KabuInsight

椿本チエイン

6371
プライム/機械/TSUBAKIMOTO CHAIN CO.
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
2026-03-132,319.02,373.02,318.02,343.0-54.0-2.25%269,400
2026-03-122,415.02,415.02,372.02,397.0-35.0-1.44%187,400
2026-03-112,442.02,471.02,432.02,432.0+18.0+0.75%115,900
2026-03-102,399.02,441.02,390.02,414.0+65.0+2.77%193,700
2026-03-092,321.02,366.02,295.02,349.0-109.0-4.43%287,900
2026-03-062,450.02,470.02,428.02,458.0-31.0-1.25%160,300
2026-03-052,500.02,532.02,465.02,489.0+73.0+3.02%212,700
2026-03-042,491.02,492.02,376.02,416.0-125.0-4.92%286,300
2026-03-032,610.02,633.02,536.02,541.0-100.0-3.79%204,900
2026-03-022,626.02,642.02,591.02,641.0-34.0-1.27%176,600
2026-02-272,650.02,683.02,626.02,675.0+38.0+1.44%160,500
2026-02-262,671.02,680.02,637.02,637.0-24.0-0.90%158,100
2026-02-252,675.02,698.02,661.02,661.0+5.0+0.19%207,800
2026-02-242,625.02,685.02,605.02,656.0+46.0+1.76%195,400
2026-02-202,620.02,624.02,604.02,610.0-32.0-1.21%151,600
2026-02-192,610.02,652.02,610.02,642.0+33.0+1.26%134,800
2026-02-182,598.02,619.02,585.02,609.0+33.0+1.28%112,300
2026-02-172,560.02,588.02,548.02,576.0+13.0+0.51%101,700
2026-02-162,564.02,576.02,543.02,563.0-1.0-0.04%142,800
2026-02-132,603.02,614.02,541.02,564.0-58.0-2.21%143,300
2026-02-122,595.02,643.02,595.02,622.0+27.0+1.04%215,800
2026-02-102,573.02,615.02,570.02,595.0+32.0+1.25%250,000
2026-02-092,573.02,580.02,499.02,563.0+90.0+3.64%284,800
2026-02-062,462.02,494.02,460.02,473.0-7.0-0.28%133,600
2026-02-052,500.02,509.02,473.02,480.0+18.0+0.73%147,300
2026-02-042,442.02,482.02,437.02,462.0+22.0+0.90%159,200
2026-02-032,393.02,441.02,387.02,440.0+69.0+2.91%156,000
2026-02-022,409.02,421.02,367.02,371.0+4.0+0.17%156,300
2026-01-302,356.02,379.02,337.02,367.0+17.0+0.72%132,800
2026-01-292,346.02,359.02,312.02,350.0-9.0-0.38%143,700
2026-01-282,352.02,366.02,339.02,359.0-25.0-1.05%144,100
2026-01-272,375.02,400.02,366.02,384.0-1.0-0.04%135,300
2026-01-262,395.02,405.02,377.02,385.0-60.0-2.45%145,400
2026-01-232,455.02,460.02,436.02,445.0+3.0+0.12%109,100
2026-01-222,412.02,449.02,396.02,442.0+57.0+2.39%157,300
2026-01-212,350.02,385.02,345.02,385.0-30.0-1.24%187,900
2026-01-202,421.02,433.02,397.02,415.0-28.0-1.15%158,600
2026-01-192,441.02,461.02,413.02,443.0-9.0-0.37%119,200
2026-01-162,410.02,464.02,410.02,452.0+29.0+1.20%123,800
2026-01-152,427.02,445.02,416.02,423.0-22.0-0.90%116,100
2026-01-142,388.02,455.02,387.02,445.0+60.0+2.52%206,400
2026-01-132,399.02,399.02,373.02,385.0+40.0+1.71%164,300
2026-01-092,345.02,366.02,336.02,345.0+17.0+0.73%143,200
2026-01-082,333.02,357.02,328.02,328.0-29.0-1.23%150,400
2026-01-072,326.02,368.02,326.02,357.0+10.0+0.43%201,200
2026-01-062,335.02,373.02,334.02,347.0+28.0+1.21%180,900
2026-01-052,330.02,346.02,301.02,319.0+6.0+0.26%416,600
2025-12-302,307.02,320.02,297.02,313.0-7.0-0.30%98,300
2025-12-292,308.02,320.02,292.02,320.0+32.0+1.40%171,800
2025-12-262,290.02,310.02,270.02,288.0+17.0+0.75%526,900
2025-12-252,294.02,294.02,257.02,271.0-6.0-0.26%247,000
2025-12-242,256.02,280.02,254.02,277.0+20.0+0.89%206,100
2025-12-232,241.02,267.02,237.02,257.0-6.0-0.27%143,200
2025-12-222,250.02,269.02,242.02,263.0+11.0+0.49%217,300
2025-12-192,223.02,263.02,215.02,252.0+35.0+1.58%260,700
2025-12-182,214.02,224.02,206.02,217.0-3.0-0.14%111,500
2025-12-172,239.02,244.02,202.02,220.0-19.0-0.85%162,800
2025-12-162,294.02,294.02,239.02,239.0-55.0-2.40%181,600
2025-12-152,300.02,318.02,285.02,294.0-15.0-0.65%137,100
