KabuInsight

小森コーポレーション

6349
プライム/機械/KOMORI 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
2026-03-131,618.01,645.01,611.01,627.0-23.0-1.39%148,300
2026-03-121,670.01,670.01,638.01,650.0-30.0-1.79%124,400
2026-03-111,681.01,697.01,673.01,680.0+22.0+1.33%162,300
2026-03-101,661.01,673.01,642.01,658.0+37.0+2.28%136,600
2026-03-091,600.01,630.01,583.01,621.0-73.0-4.31%196,500
2026-03-061,693.01,698.01,665.01,694.0-3.0-0.18%114,400
2026-03-051,717.01,719.01,681.01,697.0+52.0+3.16%165,800
2026-03-041,698.01,700.01,617.01,645.0-85.0-4.91%242,500
2026-03-031,785.01,788.01,722.01,730.0-66.0-3.67%154,700
2026-03-021,766.01,809.01,747.01,796.0-22.0-1.21%220,000
2026-02-271,790.01,818.01,775.01,818.0+39.0+2.19%151,500
2026-02-261,783.01,793.01,772.01,779.0+5.0+0.28%152,700
2026-02-251,783.01,783.01,764.01,774.0-3.0-0.17%109,100
2026-02-241,755.01,778.01,735.01,777.0+42.0+2.42%112,200
2026-02-201,751.01,753.01,721.01,735.0-30.0-1.70%100,900
2026-02-191,756.01,771.01,751.01,765.0+16.0+0.91%83,800
2026-02-181,738.01,760.01,736.01,749.0+29.0+1.69%97,000
2026-02-171,733.01,741.01,712.01,720.0-21.0-1.21%103,500
2026-02-161,737.01,741.01,714.01,741.0+14.0+0.81%242,000
2026-02-131,781.01,783.01,721.01,727.0-54.0-3.03%121,400
2026-02-121,771.01,786.01,766.01,781.0+10.0+0.56%144,000
2026-02-101,762.01,785.01,761.01,771.0+4.0+0.23%117,300
2026-02-091,788.01,790.01,744.01,767.0+28.0+1.61%145,600
2026-02-061,735.01,746.01,720.01,739.0+1.0+0.06%117,400
2026-02-051,759.01,759.01,732.01,738.0-1.0-0.06%117,000
2026-02-041,713.01,762.01,713.01,739.0+22.0+1.28%164,800
2026-02-031,695.01,726.01,693.01,717.0+55.0+3.31%168,800
2026-02-021,674.01,711.01,662.01,662.0-11.0-0.66%225,000
2026-01-301,669.01,690.01,633.01,673.0+120.0+7.73%497,300
2026-01-291,573.01,579.01,525.01,553.0-20.0-1.27%257,200
2026-01-281,582.01,582.01,553.01,573.0-17.0-1.07%169,300
2026-01-271,594.01,598.01,573.01,590.0-4.0-0.25%156,700
2026-01-261,615.01,616.01,594.01,594.0-39.0-2.39%174,100
2026-01-231,640.01,644.01,600.01,633.0-12.0-0.73%214,400
2026-01-221,617.01,652.01,617.01,645.0+33.0+2.05%104,000
2026-01-211,600.01,616.01,592.01,612.0-11.0-0.68%133,100
2026-01-201,635.01,636.01,619.01,623.0-8.0-0.49%112,100
2026-01-191,643.01,645.01,611.01,631.0-14.0-0.85%178,300
2026-01-161,632.01,648.01,616.01,645.0+9.0+0.55%231,700
2026-01-151,624.01,643.01,621.01,636.0+10.0+0.62%186,300
2026-01-141,618.01,630.01,605.01,626.0+12.0+0.74%159,000
2026-01-131,621.01,628.01,599.01,614.0+15.0+0.94%146,000
2026-01-091,596.01,616.01,591.01,599.0+9.0+0.57%111,800
2026-01-081,593.01,607.01,584.01,590.0-5.0-0.31%105,700
2026-01-071,592.01,613.01,584.01,595.0-12.0-0.75%157,800
2026-01-061,603.01,634.01,603.01,607.0+6.0+0.37%175,500
2026-01-051,593.01,606.01,581.01,601.0+15.0+0.95%133,100
2025-12-301,591.01,629.01,586.01,586.0-5.0-0.31%127,400
2025-12-291,600.01,600.01,576.01,591.0+3.0+0.19%76,100
2025-12-261,602.01,617.01,579.01,588.0-5.0-0.31%68,300
2025-12-251,588.01,598.01,577.01,593.0+19.0+1.21%66,000
2025-12-241,551.01,594.01,551.01,574.0+10.0+0.64%167,300
2025-12-231,566.01,573.01,548.01,564.0+5.0+0.32%73,500
2025-12-221,555.01,564.01,533.01,559.0+23.0+1.50%115,500
2025-12-191,526.01,549.01,525.01,536.0-4.0-0.26%103,000
2025-12-181,526.01,542.01,516.01,540.0+18.0+1.18%104,800
2025-12-171,526.01,526.01,498.01,522.0+12.0+0.79%128,500
2025-12-161,549.01,549.01,510.01,510.0-43.0-2.77%84,600
2025-12-151,541.01,554.01,536.01,553.0-7.0-0.45%129,100
