油研工業
6393スタンダード/機械/YUKEN KOGYO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,200.0 | 3,255.0 | 3,170.0 | 3,255.0 | +30.0 | +0.93% | 2,600 |
| 2026-03-12 | 3,225.0 | 3,265.0 | 3,215.0 | 3,225.0 | 0.0 | 0.00% | 5,300 |
| 2026-03-11 | 3,195.0 | 3,295.0 | 3,195.0 | 3,225.0 | +30.0 | +0.94% | 6,800 |
| 2026-03-10 | 3,200.0 | 3,225.0 | 3,185.0 | 3,195.0 | +5.0 | +0.16% | 4,600 |
| 2026-03-09 | 3,175.0 | 3,190.0 | 3,065.0 | 3,190.0 | -15.0 | -0.47% | 11,300 |
| 2026-03-06 | 3,190.0 | 3,230.0 | 3,140.0 | 3,205.0 | 0.0 | 0.00% | 3,700 |
| 2026-03-05 | 3,215.0 | 3,240.0 | 3,205.0 | 3,205.0 | +60.0 | +1.91% | 2,700 |
| 2026-03-04 | 3,250.0 | 3,260.0 | 3,145.0 | 3,145.0 | -130.0 | -3.97% | 17,000 |
| 2026-03-03 | 3,300.0 | 3,320.0 | 3,275.0 | 3,275.0 | -65.0 | -1.95% | 3,800 |
| 2026-03-02 | 3,320.0 | 3,350.0 | 3,280.0 | 3,340.0 | +20.0 | +0.60% | 7,000 |
| 2026-02-27 | 3,310.0 | 3,350.0 | 3,310.0 | 3,320.0 | +20.0 | +0.61% | 7,400 |
| 2026-02-26 | 3,320.0 | 3,320.0 | 3,290.0 | 3,300.0 | +10.0 | +0.30% | 4,900 |
| 2026-02-25 | 3,270.0 | 3,325.0 | 3,260.0 | 3,290.0 | +20.0 | +0.61% | 6,000 |
| 2026-02-24 | 3,255.0 | 3,285.0 | 3,210.0 | 3,270.0 | +25.0 | +0.77% | 5,700 |
| 2026-02-20 | 3,220.0 | 3,275.0 | 3,215.0 | 3,245.0 | +25.0 | +0.78% | 3,400 |
| 2026-02-19 | 3,220.0 | 3,250.0 | 3,220.0 | 3,220.0 | 0.0 | 0.00% | 2,200 |
| 2026-02-18 | 3,215.0 | 3,220.0 | 3,170.0 | 3,220.0 | +20.0 | +0.63% | 5,700 |
| 2026-02-17 | 3,240.0 | 3,240.0 | 3,185.0 | 3,200.0 | -30.0 | -0.93% | 11,100 |
| 2026-02-16 | 3,240.0 | 3,240.0 | 3,210.0 | 3,230.0 | -10.0 | -0.31% | 9,800 |
| 2026-02-13 | 3,250.0 | 3,285.0 | 3,210.0 | 3,240.0 | -150.0 | -4.42% | 20,200 |
| 2026-02-12 | 3,330.0 | 3,390.0 | 3,325.0 | 3,390.0 | +95.0 | +2.88% | 7,200 |
| 2026-02-10 | 3,285.0 | 3,340.0 | 3,285.0 | 3,295.0 | 0.0 | 0.00% | 7,400 |
| 2026-02-09 | 3,300.0 | 3,315.0 | 3,290.0 | 3,295.0 | +30.0 | +0.92% | 2,600 |
| 2026-02-06 | 3,250.0 | 3,280.0 | 3,245.0 | 3,265.0 | +15.0 | +0.46% | 4,800 |
| 2026-02-05 | 3,280.0 | 3,320.0 | 3,250.0 | 3,250.0 | -15.0 | -0.46% | 7,700 |
| 2026-02-04 | 3,270.0 | 3,275.0 | 3,265.0 | 3,265.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-03 | 3,250.0 | 3,265.0 | 3,245.0 | 3,265.0 | +30.0 | +0.93% | 800 |
| 2026-02-02 | 3,245.0 | 3,275.0 | 3,230.0 | 3,235.0 | -10.0 | -0.31% | 3,900 |
| 2026-01-30 | 3,270.0 | 3,270.0 | 3,225.0 | 3,245.0 | -10.0 | -0.31% | 6,400 |
