KabuInsight

鶴見製作所

6351
プライム/機械/TSURUMI MANUFACTURING 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
2026-03-131,953.01,997.01,953.01,960.0-42.0-2.10%50,300
2026-03-122,024.02,031.01,989.02,002.0-63.0-3.05%52,500
2026-03-112,065.02,087.02,054.02,065.0+50.0+2.48%44,800
2026-03-101,985.02,023.01,978.02,015.0+94.0+4.89%68,700
2026-03-091,895.01,930.01,880.01,921.0-104.0-5.14%88,900
2026-03-062,003.02,041.01,990.02,025.00.00.00%40,700
2026-03-052,032.02,066.01,993.02,025.0+47.0+2.38%67,600
2026-03-042,053.02,056.01,945.01,978.0-125.0-5.94%95,000
2026-03-032,160.02,199.02,087.02,103.0-76.0-3.49%96,100
2026-03-022,201.02,201.02,160.02,179.0-48.0-2.16%52,700
2026-02-272,232.02,235.02,203.02,227.0-4.0-0.18%73,600
2026-02-262,300.02,312.02,230.02,231.0-59.0-2.58%51,900
2026-02-252,209.02,290.02,196.02,290.0+102.0+4.66%89,700
2026-02-242,201.02,201.02,138.02,188.0-15.0-0.68%79,600
2026-02-202,248.02,248.02,183.02,203.0-65.0-2.87%82,900
2026-02-192,285.02,288.02,242.02,268.0-24.0-1.05%57,000
2026-02-182,310.02,323.02,277.02,292.0+3.0+0.13%39,800
2026-02-172,322.02,380.02,266.02,289.0+17.0+0.75%81,600
2026-02-162,224.02,272.02,188.02,272.0+43.0+1.93%83,000
2026-02-132,457.02,481.02,213.02,229.0-278.0-11.09%103,700
2026-02-122,449.02,514.02,428.02,507.0+90.0+3.72%64,500
2026-02-102,400.02,442.02,389.02,417.0+45.0+1.90%41,000
2026-02-092,393.02,393.02,333.02,372.0+79.0+3.45%40,900
2026-02-062,301.02,316.02,260.02,293.0-38.0-1.63%43,400
2026-02-052,308.02,359.02,281.02,331.0+73.0+3.23%58,300
2026-02-042,254.02,272.02,236.02,258.0+18.0+0.80%29,200
2026-02-032,192.02,252.02,190.02,240.0+63.0+2.89%44,200
2026-02-022,200.02,232.02,177.02,177.0-5.0-0.23%47,800
2026-01-302,195.02,211.02,173.02,182.0-2.0-0.09%55,400
2026-01-292,181.02,188.02,138.02,184.0+4.0+0.18%42,100
2026-01-282,193.02,199.02,167.02,180.0-35.0-1.58%33,300
2026-01-272,194.02,230.02,188.02,215.0-6.0-0.27%35,600
2026-01-262,255.02,268.02,221.02,221.0-48.0-2.12%35,500
2026-01-232,299.02,312.02,269.02,269.0-15.0-0.66%23,100
2026-01-222,258.02,307.02,254.02,284.0+26.0+1.15%25,700
2026-01-212,220.02,268.02,216.02,258.0-12.0-0.53%30,900
2026-01-202,335.02,335.02,270.02,270.0-86.0-3.65%40,600
2026-01-192,369.02,388.02,317.02,356.0-41.0-1.71%39,400
2026-01-162,330.02,454.02,329.02,397.0+44.0+1.87%50,200
2026-01-152,316.02,370.02,316.02,353.0+18.0+0.77%30,800
2026-01-142,239.02,360.02,239.02,335.0+80.0+3.55%72,100
2026-01-132,217.02,275.02,200.02,255.0+80.0+3.68%66,400
2026-01-092,175.02,204.02,174.02,175.0+4.0+0.18%34,200
2026-01-082,199.02,205.02,165.02,171.0-10.0-0.46%26,300
2026-01-072,134.02,195.02,132.02,181.0+21.0+0.97%27,100
2026-01-062,141.02,183.02,141.02,160.0+24.0+1.12%28,800
2026-01-052,135.02,163.02,129.02,136.0-3.0-0.14%26,900
2025-12-302,123.02,160.02,122.02,139.0-14.0-0.65%27,900
2025-12-292,126.02,153.02,115.02,153.0+43.0+2.04%42,000
2025-12-262,134.02,136.02,105.02,110.0-34.0-1.59%30,400
2025-12-252,176.02,176.02,135.02,144.0-11.0-0.51%41,700
2025-12-242,166.02,183.02,145.02,155.0-2.0-0.09%32,800
2025-12-232,116.02,161.02,110.02,157.0+32.0+1.51%31,200
2025-12-222,158.02,170.02,095.02,125.0+5.0+0.24%51,600
2025-12-192,205.02,218.02,120.02,120.0-93.0-4.20%232,200
2025-12-182,183.02,219.02,167.02,213.0+46.0+2.12%40,100
2025-12-172,163.02,208.02,151.02,167.0+25.0+1.17%39,900
2025-12-162,198.02,198.02,142.02,142.0-56.0-2.55%38,200
2025-12-152,175.02,214.02,170.02,198.0+23.0+1.06%28,800
