KabuInsight

酒井重工業

6358
プライム/機械/SAKAI HEAVY INDUSTRIES,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
2026-03-132,080.02,119.02,080.02,104.0+8.0+0.38%36,300
2026-03-122,116.02,141.02,088.02,096.0-27.0-1.27%80,700
2026-03-112,125.02,153.02,123.02,123.0+8.0+0.38%35,600
2026-03-102,115.02,126.02,090.02,115.0+50.0+2.42%60,000
2026-03-092,055.02,069.02,022.02,065.0-56.0-2.64%145,000
2026-03-062,137.02,137.02,083.02,121.0-10.0-0.47%62,600
2026-03-052,119.02,155.02,111.02,131.0+67.0+3.25%36,900
2026-03-042,113.02,115.02,060.02,064.0-87.0-4.04%102,100
2026-03-032,220.02,220.02,151.02,151.0-68.0-3.06%54,800
2026-03-022,232.02,234.02,192.02,219.0-44.0-1.94%58,400
2026-02-272,236.02,267.02,228.02,263.0+28.0+1.25%21,500
2026-02-262,256.02,258.02,235.02,235.0-4.0-0.18%32,500
2026-02-252,267.02,267.02,239.02,239.0-24.0-1.06%25,300
2026-02-242,230.02,276.02,220.02,263.0+36.0+1.62%39,200
2026-02-202,269.02,269.02,223.02,227.0-48.0-2.11%37,200
2026-02-192,278.02,282.02,240.02,275.0-3.0-0.13%29,500
2026-02-182,279.02,290.02,270.02,278.0+3.0+0.13%13,700
2026-02-172,288.02,295.02,257.02,275.0+4.0+0.18%24,300
2026-02-162,260.02,298.02,254.02,271.0+1.0+0.04%41,000
2026-02-132,373.02,375.02,254.02,270.0-105.0-4.42%84,300
2026-02-122,331.02,385.02,331.02,375.0+59.0+2.55%39,900
2026-02-102,287.02,332.02,281.02,316.0+35.0+1.53%62,700
2026-02-092,328.02,328.02,269.02,281.0+41.0+1.83%54,100
2026-02-062,243.02,255.02,225.02,240.0-3.0-0.13%18,300
2026-02-052,250.02,267.02,241.02,243.0+3.0+0.13%25,200
2026-02-042,195.02,249.02,160.02,240.0+24.0+1.08%18,900
2026-02-032,189.02,218.02,180.02,216.0+55.0+2.55%16,600
2026-02-022,198.02,229.02,161.02,161.0-34.0-1.55%25,600
2026-01-302,180.02,197.02,147.02,195.0+42.0+1.95%24,400
2026-01-292,169.02,178.02,143.02,153.0-18.0-0.83%28,900
2026-01-282,178.02,183.02,166.02,171.0-29.0-1.32%22,000
2026-01-272,186.02,201.02,170.02,200.0+14.0+0.64%17,800
2026-01-262,213.02,213.02,176.02,186.0-43.0-1.93%36,000
2026-01-232,258.02,260.02,225.02,229.0-7.0-0.31%21,700
2026-01-222,207.02,239.02,207.02,236.0+31.0+1.41%15,700
2026-01-212,188.02,220.02,169.02,205.0-2.0-0.09%34,300
2026-01-202,245.02,245.02,204.02,207.0-38.0-1.69%27,500
2026-01-192,295.02,295.02,229.02,245.0-49.0-2.14%38,000
2026-01-162,247.02,296.02,231.02,294.0+47.0+2.09%46,700
2026-01-152,217.02,247.02,202.02,247.0+28.0+1.26%32,900
2026-01-142,178.02,235.02,178.02,219.0+45.0+2.07%45,100
2026-01-132,198.02,200.02,161.02,174.0+4.0+0.18%47,000
2026-01-092,159.02,170.02,150.02,170.0+21.0+0.98%26,200
2026-01-082,139.02,159.02,139.02,149.0+14.0+0.66%19,700
2026-01-072,140.02,153.02,124.02,135.0-8.0-0.37%27,700
2026-01-062,109.02,148.02,109.02,143.0+40.0+1.90%27,000
2026-01-052,114.02,116.02,102.02,103.0+8.0+0.38%28,000
2025-12-302,110.02,112.02,095.02,095.0-12.0-0.57%25,600
2025-12-292,109.02,118.02,101.02,107.0+3.0+0.14%24,600
2025-12-262,079.02,104.02,071.02,104.0+33.0+1.59%30,100
2025-12-252,061.02,078.02,058.02,071.0+10.0+0.49%19,100
2025-12-242,058.02,074.02,031.02,061.0+10.0+0.49%74,600
2025-12-232,046.02,061.02,042.02,051.0+9.0+0.44%29,100
2025-12-222,042.02,048.02,036.02,042.0+11.0+0.54%23,800
2025-12-192,040.02,042.02,030.02,031.00.00.00%23,100
2025-12-182,034.02,036.02,022.02,031.0+2.0+0.10%17,600
2025-12-172,043.02,043.02,029.02,029.0-13.0-0.64%26,200
2025-12-162,061.02,071.02,040.02,042.0-28.0-1.35%29,400
2025-12-152,065.02,075.02,060.02,070.0-4.0-0.19%17,300
