KabuInsight

宇野澤組鐵工所

6396
スタンダード/機械/Unozawa-gumi Iron Works,Limited
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
2026-03-134,125.04,145.04,005.04,130.0-60.0-1.43%4,100
2026-03-124,200.04,200.04,190.04,190.0-20.0-0.48%200
2026-03-114,115.04,275.04,115.04,210.0-295.0-6.55%1,400
2026-03-104,505.04,505.04,505.04,505.00.00.00%—
2026-03-094,505.04,505.04,505.04,505.00.00.00%—
2026-03-064,505.04,505.04,505.04,505.00.00.00%—
2026-03-054,490.04,505.04,490.04,505.0+25.0+0.56%2,400
2026-03-044,480.04,480.04,480.04,480.0-210.0-4.48%100
2026-03-034,680.04,690.04,680.04,690.0+155.0+3.42%200
2026-03-024,535.04,535.04,535.04,535.00.00.00%—
2026-02-274,480.04,535.04,480.04,535.0+55.0+1.23%300
2026-02-264,590.04,590.04,480.04,480.0-100.0-2.18%1,600
2026-02-254,615.04,620.04,520.04,580.0-20.0-0.43%1,700
2026-02-244,570.04,600.04,570.04,600.0+80.0+1.77%2,300
2026-02-204,520.04,520.04,520.04,520.00.00.00%200
2026-02-194,615.04,615.04,520.04,520.0-155.0-3.32%1,400
2026-02-184,675.04,675.04,675.04,675.00.00.00%200
2026-02-174,675.04,675.04,675.04,675.00.00.00%300
2026-02-164,495.04,700.04,495.04,675.0+240.0+5.41%1,800
2026-02-134,470.04,520.04,350.04,435.0+15.0+0.34%900
2026-02-124,490.04,490.04,420.04,420.0-45.0-1.01%2,000
2026-02-104,470.04,470.04,420.04,465.0+50.0+1.13%800
2026-02-094,485.04,485.04,415.04,415.0+80.0+1.85%1,300
2026-02-064,350.04,400.04,195.04,335.0-5.0-0.12%1,500
2026-02-054,340.04,340.04,340.04,340.00.00.00%200
2026-02-044,470.04,470.04,340.04,340.0-135.0-3.02%800
2026-02-034,500.04,500.04,300.04,475.0+255.0+6.04%2,300
2026-02-024,220.04,220.04,220.04,220.0+15.0+0.36%200
2026-01-304,270.04,300.04,205.04,205.0+5.0+0.12%800
2026-01-294,190.04,200.04,190.04,200.0+50.0+1.20%800
2026-01-284,170.04,215.04,150.04,150.0+50.0+1.22%2,100
2026-01-274,030.04,100.04,020.04,100.00.00.00%800
2026-01-264,135.04,135.04,100.04,100.0-105.0-2.50%1,300
2026-01-234,205.04,205.04,205.04,205.00.00.00%—
2026-01-224,205.04,205.04,205.04,205.0+70.0+1.69%200
2026-01-214,135.04,135.04,135.04,135.0-105.0-2.48%500
2026-01-204,260.04,260.04,240.04,240.0-60.0-1.40%400
2026-01-194,315.04,315.04,300.04,300.0-20.0-0.46%300
2026-01-164,320.04,320.04,320.04,320.00.00.00%—
2026-01-154,230.04,320.04,230.04,320.0+95.0+2.25%600
2026-01-144,230.04,230.04,225.04,225.0-15.0-0.35%300
2026-01-134,380.04,380.04,240.04,240.0-120.0-2.75%1,300
2026-01-094,360.04,360.04,355.04,360.0+5.0+0.11%400
2026-01-084,365.04,365.04,355.04,355.0-5.0-0.11%400
2026-01-074,360.04,360.04,360.04,360.0+70.0+1.63%100
2026-01-064,360.04,360.04,290.04,290.0-70.0-1.61%300
2026-01-054,290.04,360.04,290.04,360.0+140.0+3.32%1,000
2025-12-304,195.04,220.04,180.04,220.0-25.0-0.59%300
2025-12-294,290.04,375.04,235.04,245.0-30.0-0.70%1,600
2025-12-264,275.04,275.04,275.04,275.0+70.0+1.66%100
2025-12-254,205.04,205.04,205.04,205.00.00.00%—
2025-12-244,190.04,215.04,120.04,205.0+5.0+0.12%2,000
2025-12-234,050.04,200.04,050.04,200.0+150.0+3.70%3,300
2025-12-223,990.04,075.03,920.04,050.0+60.0+1.50%1,600
2025-12-193,945.04,000.03,945.03,990.0+110.0+2.84%400
2025-12-183,850.03,880.03,850.03,880.0+20.0+0.52%400
2025-12-174,060.04,060.03,860.03,860.0-200.0-4.93%2,200
2025-12-163,850.04,060.03,850.04,060.0+210.0+5.45%1,200
