KabuInsight

木村化工機

6378
スタンダード/機械/KIMURA CHEMICAL PLANTS 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
2026-03-131,405.01,496.01,401.01,454.0+14.0+0.97%618,000
2026-03-121,471.01,542.01,433.01,440.0-55.0-3.68%762,000
2026-03-111,510.01,539.01,485.01,495.0+45.0+3.10%881,000
2026-03-101,442.01,470.01,391.01,450.0+38.0+2.69%881,100
2026-03-091,372.01,430.01,323.01,412.0-60.0-4.08%1,237,600
2026-03-061,450.01,504.01,431.01,472.0+1.0+0.07%1,374,000
2026-03-051,382.01,567.01,375.01,471.0+158.0+12.03%3,310,100
2026-03-041,325.01,370.01,270.01,313.0-66.0-4.79%860,700
2026-03-031,499.01,524.01,375.01,379.0-97.0-6.57%908,800
2026-03-021,422.01,565.01,420.01,476.0-6.0-0.40%1,050,400
2026-02-271,401.01,490.01,401.01,482.0+68.0+4.81%538,100
2026-02-261,371.01,425.01,356.01,414.0+63.0+4.66%767,900
2026-02-251,393.01,407.01,341.01,351.0-58.0-4.12%806,300
2026-02-241,395.01,435.01,325.01,409.0-99.0-6.56%1,527,100
2026-02-201,595.01,774.01,447.01,508.0-83.0-5.22%9,166,600
2026-02-191,350.01,591.01,325.01,591.0+300.0+23.24%2,936,100
2026-02-181,290.01,302.01,283.01,291.0+5.0+0.39%125,900
2026-02-171,318.01,318.01,286.01,286.0-36.0-2.72%179,200
2026-02-161,277.01,328.01,265.01,322.0+60.0+4.75%214,500
2026-02-131,304.01,304.01,255.01,262.0-55.0-4.18%247,400
2026-02-121,335.01,347.01,315.01,317.0-8.0-0.60%175,700
2026-02-101,310.01,333.01,310.01,325.0+18.0+1.38%217,100
2026-02-091,352.01,356.01,298.01,307.0-15.0-1.13%354,600
2026-02-061,310.01,322.01,276.01,322.0+10.0+0.76%224,500
2026-02-051,336.01,340.01,299.01,312.0-19.0-1.43%157,700
2026-02-041,308.01,343.01,301.01,331.0+31.0+2.38%183,700
2026-02-031,280.01,304.01,259.01,300.0+40.0+3.17%174,800
2026-02-021,280.01,308.01,257.01,260.0-7.0-0.55%211,300
2026-01-301,258.01,272.01,237.01,267.0+9.0+0.72%108,000
2026-01-291,259.01,265.01,237.01,258.0+17.0+1.37%155,100
2026-01-281,270.01,270.01,232.01,241.0-32.0-2.51%136,800
2026-01-271,240.01,281.01,228.01,273.0+25.0+2.00%133,100
2026-01-261,275.01,275.01,248.01,248.0-45.0-3.48%195,600
2026-01-231,293.01,310.01,282.01,293.0+16.0+1.25%109,500
2026-01-221,284.01,286.01,261.01,277.0+8.0+0.63%148,700
2026-01-211,248.01,281.01,239.01,269.0-24.0-1.86%172,300
2026-01-201,314.01,314.01,285.01,293.0-28.0-2.12%154,300
2026-01-191,347.01,347.01,310.01,321.0-18.0-1.34%162,900
2026-01-161,340.01,358.01,315.01,339.0-11.0-0.81%173,300
2026-01-151,343.01,368.01,338.01,350.0+7.0+0.52%231,100
2026-01-141,339.01,350.01,321.01,343.0+1.0+0.07%246,200
2026-01-131,400.01,405.01,332.01,342.0+47.0+3.63%473,900
2026-01-091,290.01,298.01,271.01,295.0+27.0+2.13%174,200
2026-01-081,251.01,280.01,242.01,268.0+18.0+1.44%109,300
2026-01-071,243.01,264.01,233.01,250.00.00.00%85,400
2026-01-061,230.01,255.01,223.01,250.0+31.0+2.54%185,700
2026-01-051,220.01,232.01,210.01,219.0+18.0+1.50%137,200
2025-12-301,242.01,248.01,201.01,201.0-41.0-3.30%168,700
2025-12-291,222.01,251.01,214.01,242.0+32.0+2.64%170,800
2025-12-261,220.01,224.01,204.01,210.0-11.0-0.90%96,600
2025-12-251,224.01,225.01,210.01,221.0-3.0-0.25%121,600
2025-12-241,236.01,262.01,219.01,224.0-2.0-0.16%157,800
2025-12-231,220.01,228.01,205.01,226.0+11.0+0.91%99,500
2025-12-221,227.01,227.01,201.01,215.0+12.0+1.00%120,300
2025-12-191,205.01,251.01,203.01,203.0-2.0-0.17%197,400
2025-12-181,202.01,230.01,194.01,205.0-13.0-1.07%109,300
2025-12-171,225.01,236.01,212.01,218.0-21.0-1.69%164,700
2025-12-161,255.01,261.01,238.01,239.0-27.0-2.13%145,300
2025-12-151,270.01,271.01,243.01,266.0-10.0-0.78%155,800