2025-12-121,535.01,564.01,533.01,560.0+48.0+3.17%140,400
2025-12-111,540.01,540.01,511.01,512.0-23.0-1.50%74,000
2025-12-101,543.01,556.01,533.01,535.0-1.0-0.07%69,500
2025-12-091,545.01,553.01,534.01,536.0-12.0-0.78%86,400
2025-12-081,536.01,552.01,529.01,548.0+20.0+1.31%64,800
2025-12-051,536.01,546.01,524.01,528.0-18.0-1.16%65,900
2025-12-041,533.01,549.01,532.01,546.0+10.0+0.65%85,200
2025-12-031,546.01,548.01,528.01,536.0-12.0-0.78%92,200
2025-12-021,584.01,584.01,532.01,548.0-32.0-2.03%153,300
2025-12-011,602.01,623.01,573.01,580.0-10.0-0.63%242,400
2025-11-281,559.01,597.01,556.01,590.0+41.0+2.65%143,100
2025-11-271,532.01,561.01,532.01,549.0+23.0+1.51%97,000
2025-11-261,518.01,526.01,507.01,526.0+29.0+1.94%82,200
2025-11-251,492.01,507.01,482.01,497.0+15.0+1.01%91,200
2025-11-211,470.01,490.01,470.01,482.0+15.0+1.02%104,900
2025-11-201,459.01,475.01,454.01,467.0+25.0+1.73%68,300
2025-11-191,464.01,474.01,442.01,442.0-18.0-1.23%93,500
2025-11-181,457.01,467.01,445.01,460.0-7.0-0.48%104,700
2025-11-171,470.01,475.01,451.01,467.0-15.0-1.01%79,500
2025-11-141,465.01,485.01,462.01,482.0+11.0+0.75%74,400
2025-11-131,474.01,482.01,469.01,471.00.00.00%39,200
2025-11-121,452.01,475.01,452.01,471.0+24.0+1.66%71,900
2025-11-111,475.01,475.01,437.01,447.0-24.0-1.63%68,600
2025-11-101,455.01,472.01,450.01,471.0+25.0+1.73%84,100
2025-11-071,449.01,455.01,438.01,446.0-7.0-0.48%88,600
2025-11-061,453.01,472.01,445.01,453.0+12.0+0.83%60,300
2025-11-051,467.01,479.01,429.01,441.0-21.0-1.44%137,600
2025-11-041,452.01,493.01,450.01,462.0+11.0+0.76%146,700
2025-10-311,477.01,477.01,430.01,451.0-11.0-0.75%114,100
2025-10-301,433.01,478.01,431.01,462.0+31.0+2.17%280,900
2025-10-291,503.01,505.01,431.01,431.0-55.0-3.70%205,800
2025-10-281,546.01,546.01,484.01,486.0-62.0-4.01%89,700
2025-10-271,535.01,551.01,535.01,548.0+22.0+1.44%131,000
2025-10-241,512.01,527.01,507.01,526.0+10.0+0.66%57,900
2025-10-231,495.01,518.01,488.01,516.0+17.0+1.13%51,800
2025-10-221,498.01,506.01,489.01,499.0+11.0+0.74%75,200
2025-10-211,517.01,517.01,488.01,488.0-27.0-1.78%168,900
2025-10-201,515.01,515.01,490.01,515.0+27.0+1.81%57,000
2025-10-171,490.01,499.01,483.01,488.0-12.0-0.80%46,300
2025-10-161,515.01,515.01,491.01,500.0+4.0+0.27%49,600
2025-10-151,477.01,496.01,477.01,496.0+35.0+2.40%58,000
2025-10-141,455.01,486.01,455.01,461.0-21.0-1.42%94,300
2025-10-101,514.01,533.01,482.01,482.0-52.0-3.39%118,000
2025-10-091,521.01,534.01,512.01,534.0+16.0+1.05%100,200
2025-10-081,545.01,545.01,513.01,518.0-13.0-0.85%107,900
2025-10-071,523.01,540.01,521.01,531.0+3.0+0.20%118,800
2025-10-061,520.01,529.01,508.01,528.0+38.0+2.55%142,700
2025-10-031,465.01,490.01,462.01,490.0+15.0+1.02%83,700
2025-10-021,480.01,487.01,460.01,475.0-2.0-0.14%74,800
2025-10-011,508.01,517.01,469.01,477.0-43.0-2.83%127,700
2025-09-301,512.01,529.01,505.01,520.0+8.0+0.53%102,900
2025-09-291,512.01,520.01,493.01,512.0-38.0-2.45%79,300
2025-09-261,538.01,555.01,531.01,550.0+19.0+1.24%151,700
2025-09-251,521.01,534.01,521.01,531.0+1.0+0.07%91,200
2025-09-241,532.01,532.01,513.01,530.0+5.0+0.33%113,500
2025-09-221,520.01,534.01,514.01,525.0+5.0+0.33%116,700
2025-09-191,497.01,520.01,486.01,520.0+35.0+2.36%237,600
2025-09-181,497.01,497.01,480.01,485.0-10.0-0.67%151,500
2025-09-171,510.01,512.01,493.01,495.0-22.0-1.45%124,900
2025-09-161,514.01,529.01,505.01,517.0-10.0-0.65%85,800
2025-09-121,530.01,533.01,514.01,527.0——114,600

直近120営業日分を表示