2025-12-153,920.03,920.03,850.03,850.0-70.0-1.79%900
2025-12-124,045.04,185.03,805.03,920.0+10.0+0.26%5,200
2025-12-113,720.03,925.03,720.03,910.0+330.0+9.22%11,400
2025-12-103,540.03,580.03,540.03,580.0+20.0+0.56%300
2025-12-093,570.03,580.03,560.03,560.0-30.0-0.84%1,400
2025-12-083,605.03,690.03,565.03,590.0+10.0+0.28%1,400
2025-12-053,600.03,600.03,580.03,580.0+5.0+0.14%400
2025-12-043,575.03,575.03,575.03,575.0+70.0+2.00%100
2025-12-033,505.03,505.03,505.03,505.0-45.0-1.27%200
2025-12-023,550.03,550.03,550.03,550.00.00.00%—
2025-12-013,550.03,550.03,550.03,550.0+25.0+0.71%200
2025-11-283,525.03,525.03,525.03,525.00.00.00%—
2025-11-273,530.03,530.03,525.03,525.0-30.0-0.84%300
2025-11-263,510.03,680.03,510.03,555.0+20.0+0.57%1,700
2025-11-253,515.03,535.03,515.03,535.0+30.0+0.86%600
2025-11-213,505.03,505.03,505.03,505.00.00.00%—
2025-11-203,505.03,505.03,505.03,505.00.00.00%—
2025-11-193,505.03,505.03,505.03,505.00.00.00%—
2025-11-183,505.03,505.03,505.03,505.00.00.00%—
2025-11-173,505.03,505.03,505.03,505.0+70.0+2.04%100
2025-11-143,480.03,490.03,420.03,435.0-115.0-3.24%700
2025-11-133,535.03,550.03,535.03,550.0-55.0-1.53%300
2025-11-123,605.03,605.03,605.03,605.00.00.00%—
2025-11-113,540.03,605.03,540.03,605.0-5.0-0.14%200
2025-11-103,570.03,680.03,520.03,610.0+70.0+1.98%1,900
2025-11-073,500.03,610.03,500.03,540.0+40.0+1.14%600
2025-11-063,500.03,500.03,500.03,500.00.00.00%—
2025-11-053,500.03,500.03,500.03,500.00.00.00%—
2025-11-043,500.03,500.03,500.03,500.0-30.0-0.85%100
2025-10-313,530.03,530.03,530.03,530.00.00.00%500
2025-10-303,530.03,530.03,530.03,530.0+20.0+0.57%300
2025-10-293,510.03,510.03,510.03,510.00.00.00%—
2025-10-283,510.03,510.03,510.03,510.0-70.0-1.96%200
2025-10-273,580.03,590.03,580.03,580.0+60.0+1.70%500
2025-10-243,585.03,585.03,520.03,520.0+5.0+0.14%300
2025-10-233,580.03,580.03,495.03,515.0-70.0-1.95%1,100
2025-10-223,520.03,585.03,520.03,585.0+135.0+3.91%200
2025-10-213,450.03,450.03,450.03,450.00.00.00%—
2025-10-203,450.03,450.03,450.03,450.00.00.00%100
2025-10-173,450.03,450.03,450.03,450.00.00.00%—
2025-10-163,450.03,450.03,450.03,450.0-5.0-0.14%100
2025-10-153,455.03,455.03,455.03,455.0+35.0+1.02%100
2025-10-143,435.03,435.03,415.03,420.0-70.0-2.01%1,000
2025-10-103,735.03,750.03,480.03,490.0-175.0-4.77%1,400
2025-10-093,550.03,695.03,490.03,665.0+115.0+3.24%1,600
2025-10-083,550.03,550.03,550.03,550.00.00.00%—
2025-10-073,550.03,550.03,550.03,550.0-30.0-0.84%400
2025-10-063,490.03,580.03,420.03,580.0+20.0+0.56%2,900
2025-10-033,560.03,560.03,560.03,560.00.00.00%100
2025-10-023,380.03,560.03,380.03,560.0+190.0+5.64%700
2025-10-013,440.03,440.03,300.03,370.0-10.0-0.30%2,200
2025-09-303,395.03,395.03,380.03,380.0+30.0+0.90%200
2025-09-293,350.03,350.03,350.03,350.00.00.00%—
2025-09-263,350.03,350.03,350.03,350.00.00.00%—
2025-09-253,350.03,350.03,350.03,350.0-50.0-1.47%200
2025-09-243,250.03,400.03,250.03,400.0+110.0+3.34%500
2025-09-223,290.03,360.03,290.03,290.0+25.0+0.77%500
2025-09-193,265.03,265.03,265.03,265.00.00.00%—
2025-09-183,265.03,265.03,265.03,265.00.00.00%—
2025-09-173,265.03,265.03,265.03,265.00.00.00%—
2025-09-163,265.03,265.03,265.03,265.0-5.0-0.15%100
2025-09-123,300.03,300.03,210.03,270.0——700

直近120営業日分を表示