2025-12-121,259.01,278.01,251.01,276.0+35.0+2.82%224,300
2025-12-111,260.01,282.01,234.01,241.0-22.0-1.74%220,600
2025-12-101,218.01,307.01,217.01,263.0+58.0+4.81%715,200
2025-12-091,171.01,210.01,166.01,205.0+31.0+2.64%332,400
2025-12-081,160.01,181.01,148.01,174.0+15.0+1.29%123,300
2025-12-051,134.01,200.01,134.01,159.0+25.0+2.20%268,000
2025-12-041,123.01,156.01,120.01,134.0+11.0+0.98%105,500
2025-12-031,125.01,137.01,117.01,123.0+13.0+1.17%126,800
2025-12-021,142.01,142.01,110.01,110.0-31.0-2.72%110,400
2025-12-011,210.01,210.01,138.01,141.0-57.0-4.76%248,000
2025-11-281,182.01,199.01,178.01,198.0+18.0+1.53%200,100
2025-11-271,156.01,188.01,142.01,180.0+44.0+3.87%289,500
2025-11-261,100.01,145.01,096.01,136.0+52.0+4.80%202,100
2025-11-251,118.01,118.01,066.01,084.0-12.0-1.09%129,900
2025-11-211,098.01,108.01,076.01,096.0-26.0-2.32%146,300
2025-11-201,148.01,158.01,116.01,122.0+31.0+2.84%235,100
2025-11-191,085.01,098.01,066.01,091.0+5.0+0.46%169,500
2025-11-181,132.01,132.01,080.01,086.0-65.0-5.65%194,700
2025-11-171,134.01,165.01,134.01,151.0+14.0+1.23%130,400
2025-11-141,141.01,160.01,130.01,137.0-34.0-2.90%239,500
2025-11-131,174.01,179.01,136.01,171.0-3.0-0.26%225,400
2025-11-121,117.01,175.01,101.01,174.0+70.0+6.34%383,000
2025-11-111,075.01,112.01,070.01,104.0+37.0+3.47%251,400
2025-11-101,067.01,117.01,061.01,067.0+52.0+5.12%336,500
2025-11-07995.01,016.0992.01,015.0-2.0-0.20%188,400
2025-11-061,022.01,030.01,008.01,017.0-12.0-1.17%162,800
2025-11-051,025.01,032.0985.01,029.0-15.0-1.44%239,500
2025-11-041,057.01,067.01,044.01,044.0-30.0-2.79%166,200
2025-10-311,094.01,095.01,061.01,074.0-20.0-1.83%145,700
2025-10-301,065.01,103.01,055.01,094.0+26.0+2.43%181,100
2025-10-291,138.01,140.01,068.01,068.0-55.0-4.90%210,000
2025-10-281,141.01,166.01,121.01,123.0-20.0-1.75%304,600
2025-10-271,139.01,145.01,107.01,143.0+27.0+2.42%260,900
2025-10-241,110.01,130.01,110.01,116.0+13.0+1.18%169,700
2025-10-231,112.01,124.01,100.01,103.0-14.0-1.25%164,500
2025-10-221,126.01,133.01,095.01,117.0-9.0-0.80%262,000
2025-10-211,208.01,220.01,116.01,126.0-35.0-3.01%644,100
2025-10-201,147.01,166.01,140.01,161.0+44.0+3.94%398,000
2025-10-171,125.01,134.01,110.01,117.0-21.0-1.85%167,700
2025-10-161,148.01,166.01,131.01,138.0+20.0+1.79%464,200
2025-10-151,054.01,132.01,054.01,118.0+74.0+7.09%432,100
2025-10-141,064.01,088.01,036.01,044.0-61.0-5.52%307,500
2025-10-101,170.01,174.01,100.01,105.0-72.0-6.12%388,200
2025-10-091,150.01,181.01,125.01,177.0+42.0+3.70%692,200
2025-10-081,091.01,164.01,089.01,135.0+35.0+3.18%600,400
2025-10-071,178.01,203.01,081.01,100.0-25.0-2.22%1,037,300
2025-10-061,125.01,125.01,125.01,125.0+150.0+15.38%265,700
2025-10-03965.0975.0965.0975.0+7.0+0.72%51,400
2025-10-02975.0988.0966.0968.0-7.0-0.72%78,400
2025-10-011,000.01,001.0975.0975.0-33.0-3.27%110,300
2025-09-301,001.01,011.0990.01,008.0+7.0+0.70%81,200
2025-09-291,012.01,012.01,000.01,001.0-11.0-1.09%66,500
2025-09-261,010.01,026.01,008.01,012.0+1.0+0.10%72,600
2025-09-251,001.01,019.0998.01,011.0+10.0+1.00%87,500
2025-09-241,021.01,021.01,001.01,001.0-31.0-3.00%125,900
2025-09-221,050.01,054.01,025.01,032.0-11.0-1.05%189,400
2025-09-191,011.01,058.01,011.01,043.0+33.0+3.27%291,400
2025-09-181,004.01,017.01,000.01,010.0+7.0+0.70%72,900
2025-09-171,040.01,040.01,003.01,003.0-42.0-4.02%170,400
2025-09-161,033.01,054.01,026.01,045.0+42.0+4.19%204,400
2025-09-121,015.01,018.01,001.01,003.0——106,300

直近120営業日分を表示