2025-12-122,290.02,317.02,281.02,309.0+52.0+2.30%245,700
2025-12-112,289.02,299.02,253.02,257.0+24.0+1.07%226,900
2025-12-102,253.02,255.02,225.02,233.0+2.0+0.09%193,200
2025-12-092,213.02,244.02,208.02,231.0+15.0+0.68%146,700
2025-12-082,224.02,235.02,199.02,216.0+1.0+0.05%139,700
2025-12-052,222.02,237.02,212.02,215.0-7.0-0.32%156,400
2025-12-042,200.02,228.02,187.02,222.0+41.0+1.88%144,300
2025-12-032,197.02,207.02,174.02,181.0-13.0-0.59%130,900
2025-12-022,211.02,220.02,183.02,194.0-9.0-0.41%164,900
2025-12-012,254.02,264.02,194.02,203.0-54.0-2.39%193,700
2025-11-282,197.02,261.02,183.02,257.0+67.0+3.06%339,600
2025-11-272,182.02,192.02,171.02,190.0+10.0+0.46%168,700
2025-11-262,173.02,191.02,159.02,180.0+31.0+1.44%189,500
2025-11-252,174.02,174.02,135.02,149.0-1.0-0.05%191,700
2025-11-212,100.02,150.02,098.02,150.0+46.0+2.19%264,700
2025-11-202,132.02,132.02,104.02,104.0+15.0+0.72%146,100
2025-11-192,094.02,102.02,068.02,089.0-5.0-0.24%186,500
2025-11-182,113.02,126.02,090.02,094.0-36.0-1.69%125,700
2025-11-172,124.02,138.02,121.02,130.0+5.0+0.24%97,500
2025-11-142,119.02,146.02,117.02,125.0-27.0-1.25%153,600
2025-11-132,159.02,168.02,140.02,152.0+5.0+0.23%142,800
2025-11-122,131.02,166.02,129.02,147.0+28.0+1.32%125,900
2025-11-112,146.02,147.02,106.02,119.0-23.0-1.07%113,600
2025-11-102,135.02,151.02,120.02,142.0+18.0+0.85%140,800
2025-11-072,117.02,124.02,106.02,124.00.00.00%145,700
2025-11-062,119.02,149.02,108.02,124.0+24.0+1.14%190,300
2025-11-052,083.02,103.02,039.02,100.0+23.0+1.11%378,200
2025-11-042,038.02,098.02,004.02,077.0-85.0-3.93%456,200
2025-10-312,178.02,196.02,147.02,162.0-49.0-2.22%286,400
2025-10-302,190.02,211.02,178.02,211.0+44.0+2.03%187,600
2025-10-292,211.02,211.02,167.02,167.0-32.0-1.46%175,700
2025-10-282,252.02,256.02,190.02,199.0-79.0-3.47%173,900
2025-10-272,266.02,278.02,253.02,278.0+43.0+1.92%158,900
2025-10-242,220.02,252.02,220.02,235.0+17.0+0.77%139,900
2025-10-232,200.02,227.02,192.02,218.0+2.0+0.09%128,000
2025-10-222,195.02,218.02,190.02,216.0+22.0+1.00%291,600
2025-10-212,200.02,220.02,184.02,194.0+4.0+0.18%210,000
2025-10-202,169.02,200.02,150.02,190.0+71.0+3.35%249,500
2025-10-172,120.02,132.02,113.02,119.0-1.0-0.05%125,900
2025-10-162,141.02,147.02,104.02,120.0-16.0-0.75%164,800
2025-10-152,127.02,144.02,119.02,136.0+42.0+2.01%155,000
2025-10-142,081.02,129.02,081.02,094.0+5.0+0.24%310,300
2025-10-102,176.02,181.02,089.02,089.0-116.0-5.26%242,500
2025-10-092,160.02,205.02,151.02,205.0+58.0+2.70%272,100
2025-10-082,161.02,173.02,147.02,147.0-13.0-0.60%158,600
2025-10-072,152.02,166.02,141.02,160.0+13.0+0.61%160,200
2025-10-062,190.02,190.02,129.02,147.0+29.0+1.37%200,800
2025-10-032,105.02,120.02,105.02,118.0+20.0+0.95%117,100
2025-10-022,114.02,127.02,087.02,098.0-7.0-0.33%231,800
2025-10-012,130.02,135.02,088.02,105.0-44.0-2.05%265,900
2025-09-302,140.02,159.02,133.02,149.0-3.0-0.14%181,600
2025-09-292,158.02,167.02,133.02,152.0-38.0-1.74%220,100
2025-09-262,172.02,202.02,172.02,190.0+18.0+0.83%318,500
2025-09-252,182.02,184.02,165.02,172.0+12.0+0.56%164,600
2025-09-242,171.02,173.02,156.02,160.0-7.0-0.32%168,500
2025-09-222,164.02,183.02,163.02,167.0-2.0-0.09%136,900
2025-09-192,170.02,200.02,165.02,169.0+11.0+0.51%387,500
2025-09-182,162.02,168.02,143.02,158.0+7.0+0.33%153,800
2025-09-172,170.02,183.02,143.02,151.0-33.0-1.51%186,100
2025-09-162,170.02,194.02,167.02,184.0+6.0+0.28%166,600
2025-09-122,200.02,207.02,177.02,178.0——202,000

直近120営業日分を表示