
2026-02-091,589.01,595.01,538.01,549.0+26.0+1.71%47,600
2026-02-061,526.01,526.01,479.01,523.0-14.0-0.91%25,800
2026-02-051,533.01,558.01,520.01,537.0+9.0+0.59%29,000
2026-02-041,519.01,541.01,498.01,528.0+27.0+1.80%22,800
2026-02-031,498.01,535.01,494.01,501.0+25.0+1.69%34,400
2026-02-021,500.01,510.01,461.01,476.0-3.0-0.20%87,600
2026-01-301,497.01,497.01,431.01,479.0-21.0-1.40%41,700
2026-01-291,571.01,571.01,487.01,500.0-31.0-2.02%73,100
2026-01-281,506.01,558.01,475.01,531.0+55.0+3.73%130,600
2026-01-271,465.01,492.01,460.01,476.0+11.0+0.75%25,000
2026-01-261,519.01,519.01,461.01,465.0-66.0-4.31%56,200
2026-01-231,606.01,611.01,528.01,531.0-63.0-3.95%108,200
2026-01-221,467.01,623.01,445.01,594.0+157.0+10.93%191,400
2026-01-211,412.01,455.01,410.01,437.0-25.0-1.71%26,800
2026-01-201,513.01,513.01,456.01,462.0-50.0-3.31%41,200
2026-01-191,500.01,512.01,464.01,512.0+29.0+1.96%53,700
2026-01-161,423.01,483.01,417.01,483.0+60.0+4.22%49,500
2026-01-151,413.01,423.01,390.01,423.0+10.0+0.71%22,100
2026-01-141,410.01,428.01,402.01,413.0+10.0+0.71%36,900
2026-01-131,378.01,412.01,354.01,403.0+66.0+4.94%56,300
2026-01-091,330.01,341.01,318.01,337.0+7.0+0.53%13,200
2026-01-081,352.01,353.01,330.01,330.0-24.0-1.77%29,700
2026-01-071,371.01,386.01,343.01,354.0-26.0-1.88%38,800
2026-01-061,330.01,380.01,330.01,380.0+57.0+4.31%64,700
2026-01-051,266.01,324.01,253.01,323.0+70.0+5.59%69,800
2025-12-301,242.01,257.01,228.01,253.0+11.0+0.89%18,300
2025-12-291,245.01,255.01,234.01,242.0-1.0-0.08%20,300
2025-12-261,230.01,247.01,218.01,243.0+10.0+0.81%33,700
2025-12-251,217.01,244.01,214.01,233.0+16.0+1.31%43,400
2025-12-241,229.01,241.01,205.01,217.0-10.0-0.81%33,800
2025-12-231,202.01,232.01,202.01,227.0+25.0+2.08%54,500
2025-12-221,203.01,216.01,197.01,202.0-1.0-0.08%44,400
2025-12-191,206.01,218.01,201.01,203.0-3.0-0.25%22,400
2025-12-181,213.01,213.01,198.01,206.0-17.0-1.39%54,400
2025-12-171,231.01,232.01,219.01,223.0-6.0-0.49%12,700
2025-12-161,244.01,244.01,225.01,229.0-15.0-1.21%24,700
2025-12-151,250.01,264.01,238.01,244.0-16.0-1.27%31,900
2025-12-121,293.01,294.01,245.01,260.0-33.0-2.55%70,300
2025-12-111,335.01,335.01,291.01,293.0-28.0-2.12%24,100
2025-12-101,338.01,343.01,318.01,321.0-9.0-0.68%32,200
2025-12-091,329.01,343.01,323.01,330.0+8.0+0.61%23,100
2025-12-081,302.01,322.01,300.01,322.0+22.0+1.69%27,200
2025-12-051,312.01,317.01,296.01,300.0-24.0-1.81%13,300
2025-12-041,300.01,330.01,300.01,324.0+24.0+1.85%27,200
2025-12-031,276.01,307.01,276.01,300.0+25.0+1.96%28,200
2025-12-021,306.01,306.01,275.01,275.0-32.0-2.45%49,000
2025-12-011,335.01,335.01,304.01,307.0-28.0-2.10%23,800
2025-11-281,316.01,338.01,316.01,335.0+18.0+1.37%17,700
2025-11-271,314.01,330.01,314.01,317.0+4.0+0.30%7,300
