KabuInsight

加藤製作所

6390
プライム/機械/KATO WORKS 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
2026-03-131,537.01,548.01,530.01,545.0-23.0-1.47%60,100
2026-03-121,600.01,600.01,555.01,568.0-40.0-2.49%70,000
2026-03-111,565.01,633.01,565.01,608.0+45.0+2.88%84,100
2026-03-101,552.01,570.01,531.01,563.0+36.0+2.36%90,800
2026-03-091,531.01,538.01,490.01,527.0-98.0-6.03%144,400
2026-03-061,600.01,638.01,592.01,625.0-7.0-0.43%57,200
2026-03-051,623.01,643.01,609.01,632.0+73.0+4.68%73,400
2026-03-041,630.01,645.01,535.01,559.0-111.0-6.65%206,400
2026-03-031,740.01,756.01,665.01,670.0-66.0-3.80%133,300
2026-03-021,732.01,751.01,705.01,736.0-47.0-2.64%98,100
2026-02-271,718.01,783.01,706.01,783.0+71.0+4.15%133,800
2026-02-261,720.01,740.01,707.01,712.0-14.0-0.81%85,600
2026-02-251,740.01,756.01,717.01,726.0-9.0-0.52%75,400
2026-02-241,740.01,759.01,709.01,735.0-7.0-0.40%106,500
2026-02-201,750.01,752.01,731.01,742.0+5.0+0.29%83,900
2026-02-191,761.01,761.01,728.01,737.0-18.0-1.03%92,000
2026-02-181,710.01,769.01,705.01,755.0+59.0+3.48%227,500
2026-02-171,680.01,735.01,656.01,696.0+4.0+0.24%291,700
2026-02-161,620.01,703.01,570.01,692.0+222.0+15.10%737,700
2026-02-131,500.01,509.01,455.01,470.0-39.0-2.58%141,800
2026-02-121,505.01,524.01,500.01,509.0+11.0+0.73%159,400
2026-02-101,456.01,498.01,456.01,498.0+44.0+3.03%143,700
2026-02-091,468.01,473.01,450.01,454.0+14.0+0.97%142,200
2026-02-061,399.01,440.01,395.01,440.0+38.0+2.71%100,000
2026-02-051,410.01,412.01,394.01,402.0+1.0+0.07%99,200
2026-02-041,384.01,407.01,382.01,401.0+21.0+1.52%133,200
2026-02-031,370.01,385.01,363.01,380.0+25.0+1.85%86,800
2026-02-021,368.01,373.01,349.01,355.0-13.0-0.95%74,800
2026-01-301,369.01,372.01,354.01,368.0+1.0+0.07%46,400
2026-01-291,359.01,372.01,347.01,367.0+12.0+0.89%49,700
2026-01-281,352.01,367.01,340.01,355.00.00.00%82,200
2026-01-271,343.01,358.01,333.01,355.0+13.0+0.97%53,900
2026-01-261,375.01,375.01,342.01,342.0-39.0-2.82%95,600
2026-01-231,389.01,402.01,372.01,381.0+1.0+0.07%114,100
2026-01-221,345.01,380.01,341.01,380.0+40.0+2.99%185,900
2026-01-211,327.01,346.01,320.01,340.0-17.0-1.25%214,200
2026-01-201,360.01,361.01,345.01,357.0-3.0-0.22%81,100
2026-01-191,370.01,370.01,345.01,360.0-12.0-0.87%99,100
2026-01-161,374.01,379.01,361.01,372.0+2.0+0.15%118,100
2026-01-151,370.01,380.01,369.01,370.00.00.00%174,000
2026-01-141,380.01,381.01,367.01,370.0+3.0+0.22%242,200
2026-01-131,379.01,379.01,361.01,367.0-3.0-0.22%136,200
2026-01-091,370.01,376.01,362.01,370.0+5.0+0.37%133,800
2026-01-081,370.01,370.01,359.01,365.0-9.0-0.66%99,300
2026-01-071,345.01,381.01,340.01,374.0+28.0+2.08%103,800
2026-01-061,340.01,354.01,337.01,346.0+18.0+1.36%64,600
2026-01-051,330.01,340.01,322.01,328.0+11.0+0.84%80,200
2025-12-301,315.01,324.01,301.01,317.0+3.0+0.23%90,300
2025-12-291,298.01,319.01,295.01,314.0+21.0+1.62%134,500
2025-12-261,298.01,298.01,290.01,293.0-3.0-0.23%57,600
2025-12-251,288.01,296.01,287.01,296.0+8.0+0.62%56,900
2025-12-241,294.01,298.01,283.01,288.0-8.0-0.62%49,500
2025-12-231,277.01,296.01,277.01,296.0+12.0+0.93%99,100
2025-12-221,274.01,284.01,265.01,284.0+16.0+1.26%66,800
2025-12-191,261.01,269.01,259.01,268.0+4.0+0.32%37,600
2025-12-181,258.01,264.01,252.01,264.0+6.0+0.48%41,400
2025-12-171,267.01,269.01,254.01,258.0-11.0-0.87%51,200
2025-12-161,289.01,289.01,268.01,269.0-14.0-1.09%42,800
2025-12-151,283.01,284.01,273.01,283.0-1.0-0.08%36,900