| 2026-01-29 | 3,270.0 | 3,270.0 | 3,250.0 | 3,255.0 | -15.0 | -0.46% | 2,200 |
| 2026-01-28 | 3,290.0 | 3,290.0 | 3,255.0 | 3,270.0 | +5.0 | +0.15% | 1,900 |
| 2026-01-27 | 3,270.0 | 3,280.0 | 3,250.0 | 3,265.0 | -5.0 | -0.15% | 3,900 |
| 2026-01-26 | 3,300.0 | 3,310.0 | 3,260.0 | 3,270.0 | -40.0 | -1.21% | 7,600 |
| 2026-01-23 | 3,355.0 | 3,360.0 | 3,305.0 | 3,310.0 | -25.0 | -0.75% | 4,900 |
| 2026-01-22 | 3,310.0 | 3,335.0 | 3,270.0 | 3,335.0 | +60.0 | +1.83% | 4,300 |
| 2026-01-21 | 3,275.0 | 3,300.0 | 3,260.0 | 3,275.0 | -25.0 | -0.76% | 4,400 |
| 2026-01-20 | 3,335.0 | 3,335.0 | 3,275.0 | 3,300.0 | -30.0 | -0.90% | 3,800 |
| 2026-01-19 | 3,320.0 | 3,335.0 | 3,240.0 | 3,330.0 | +10.0 | +0.30% | 7,500 |
| 2026-01-16 | 3,310.0 | 3,335.0 | 3,280.0 | 3,320.0 | +10.0 | +0.30% | 4,500 |
| 2026-01-15 | 3,270.0 | 3,310.0 | 3,260.0 | 3,310.0 | +55.0 | +1.69% | 7,100 |
| 2026-01-14 | 3,260.0 | 3,290.0 | 3,255.0 | 3,255.0 | -5.0 | -0.15% | 3,300 |
| 2026-01-13 | 3,260.0 | 3,285.0 | 3,240.0 | 3,260.0 | +20.0 | +0.62% | 6,400 |
| 2026-01-09 | 3,215.0 | 3,250.0 | 3,215.0 | 3,240.0 | +30.0 | +0.93% | 3,600 |
| 2026-01-08 | 3,250.0 | 3,250.0 | 3,205.0 | 3,210.0 | -40.0 | -1.23% | 7,100 |
| 2026-01-07 | 3,185.0 | 3,280.0 | 3,170.0 | 3,250.0 | +40.0 | +1.25% | 12,200 |
| 2026-01-06 | 3,225.0 | 3,245.0 | 3,205.0 | 3,210.0 | -15.0 | -0.47% | 5,200 |
| 2026-01-05 | 3,225.0 | 3,225.0 | 3,200.0 | 3,225.0 | 0.0 | 0.00% | 6,500 |
| 2025-12-30 | 3,260.0 | 3,260.0 | 3,210.0 | 3,225.0 | -35.0 | -1.07% | 3,000 |
| 2025-12-29 | 3,210.0 | 3,260.0 | 3,195.0 | 3,260.0 | +50.0 | +1.56% | 6,600 |
| 2025-12-26 | 3,190.0 | 3,215.0 | 3,160.0 | 3,210.0 | +65.0 | +2.07% | 8,200 |
| 2025-12-25 | 3,215.0 | 3,245.0 | 3,060.0 | 3,145.0 | -55.0 | -1.72% | 22,400 |
| 2025-12-24 | 3,135.0 | 3,200.0 | 3,095.0 | 3,200.0 | +65.0 | +2.07% | 14,700 |
| 2025-12-23 | 3,075.0 | 3,135.0 | 3,055.0 | 3,135.0 | +60.0 | +1.95% | 8,800 |
| 2025-12-22 | 3,075.0 | 3,110.0 | 3,020.0 | 3,075.0 | +79.0 | +2.64% | 26,800 |
| 2025-12-19 | 2,999.0 | 3,015.0 | 2,991.0 | 2,996.0 | -4.0 | -0.13% | 3,100 |
| 2025-12-18 | 2,980.0 | 3,000.0 | 2,979.0 | 3,000.0 | +20.0 | +0.67% | 1,500 |
| 2025-12-17 | 2,998.0 | 3,005.0 | 2,973.0 | 2,980.0 | -20.0 | -0.67% | 8,200 |
| 2025-12-16 | 3,010.0 | 3,010.0 | 2,998.0 | 3,000.0 | -15.0 | -0.50% | 2,100 |
| 2025-12-15 | 2,996.0 | 3,020.0 | 2,996.0 | 3,015.0 | +17.0 | +0.57% | 4,000 |