2025-11-261,321.01,326.01,311.01,313.0+6.0+0.46%11,300
2025-11-251,330.01,337.01,307.01,307.0-6.0-0.46%17,100
2025-11-211,297.01,313.01,290.01,313.0-12.0-0.91%25,600
2025-11-201,339.01,343.01,325.01,325.0+23.0+1.77%21,400
2025-11-191,327.01,341.01,288.01,302.0-23.0-1.74%30,000
2025-11-181,373.01,380.01,325.01,325.0-61.0-4.40%38,800
2025-11-171,386.01,403.01,355.01,386.0+1.0+0.07%56,500
2025-11-141,390.01,400.01,374.01,385.0-5.0-0.36%26,400
2025-11-131,408.01,422.01,352.01,390.0-118.0-7.82%90,900
2025-11-121,549.01,549.01,493.01,508.0-13.0-0.85%27,100
2025-11-111,530.01,536.01,511.01,521.0-7.0-0.46%14,500
2025-11-101,528.01,546.01,522.01,528.0+18.0+1.19%15,700
2025-11-071,548.01,548.01,500.01,510.0-38.0-2.45%31,200
2025-11-061,585.01,588.01,548.01,548.0-36.0-2.27%27,300
2025-11-051,665.01,665.01,546.01,584.0-100.0-5.94%68,600
2025-11-041,700.01,720.01,660.01,684.0-17.0-1.00%32,600
2025-10-311,703.01,720.01,698.01,701.0+1.0+0.06%23,300
2025-10-301,671.01,715.01,671.01,700.0+29.0+1.74%22,900
2025-10-291,698.01,713.01,663.01,671.0-9.0-0.54%38,500
2025-10-281,710.01,719.01,673.01,680.0-26.0-1.52%25,100
2025-10-271,718.01,728.01,697.01,706.0+20.0+1.19%29,200
2025-10-241,668.01,700.01,668.01,686.0+23.0+1.38%27,600
2025-10-231,658.01,670.01,634.01,663.0+16.0+0.97%30,600
2025-10-221,642.01,656.01,615.01,647.0+29.0+1.79%22,700
2025-10-211,658.01,658.01,602.01,618.0-39.0-2.35%38,800
2025-10-201,620.01,672.01,608.01,657.0+67.0+4.21%34,600
2025-10-171,631.01,631.01,585.01,590.0-49.0-2.99%19,800
2025-10-161,612.01,655.01,608.01,639.0+34.0+2.12%25,800
2025-10-151,564.01,609.01,549.01,605.0+76.0+4.97%22,800
2025-10-141,574.01,590.01,520.01,529.0-62.0-3.90%38,900
2025-10-101,683.01,691.01,591.01,591.0-113.0-6.63%47,600
2025-10-091,670.01,717.01,670.01,704.0+40.0+2.40%23,100
2025-10-081,678.01,694.01,642.01,664.0-11.0-0.66%33,100
2025-10-071,768.01,784.01,673.01,675.0-74.0-4.23%51,700
2025-10-061,746.01,757.01,685.01,749.0+138.0+8.57%143,900
2025-10-031,565.01,629.01,561.01,611.0+56.0+3.60%41,600
2025-10-021,492.01,560.01,492.01,555.0+68.0+4.57%37,900
2025-10-011,525.01,541.01,484.01,487.0-38.0-2.49%41,000
2025-09-301,540.01,567.01,510.01,525.00.00.00%17,700
2025-09-291,579.01,579.01,524.01,525.0-56.0-3.54%33,100
2025-09-261,648.01,648.01,576.01,581.0-55.0-3.36%49,600
2025-09-251,659.01,659.01,634.01,636.0-16.0-0.97%12,300
2025-09-241,668.01,668.01,633.01,652.0-1.0-0.06%21,200
2025-09-221,631.01,666.01,631.01,653.0+33.0+2.04%28,200
2025-09-191,635.01,645.01,597.01,620.0-9.0-0.55%32,100
2025-09-181,602.01,660.01,602.01,629.0+29.0+1.81%31,500
2025-09-171,625.01,628.01,600.01,600.0-25.0-1.54%16,300
2025-09-161,630.01,653.01,625.01,625.00.00.00%24,100
2025-09-121,631.01,654.01,614.01,625.0——19,700

直近120営業日分を表示