2025-12-121,265.01,285.01,262.01,284.0+28.0+2.23%80,300
2025-12-111,268.01,274.01,253.01,256.00.00.00%85,200
2025-12-101,257.01,262.01,249.01,256.0-1.0-0.08%160,800
2025-12-091,262.01,271.01,253.01,257.0-8.0-0.63%58,200
2025-12-081,259.01,268.01,255.01,265.0+3.0+0.24%53,000
2025-12-051,271.01,275.01,260.01,262.0-9.0-0.71%61,500
2025-12-041,263.01,276.01,262.01,271.0+8.0+0.63%62,200
2025-12-031,258.01,270.01,258.01,263.0+14.0+1.12%58,600
2025-12-021,261.01,263.01,247.01,249.0-9.0-0.72%69,200
2025-12-011,280.01,280.01,258.01,258.0-16.0-1.26%73,500
2025-11-281,265.01,283.01,263.01,274.0+17.0+1.35%106,600
2025-11-271,256.01,261.01,250.01,257.0+6.0+0.48%81,300
2025-11-261,230.01,253.01,225.01,251.0+27.0+2.21%85,700
2025-11-251,234.01,239.01,215.01,224.0-2.0-0.16%81,300
2025-11-211,205.01,227.01,203.01,226.0+13.0+1.07%93,100
2025-11-201,228.01,232.01,213.01,213.0-1.0-0.08%127,900
2025-11-191,247.01,250.01,212.01,214.0-26.0-2.10%180,600
2025-11-181,273.01,273.01,237.01,240.0-31.0-2.44%212,200
2025-11-171,293.01,299.01,270.01,271.0-22.0-1.70%218,500
2025-11-141,291.01,326.01,290.01,293.0-141.0-9.83%550,800
2025-11-131,440.01,447.01,415.01,434.0+3.0+0.21%78,700
2025-11-121,390.01,431.01,382.01,431.0+43.0+3.10%84,100
2025-11-111,406.01,406.01,382.01,388.0-7.0-0.50%37,300
2025-11-101,374.01,403.01,371.01,395.0+22.0+1.60%25,600
2025-11-071,379.01,385.01,363.01,373.00.00.00%59,700
2025-11-061,377.01,385.01,365.01,373.0+12.0+0.88%24,600
2025-11-051,382.01,382.01,340.01,361.0-24.0-1.73%80,700
2025-11-041,400.01,401.01,385.01,385.0-3.0-0.22%42,300
2025-10-311,404.01,414.01,387.01,388.0-15.0-1.07%63,000
2025-10-301,380.01,420.01,372.01,403.0+30.0+2.18%137,400
2025-10-291,400.01,401.01,372.01,373.0-17.0-1.22%65,800
2025-10-281,405.01,417.01,390.01,390.0-19.0-1.35%80,100
2025-10-271,420.01,432.01,406.01,409.0-6.0-0.42%49,600
2025-10-241,421.01,424.01,413.01,415.0-7.0-0.49%42,900
2025-10-231,418.01,437.01,412.01,422.0+4.0+0.28%62,700
2025-10-221,393.01,429.01,390.01,418.0+24.0+1.72%85,900
2025-10-211,409.01,420.01,390.01,394.0-21.0-1.48%52,600
2025-10-201,406.01,419.01,403.01,415.0+10.0+0.71%50,500
2025-10-171,400.01,410.01,395.01,405.0-5.0-0.35%174,100
2025-10-161,390.01,413.01,387.01,410.0+22.0+1.59%51,000
2025-10-151,339.01,389.01,339.01,388.0+59.0+4.44%146,900
2025-10-141,329.01,348.01,325.01,329.0-22.0-1.63%69,200
2025-10-101,390.01,390.01,351.01,351.0-49.0-3.50%65,000
2025-10-091,395.01,410.01,383.01,400.00.00.00%47,900
2025-10-081,399.01,413.01,399.01,400.0-4.0-0.28%31,000
2025-10-071,390.01,404.01,384.01,404.0+16.0+1.15%36,300
2025-10-061,394.01,396.01,377.01,388.0+35.0+2.59%44,900
2025-10-031,353.01,361.01,352.01,353.0+1.0+0.07%30,900
2025-10-021,369.01,371.01,346.01,352.0-7.0-0.52%54,100
2025-10-011,391.01,393.01,357.01,359.0-40.0-2.86%99,900
2025-09-301,408.01,409.01,384.01,399.0-8.0-0.57%68,000
2025-09-291,410.01,428.01,405.01,407.0-43.0-2.97%77,100
2025-09-261,440.01,454.01,439.01,450.0+5.0+0.35%147,200
2025-09-251,448.01,452.01,437.01,445.0-3.0-0.21%43,000
2025-09-241,461.01,465.01,423.01,448.0-13.0-0.89%90,300
2025-09-221,431.01,468.01,430.01,461.0+60.0+4.28%173,800
2025-09-191,414.01,418.01,394.01,401.0-5.0-0.36%52,000
2025-09-181,405.01,408.01,391.01,406.0+5.0+0.36%36,800
2025-09-171,410.01,415.01,400.01,401.0-8.0-0.57%29,400
2025-09-161,410.01,419.01,402.01,409.0+4.0+0.28%34,500
2025-09-121,415.01,419.01,397.01,405.0——58,700

直近120営業日分を表示