| 2025-12-12 | 3,000.0 | 3,010.0 | 2,987.0 | 2,998.0 | +18.0 | +0.60% | 1,600 |
| 2025-12-11 | 3,005.0 | 3,005.0 | 2,980.0 | 2,980.0 | -25.0 | -0.83% | 2,900 |
| 2025-12-10 | 3,025.0 | 3,025.0 | 2,984.0 | 3,005.0 | +17.0 | +0.57% | 7,400 |
| 2025-12-09 | 3,000.0 | 3,000.0 | 2,985.0 | 2,988.0 | -12.0 | -0.40% | 4,500 |
| 2025-12-08 | 3,025.0 | 3,025.0 | 2,987.0 | 3,000.0 | +2.0 | +0.07% | 6,000 |
| 2025-12-05 | 2,993.0 | 3,025.0 | 2,987.0 | 2,998.0 | +3.0 | +0.10% | 4,300 |
| 2025-12-04 | 3,010.0 | 3,020.0 | 2,995.0 | 2,995.0 | -15.0 | -0.50% | 1,200 |
| 2025-12-03 | 3,045.0 | 3,070.0 | 3,000.0 | 3,010.0 | -35.0 | -1.15% | 4,900 |
| 2025-12-02 | 3,000.0 | 3,045.0 | 2,997.0 | 3,045.0 | +40.0 | +1.33% | 5,200 |
| 2025-12-01 | 3,000.0 | 3,030.0 | 3,000.0 | 3,005.0 | +14.0 | +0.47% | 6,700 |
| 2025-11-28 | 2,989.0 | 2,991.0 | 2,980.0 | 2,991.0 | +6.0 | +0.20% | 2,900 |
| 2025-11-27 | 2,989.0 | 2,997.0 | 2,965.0 | 2,985.0 | -4.0 | -0.13% | 4,100 |
| 2025-11-26 | 2,996.0 | 2,996.0 | 2,971.0 | 2,989.0 | +23.0 | +0.78% | 2,400 |
| 2025-11-25 | 2,980.0 | 2,997.0 | 2,966.0 | 2,966.0 | -11.0 | -0.37% | 5,200 |
| 2025-11-21 | 2,952.0 | 2,983.0 | 2,952.0 | 2,977.0 | +15.0 | +0.51% | 2,300 |
| 2025-11-20 | 2,971.0 | 2,984.0 | 2,953.0 | 2,962.0 | -5.0 | -0.17% | 1,400 |
| 2025-11-19 | 2,970.0 | 2,970.0 | 2,941.0 | 2,967.0 | +12.0 | +0.41% | 1,000 |
| 2025-11-18 | 2,950.0 | 2,969.0 | 2,930.0 | 2,955.0 | 0.0 | 0.00% | 5,000 |
| 2025-11-17 | 2,964.0 | 2,972.0 | 2,940.0 | 2,955.0 | -14.0 | -0.47% | 5,600 |
| 2025-11-14 | 2,972.0 | 3,020.0 | 2,952.0 | 2,969.0 | -56.0 | -1.85% | 9,900 |
| 2025-11-13 | 3,010.0 | 3,045.0 | 3,010.0 | 3,025.0 | -25.0 | -0.82% | 1,600 |
| 2025-11-12 | 3,080.0 | 3,080.0 | 3,035.0 | 3,050.0 | -5.0 | -0.16% | 5,200 |
| 2025-11-11 | 3,010.0 | 3,080.0 | 3,010.0 | 3,055.0 | +79.0 | +2.65% | 16,600 |
| 2025-11-10 | 2,973.0 | 2,999.0 | 2,957.0 | 2,976.0 | +3.0 | +0.10% | 4,400 |
| 2025-11-07 | 2,975.0 | 2,975.0 | 2,931.0 | 2,973.0 | +22.0 | +0.75% | 1,900 |
| 2025-11-06 | 2,950.0 | 2,965.0 | 2,948.0 | 2,951.0 | +25.0 | +0.85% | 3,100 |
| 2025-11-05 | 2,938.0 | 2,955.0 | 2,918.0 | 2,926.0 | -24.0 | -0.81% | 3,800 |
| 2025-11-04 | 2,937.0 | 2,969.0 | 2,937.0 | 2,950.0 | +13.0 | +0.44% | 5,200 |
| 2025-10-31 | 2,959.0 | 2,959.0 | 2,931.0 | 2,937.0 | -21.0 | -0.71% | 2,200 |
| 2025-10-30 | 2,912.0 | 2,959.0 | 2,912.0 | 2,958.0 | +37.0 | +1.27% | 2,600 |
| 2025-10-29 | 2,950.0 | 2,958.0 | 2,921.0 | 2,921.0 | -20.0 | -0.68% | 2,300 |
