KabuInsight

酉島製作所

6363
プライム/機械/Torishima Pump Mfg.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
2026-03-132,657.02,706.02,570.02,635.0+28.0+1.07%329,000
2026-03-122,651.02,670.02,585.02,607.0-50.0-1.88%196,100
2026-03-112,675.02,733.02,657.02,657.0+25.0+0.95%166,800
2026-03-102,620.02,663.02,585.02,632.0+97.0+3.83%260,400
2026-03-092,550.02,583.02,490.02,535.0-65.0-2.50%515,500
2026-03-062,533.02,617.02,512.02,600.0+25.0+0.97%204,700
2026-03-052,605.02,630.02,540.02,575.0+103.0+4.17%132,500
2026-03-042,532.02,581.02,430.02,472.0-144.0-5.50%201,600
2026-03-032,740.02,755.02,605.02,616.0-84.0-3.11%154,000
2026-03-022,611.02,720.02,567.02,700.0+40.0+1.50%184,000
2026-02-272,620.02,671.02,605.02,660.0+44.0+1.68%78,000
2026-02-262,650.02,654.02,595.02,616.0-22.0-0.83%100,500
2026-02-252,648.02,701.02,623.02,638.0+15.0+0.57%156,900
2026-02-242,571.02,648.02,570.02,623.0+70.0+2.74%154,500
2026-02-202,540.02,567.02,516.02,553.0-14.0-0.55%102,600
2026-02-192,540.02,575.02,531.02,567.0+42.0+1.66%109,600
2026-02-182,500.02,539.02,500.02,525.0+11.0+0.44%115,900
2026-02-172,546.02,566.02,491.02,514.0-31.0-1.22%151,500
2026-02-162,491.02,581.02,475.02,545.0+52.0+2.09%256,900
2026-02-132,431.02,557.02,401.02,493.0+12.0+0.48%415,500
2026-02-122,655.02,664.02,480.02,481.0-253.0-9.25%657,200
2026-02-102,310.02,802.02,309.02,734.0+432.0+18.77%410,000
2026-02-092,319.02,320.02,287.02,302.0+47.0+2.08%140,100
2026-02-062,217.02,255.02,200.02,255.0+35.0+1.58%75,800
2026-02-052,235.02,255.02,220.02,220.0-1.0-0.05%70,500
2026-02-042,205.02,225.02,196.02,221.0+14.0+0.63%65,500
2026-02-032,165.02,207.02,154.02,207.0+78.0+3.66%97,200
2026-02-022,166.02,188.02,123.02,129.0-33.0-1.53%93,900
2026-01-302,139.02,162.02,120.02,162.0+35.0+1.65%87,300
2026-01-292,120.02,146.02,095.02,127.0+4.0+0.19%111,900
2026-01-282,135.02,138.02,111.02,123.0-16.0-0.75%82,800
2026-01-272,103.02,161.02,090.02,139.0+56.0+2.69%135,500
2026-01-262,123.02,123.02,080.02,083.0-77.0-3.56%109,500
2026-01-232,180.02,185.02,152.02,160.0-14.0-0.64%62,700
2026-01-222,172.02,180.02,158.02,174.0+28.0+1.30%68,000
2026-01-212,125.02,157.02,111.02,146.0-14.0-0.65%96,000
2026-01-202,184.02,199.02,160.02,160.0-35.0-1.59%67,000
2026-01-192,212.02,212.02,159.02,195.0-24.0-1.08%119,700
2026-01-162,225.02,249.02,210.02,219.0+14.0+0.63%134,300
2026-01-152,140.02,205.02,134.02,205.0+51.0+2.37%135,600
2026-01-142,129.02,194.02,121.02,154.0+55.0+2.62%127,300
2026-01-132,116.02,122.02,086.02,099.0+33.0+1.60%89,100
2026-01-092,064.02,090.02,060.02,066.0+16.0+0.78%49,900
2026-01-082,056.02,080.02,050.02,050.0-21.0-1.01%46,700
2026-01-072,031.02,088.02,024.02,071.0+28.0+1.37%79,700
2026-01-062,014.02,056.02,014.02,043.0+30.0+1.49%91,900
2026-01-052,033.02,033.02,008.02,013.0-3.0-0.15%70,400
2025-12-302,060.02,062.02,016.02,016.0-37.0-1.80%83,100
2025-12-292,033.02,068.02,025.02,053.0+30.0+1.48%138,100
2025-12-262,018.02,031.02,006.02,023.0+19.0+0.95%92,400
2025-12-251,985.02,009.01,979.02,004.0+32.0+1.62%48,900
2025-12-241,975.01,995.01,968.01,972.0-3.0-0.15%52,400
2025-12-231,985.01,994.01,966.01,975.0-10.0-0.50%68,000
2025-12-221,951.01,992.01,950.01,985.0+45.0+2.32%61,800
2025-12-191,928.01,949.01,928.01,940.0+9.0+0.47%71,600
2025-12-181,930.01,941.01,920.01,931.0-17.0-0.87%59,500
2025-12-171,958.01,966.01,943.01,948.0-15.0-0.76%73,700
2025-12-162,018.02,018.01,963.01,963.0-55.0-2.73%85,900
2025-12-151,987.02,033.01,986.02,018.0+9.0+0.45%134,200