2025-12-122,064.02,074.02,056.02,074.0+34.0+1.67%17,700
2025-12-112,055.02,060.02,030.02,040.0-6.0-0.29%24,900
2025-12-102,048.02,056.02,038.02,046.0+4.0+0.20%19,800
2025-12-092,051.02,061.02,034.02,042.0+2.0+0.10%13,000
2025-12-082,061.02,067.02,033.02,040.0-4.0-0.20%22,400
2025-12-052,059.02,066.02,040.02,044.0-26.0-1.26%18,000
2025-12-042,055.02,072.02,055.02,070.0+15.0+0.73%16,800
2025-12-032,068.02,085.02,053.02,055.0-25.0-1.20%14,700
2025-12-022,088.02,088.02,066.02,080.0+7.0+0.34%18,600
2025-12-012,092.02,100.02,073.02,073.0-20.0-0.96%18,500
2025-11-282,074.02,097.02,073.02,093.0+28.0+1.36%23,700
2025-11-272,077.02,081.02,060.02,065.0-13.0-0.63%15,000
2025-11-262,060.02,078.02,060.02,078.0+35.0+1.71%18,400
2025-11-252,057.02,057.02,040.02,043.0+1.0+0.05%11,000
2025-11-212,033.02,055.02,033.02,042.0+9.0+0.44%18,000
2025-11-202,029.02,041.02,015.02,033.0+31.0+1.55%15,100
2025-11-192,011.02,024.01,995.02,002.0-8.0-0.40%21,300
2025-11-182,030.02,030.02,010.02,010.0-20.0-0.99%21,000
2025-11-172,032.02,042.02,019.02,030.00.00.00%14,900
2025-11-142,030.02,055.02,027.02,030.0-5.0-0.25%25,400
2025-11-132,065.02,070.02,011.02,035.0-30.0-1.45%32,400
2025-11-122,037.02,067.02,035.02,065.0+37.0+1.82%22,200
2025-11-112,049.02,049.02,022.02,028.0-12.0-0.59%13,800
2025-11-102,033.02,050.02,033.02,040.0+14.0+0.69%13,400
2025-11-072,038.02,038.02,016.02,026.0-5.0-0.25%11,500
2025-11-062,025.02,046.02,020.02,031.0+8.0+0.40%18,600
2025-11-052,043.02,043.01,990.02,023.0-17.0-0.83%39,700
2025-11-042,055.02,059.02,035.02,040.0-15.0-0.73%19,100
2025-10-312,089.02,089.02,040.02,055.0-11.0-0.53%34,500
2025-10-302,091.02,091.02,064.02,066.0-17.0-0.82%28,500
2025-10-292,117.02,117.02,081.02,083.0-19.0-0.90%20,500
2025-10-282,138.02,142.02,102.02,102.0-57.0-2.64%19,900
2025-10-272,145.02,166.02,145.02,159.0+18.0+0.84%16,900
2025-10-242,140.02,157.02,139.02,141.0+3.0+0.14%15,500
2025-10-232,140.02,149.02,124.02,138.0-5.0-0.23%12,800
2025-10-222,108.02,149.02,108.02,143.0+27.0+1.28%29,900
2025-10-212,121.02,140.02,100.02,116.0-13.0-0.61%18,900
2025-10-202,091.02,134.02,091.02,129.0+45.0+2.16%26,000
2025-10-172,059.02,084.02,059.02,084.0+4.0+0.19%16,600
2025-10-162,071.02,095.02,071.02,080.0+7.0+0.34%11,900
2025-10-152,030.02,073.02,030.02,073.0+48.0+2.37%12,800
2025-10-142,046.02,050.02,018.02,025.0-25.0-1.22%19,200
2025-10-102,090.02,090.02,050.02,050.0-58.0-2.75%28,600
2025-10-092,098.02,109.02,091.02,108.0+11.0+0.52%14,000
2025-10-082,110.02,129.02,097.02,097.0-14.0-0.66%14,800
2025-10-072,086.02,130.02,086.02,111.0+6.0+0.29%35,300
2025-10-062,090.02,107.02,080.02,105.0+55.0+2.68%32,200
2025-10-032,054.02,064.02,049.02,050.0+15.0+0.74%11,100
2025-10-022,018.02,050.02,017.02,035.0+21.0+1.04%21,900
2025-10-012,072.02,072.02,008.02,014.0-59.0-2.85%33,800
2025-09-302,101.02,104.02,067.02,073.0-19.0-0.91%18,500
2025-09-292,108.02,117.02,082.02,092.0-59.0-2.74%25,500
2025-09-262,138.02,153.02,138.02,151.0+12.0+0.56%20,600
2025-09-252,119.02,139.02,119.02,139.0+14.0+0.66%9,600
2025-09-242,126.02,128.02,105.02,125.0-5.0-0.23%17,800
2025-09-222,117.02,137.02,117.02,130.0+20.0+0.95%20,100
2025-09-192,107.02,116.02,090.02,110.0+11.0+0.52%27,400
2025-09-182,101.02,105.02,081.02,099.0-4.0-0.19%27,900
2025-09-172,130.02,130.02,090.02,103.0-27.0-1.27%39,400
2025-09-162,135.02,143.02,125.02,130.00.00.00%17,900
2025-09-122,128.02,150.02,120.02,130.0——32,500

直近120営業日分を表示