| 2025-10-28 | 2,962.0 | 2,962.0 | 2,936.0 | 2,941.0 | -16.0 | -0.54% | 2,700 |
| 2025-10-27 | 2,919.0 | 2,957.0 | 2,900.0 | 2,957.0 | +57.0 | +1.97% | 10,200 |
| 2025-10-24 | 2,900.0 | 2,920.0 | 2,860.0 | 2,900.0 | +11.0 | +0.38% | 6,900 |
| 2025-10-23 | 2,852.0 | 2,894.0 | 2,852.0 | 2,889.0 | +34.0 | +1.19% | 2,500 |
| 2025-10-22 | 2,852.0 | 2,872.0 | 2,852.0 | 2,855.0 | +3.0 | +0.11% | 900 |
| 2025-10-21 | 2,861.0 | 2,875.0 | 2,852.0 | 2,852.0 | -13.0 | -0.45% | 2,500 |
| 2025-10-20 | 2,876.0 | 2,876.0 | 2,835.0 | 2,865.0 | +4.0 | +0.14% | 8,000 |
| 2025-10-17 | 2,852.0 | 2,869.0 | 2,831.0 | 2,861.0 | +29.0 | +1.02% | 3,800 |
| 2025-10-16 | 2,826.0 | 2,852.0 | 2,823.0 | 2,832.0 | -11.0 | -0.39% | 2,700 |
| 2025-10-15 | 2,835.0 | 2,844.0 | 2,818.0 | 2,843.0 | +28.0 | +0.99% | 3,800 |
| 2025-10-14 | 2,799.0 | 2,852.0 | 2,789.0 | 2,815.0 | -12.0 | -0.42% | 13,600 |
| 2025-10-10 | 2,848.0 | 2,852.0 | 2,825.0 | 2,827.0 | -25.0 | -0.88% | 8,900 |
| 2025-10-09 | 2,875.0 | 2,875.0 | 2,852.0 | 2,852.0 | -23.0 | -0.80% | 4,400 |
| 2025-10-08 | 2,844.0 | 2,875.0 | 2,843.0 | 2,875.0 | +14.0 | +0.49% | 3,800 |
| 2025-10-07 | 2,872.0 | 2,880.0 | 2,858.0 | 2,861.0 | -10.0 | -0.35% | 4,300 |
| 2025-10-06 | 2,879.0 | 2,879.0 | 2,850.0 | 2,871.0 | +20.0 | +0.70% | 3,700 |
| 2025-10-03 | 2,812.0 | 2,851.0 | 2,812.0 | 2,851.0 | +30.0 | +1.06% | 1,700 |
| 2025-10-02 | 2,845.0 | 2,845.0 | 2,812.0 | 2,821.0 | -24.0 | -0.84% | 7,000 |
| 2025-10-01 | 2,914.0 | 2,920.0 | 2,825.0 | 2,845.0 | -80.0 | -2.74% | 15,300 |
| 2025-09-30 | 2,942.0 | 2,942.0 | 2,900.0 | 2,925.0 | -17.0 | -0.58% | 5,100 |
| 2025-09-29 | 2,917.0 | 2,946.0 | 2,917.0 | 2,942.0 | -25.0 | -0.84% | 2,900 |
| 2025-09-26 | 2,950.0 | 2,972.0 | 2,950.0 | 2,967.0 | +20.0 | +0.68% | 4,700 |
| 2025-09-25 | 2,947.0 | 2,964.0 | 2,939.0 | 2,947.0 | 0.0 | 0.00% | 6,300 |
| 2025-09-24 | 2,925.0 | 2,956.0 | 2,923.0 | 2,947.0 | +25.0 | +0.86% | 4,600 |
| 2025-09-22 | 2,976.0 | 2,981.0 | 2,922.0 | 2,922.0 | -54.0 | -1.81% | 8,200 |
| 2025-09-19 | 2,967.0 | 2,985.0 | 2,955.0 | 2,976.0 | +9.0 | +0.30% | 4,600 |
| 2025-09-18 | 2,954.0 | 2,984.0 | 2,920.0 | 2,967.0 | +9.0 | +0.30% | 5,400 |
| 2025-09-17 | 2,977.0 | 3,005.0 | 2,950.0 | 2,958.0 | -19.0 | -0.64% | 7,600 |
| 2025-09-16 | 3,000.0 | 3,020.0 | 2,897.0 | 2,977.0 | -23.0 | -0.77% | 13,200 |
| 2025-09-12 | 3,020.0 | 3,020.0 | 2,991.0 | 3,000.0 | — | — | 7,200 |
直近120営業日分を表示