2025-12-121,970.02,009.01,970.02,009.0+108.0+5.68%276,300
2025-12-111,923.01,930.01,888.01,901.0-20.0-1.04%67,900
2025-12-101,902.01,945.01,902.01,921.0+22.0+1.16%117,900
2025-12-091,916.01,923.01,888.01,899.0-2.0-0.11%136,400
2025-12-081,890.01,913.01,885.01,901.0+26.0+1.39%88,100
2025-12-051,895.01,905.01,872.01,875.0-26.0-1.37%91,900
2025-12-041,866.01,901.01,865.01,901.0+40.0+2.15%138,900
2025-12-031,874.01,886.01,860.01,861.0-10.0-0.53%123,100
2025-12-021,869.01,881.01,851.01,871.0+3.0+0.16%130,400
2025-12-011,910.01,910.01,867.01,868.0-45.0-2.35%115,300
2025-11-281,897.01,914.01,891.01,913.0+16.0+0.84%90,000
2025-11-271,886.01,899.01,878.01,897.0+17.0+0.90%104,300
2025-11-261,879.01,885.01,866.01,880.0+17.0+0.91%90,200
2025-11-251,880.01,882.01,852.01,863.0+13.0+0.70%92,200
2025-11-211,837.01,857.01,827.01,850.0+8.0+0.43%95,700
2025-11-201,836.01,856.01,835.01,842.0+24.0+1.32%122,500
2025-11-191,853.01,865.01,813.01,818.0-23.0-1.25%124,100
2025-11-181,870.01,876.01,838.01,841.0-39.0-2.07%155,700
2025-11-171,904.01,907.01,875.01,880.0-29.0-1.52%136,300
2025-11-141,895.01,926.01,891.01,909.0-18.0-0.93%160,800
2025-11-132,039.02,057.01,916.01,927.0-162.0-7.75%599,400
2025-11-122,075.02,094.02,051.02,089.0+20.0+0.97%114,300
2025-11-112,082.02,092.02,052.02,069.0+15.0+0.73%124,100
2025-11-102,044.02,076.02,028.02,054.0+24.0+1.18%115,000
2025-11-072,016.02,030.01,983.02,030.0-2.0-0.10%104,800
2025-11-062,036.02,047.02,023.02,032.0+3.0+0.15%89,200
2025-11-052,052.02,061.01,986.02,029.0-55.0-2.64%122,000
2025-11-042,091.02,116.02,071.02,084.0-11.0-0.53%90,400
2025-10-312,086.02,095.02,057.02,095.0+24.0+1.16%89,800
2025-10-302,051.02,090.02,051.02,071.0+15.0+0.73%233,000
2025-10-292,085.02,090.02,051.02,056.0-22.0-1.06%111,800
2025-10-282,142.02,142.02,078.02,078.0-80.0-3.71%115,400
2025-10-272,142.02,161.02,127.02,158.0+32.0+1.51%84,800
2025-10-242,153.02,161.02,116.02,126.0-24.0-1.12%78,700
2025-10-232,123.02,150.02,100.02,150.0+28.0+1.32%106,500
2025-10-222,094.02,132.02,069.02,122.0+28.0+1.34%175,000
2025-10-212,120.02,135.02,088.02,094.0-20.0-0.95%112,400
2025-10-202,080.02,115.02,073.02,114.0+64.0+3.12%86,600
2025-10-172,060.02,070.02,043.02,050.0-20.0-0.97%65,500
2025-10-162,055.02,072.02,039.02,070.0+15.0+0.73%52,800
2025-10-152,019.02,055.02,019.02,055.0+41.0+2.04%88,500
2025-10-142,008.02,040.01,993.02,014.0-31.0-1.52%138,000
2025-10-102,099.02,113.02,045.02,045.0-90.0-4.22%93,900
2025-10-092,089.02,135.02,086.02,135.0+46.0+2.20%104,000
2025-10-082,076.02,115.02,068.02,089.0-15.0-0.71%86,400
2025-10-072,106.02,124.02,097.02,104.0-10.0-0.47%85,400
2025-10-062,115.02,127.02,087.02,114.0+41.0+1.98%87,000
2025-10-032,055.02,085.02,054.02,073.0+2.0+0.10%74,200
2025-10-022,017.02,085.02,017.02,071.0+24.0+1.17%99,900
2025-10-012,043.02,068.02,030.02,047.0+4.0+0.20%129,700
2025-09-302,041.02,061.02,038.02,043.0+5.0+0.25%147,200
2025-09-292,095.02,095.02,038.02,038.0-78.0-3.69%113,700
2025-09-262,111.02,123.02,101.02,116.0-4.0-0.19%73,700
2025-09-252,087.02,120.02,080.02,120.0+33.0+1.58%89,800
2025-09-242,109.02,110.02,075.02,087.0-12.0-0.57%81,200
2025-09-222,080.02,106.02,065.02,099.0+21.0+1.01%77,100
2025-09-192,110.02,110.02,057.02,078.0-17.0-0.81%108,500
2025-09-182,075.02,095.02,051.02,095.0+27.0+1.31%82,500
2025-09-172,091.02,092.02,059.02,068.0-37.0-1.76%61,500
2025-09-162,089.02,105.02,065.02,105.0+16.0+0.77%75,600
2025-09-122,065.02,096.02,060.02,089.0——117,100

直近120営業日分を表示