2025-12-122,154.02,177.02,144.02,175.0+66.0+3.13%47,200
2025-12-112,128.02,131.02,106.02,109.0+11.0+0.52%42,200
2025-12-102,138.02,149.02,093.02,098.0-25.0-1.18%47,900
2025-12-092,166.02,187.02,119.02,123.0-63.0-2.88%53,000
2025-12-082,130.02,189.02,121.02,186.0+55.0+2.58%49,300
2025-12-052,128.02,154.02,128.02,131.0-41.0-1.89%28,100
2025-12-042,102.02,195.02,101.02,172.0+37.0+1.73%32,500
2025-12-032,191.02,198.02,135.02,135.0-31.0-1.43%50,600
2025-12-022,256.02,256.02,154.02,166.0-127.0-5.54%46,400
2025-12-012,313.02,313.02,267.02,293.0+1.0+0.04%29,300
2025-11-282,287.02,309.02,279.02,292.0+27.0+1.19%35,900
2025-11-272,252.02,300.02,241.02,265.0+11.0+0.49%40,800
2025-11-262,196.02,265.02,196.02,254.0+90.0+4.16%54,600
2025-11-252,192.02,200.02,159.02,164.0-27.0-1.23%40,500
2025-11-212,134.02,195.02,134.02,191.0+78.0+3.69%65,400
2025-11-202,087.02,123.02,076.02,113.0+61.0+2.97%35,900
2025-11-192,121.02,133.02,039.02,052.0-69.0-3.25%54,500
2025-11-182,107.02,152.02,098.02,121.0-11.0-0.52%41,500
2025-11-172,105.02,166.02,100.02,132.0+14.0+0.66%43,200
2025-11-142,103.02,145.02,090.02,118.0+1.0+0.05%46,600
2025-11-132,084.02,117.02,045.02,117.0+83.0+4.08%63,900
2025-11-122,099.02,167.02,012.02,034.0-16.0-0.78%132,100
2025-11-112,000.02,052.01,953.02,050.0+56.0+2.81%87,500
2025-11-101,964.01,997.01,958.01,994.0+30.0+1.53%19,300
2025-11-071,976.01,994.01,953.01,964.0-12.0-0.61%22,100
2025-11-061,943.02,004.01,934.01,976.0+46.0+2.38%47,100
2025-11-051,923.01,940.01,878.01,930.0-12.0-0.62%91,700
2025-11-041,940.01,966.01,923.01,942.0-4.0-0.21%41,100
2025-10-311,937.01,949.01,912.01,946.0+3.0+0.15%64,700
2025-10-301,926.01,956.01,926.01,943.0+11.0+0.57%55,100
2025-10-291,954.01,956.01,932.01,932.0-22.0-1.13%35,900
2025-10-282,040.02,040.01,953.01,954.0-98.0-4.78%43,400
2025-10-272,046.02,053.02,033.02,052.0+35.0+1.74%22,700
2025-10-242,035.02,037.02,013.02,017.0+1.0+0.05%26,600
2025-10-232,012.02,044.01,995.02,016.0-7.0-0.35%30,000
2025-10-222,009.02,023.01,984.02,023.0+18.0+0.90%44,500
2025-10-212,023.02,033.01,989.02,005.0-10.0-0.50%53,800
2025-10-202,020.02,047.02,006.02,015.0+15.0+0.75%32,000
2025-10-171,990.02,000.01,975.02,000.00.00.00%18,900
2025-10-162,056.02,056.01,996.02,000.0-22.0-1.09%22,800
2025-10-151,992.02,022.01,992.02,022.0+47.0+2.38%32,700
2025-10-141,928.01,977.01,928.01,975.0+7.0+0.36%40,600
2025-10-102,025.02,025.01,968.01,968.0-92.0-4.47%55,700
2025-10-092,053.02,068.02,043.02,060.0+17.0+0.83%30,100
2025-10-082,091.02,109.02,043.02,043.0-48.0-2.30%28,100
2025-10-072,090.02,109.02,079.02,091.0-4.0-0.19%34,100
2025-10-062,117.02,117.02,065.02,095.0+78.0+3.87%51,000
2025-10-032,037.02,087.02,016.02,017.0-37.0-1.80%23,000
2025-10-022,021.02,100.02,000.02,054.0+59.0+2.96%61,900
2025-10-012,000.02,040.01,950.01,995.0-20.0-0.99%66,100
2025-09-302,050.02,092.02,015.02,015.0-85.0-4.05%49,600
2025-09-291,992.02,100.01,992.02,100.0+45.0+2.19%43,900
2025-09-262,005.02,055.02,005.02,055.0+35.0+1.73%81,800
2025-09-251,985.02,032.51,985.02,020.0+52.5+2.67%40,000
2025-09-242,010.02,015.01,967.51,967.5-30.0-1.50%71,200
2025-09-222,017.52,052.51,997.51,997.5-35.0-1.72%34,000
2025-09-192,032.52,072.52,015.02,032.5+25.0+1.25%82,200
2025-09-182,010.02,010.01,980.02,007.5+12.5+0.63%37,000
2025-09-172,025.02,030.01,990.01,995.0-57.5-2.80%32,200
2025-09-162,017.52,055.02,015.02,052.5+50.0+2.50%26,800
2025-09-121,995.02,015.01,990.02,002.5——37,200

直近120営業日分を表示