KabuInsight

兼松エンジニアリング

6402
スタンダード/機械/KANEMATSU ENGINEERING 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
2026-03-132,003.02,030.02,001.02,016.0-21.0-1.03%22,200
2026-03-122,050.02,050.02,018.02,037.0-15.0-0.73%30,700
2026-03-112,052.02,112.02,026.02,052.0+37.0+1.84%50,100
2026-03-102,018.02,054.01,997.02,015.0+10.0+0.50%32,200
2026-03-092,000.02,019.01,925.02,005.0-80.0-3.84%60,100
2026-03-062,080.02,140.01,999.02,085.0+55.0+2.71%48,400
2026-03-052,005.02,058.01,969.02,030.0+85.0+4.37%70,000
2026-03-041,915.01,945.01,853.01,945.0+28.0+1.46%54,300
2026-03-031,983.01,990.01,910.01,917.0-26.0-1.34%73,500
2026-03-021,857.01,943.01,840.01,943.0+84.0+4.52%27,400
2026-02-271,842.01,859.01,834.01,859.0+17.0+0.92%15,400
2026-02-261,800.01,844.01,800.01,842.0+43.0+2.39%14,300
2026-02-251,782.01,803.01,772.01,799.0+15.0+0.84%21,600
2026-02-241,800.01,800.01,780.01,784.0-15.0-0.83%8,800
2026-02-201,795.01,807.01,785.01,799.0-15.0-0.83%5,500
2026-02-191,797.01,814.01,773.01,814.0+21.0+1.17%16,500
2026-02-181,756.01,803.01,756.01,793.0+29.0+1.64%15,700
2026-02-171,772.01,772.01,746.01,764.0-14.0-0.79%14,800
2026-02-161,790.01,797.01,743.01,778.0+6.0+0.34%22,100
2026-02-131,781.01,793.01,751.01,772.0-11.0-0.62%13,900
2026-02-121,779.01,822.01,767.01,783.0+4.0+0.22%28,900
2026-02-101,785.01,786.01,742.01,779.0+7.0+0.40%26,000
2026-02-091,760.01,784.01,710.01,772.0+63.0+3.69%134,900
2026-02-061,690.01,720.01,660.01,709.0+19.0+1.12%44,000
2026-02-051,700.01,715.01,685.01,690.0-2.0-0.12%14,800
2026-02-041,671.01,700.01,663.01,692.0+22.0+1.32%9,100
2026-02-031,678.01,690.01,664.01,670.0-9.0-0.54%10,500
2026-02-021,656.01,699.01,652.01,679.0+27.0+1.63%9,300
2026-01-301,637.01,653.01,614.01,652.0+6.0+0.36%13,400
2026-01-291,670.01,670.01,629.01,646.0-30.0-1.79%12,800
2026-01-281,684.01,684.01,659.01,676.0-14.0-0.83%3,400
2026-01-271,686.01,694.01,677.01,690.0-8.0-0.47%2,600
2026-01-261,700.01,700.01,682.01,698.0-3.0-0.18%2,600
2026-01-231,700.01,707.01,694.01,701.0+1.0+0.06%4,000
2026-01-221,710.01,728.01,698.01,700.0+1.0+0.06%7,100
2026-01-211,664.01,700.01,629.01,699.0+14.0+0.83%8,200
2026-01-201,729.01,730.01,650.01,685.0-51.0-2.94%12,900
2026-01-191,744.01,744.01,725.01,736.0-9.0-0.52%6,800
2026-01-161,741.01,760.01,728.01,745.0+5.0+0.29%8,300
2026-01-151,714.01,740.01,714.01,740.0+34.0+1.99%6,800
2026-01-141,660.01,714.01,660.01,706.0+46.0+2.77%7,600
2026-01-131,668.01,668.01,660.01,660.0+12.0+0.73%7,100
2026-01-091,641.01,649.01,641.01,648.0-4.0-0.24%700
2026-01-081,650.01,655.01,642.01,652.0+2.0+0.12%1,700
2026-01-071,652.01,664.01,640.01,650.0-8.0-0.48%4,300
2026-01-061,605.01,675.01,605.01,658.0+48.0+2.98%10,600
2026-01-051,618.01,618.01,595.01,610.0+12.0+0.75%19,000
2025-12-301,596.01,610.01,579.01,598.00.00.00%1,900
2025-12-291,585.01,610.01,585.01,598.0-1.0-0.06%4,900
2025-12-261,600.01,615.01,581.01,599.0+2.0+0.13%10,000
2025-12-251,598.01,598.01,590.01,597.0+7.0+0.44%2,900
2025-12-241,585.01,604.01,585.01,590.0+5.0+0.32%9,100
2025-12-231,582.01,585.01,541.01,585.0+7.0+0.44%7,500
2025-12-221,582.01,582.01,570.01,578.0+1.0+0.06%5,800
2025-12-191,580.01,580.01,570.01,577.0+3.0+0.19%3,000
2025-12-181,580.01,583.01,565.01,574.0-7.0-0.44%2,900
2025-12-171,561.01,581.01,551.01,581.0+32.0+2.07%8,100
2025-12-161,565.01,565.01,545.01,549.00.00.00%8,900
2025-12-151,539.01,567.01,533.01,549.0-6.0-0.39%7,500
2025-12-121,563.01,564.01,549.01,555.0+12.0+0.78%11,100
2025-12-111,532.01,544.01,527.01,543.0+15.0+0.98%5,300
2025-12-101,520.01,532.01,520.01,528.0+10.0+0.66%5,800
2025-12-091,516.01,519.01,510.01,518.0+2.0+0.13%1,900
2025-12-081,512.01,517.01,502.01,516.0+13.0+0.86%6,900
2025-12-051,505.01,508.01,496.01,503.0-2.0-0.13%4,400
2025-12-041,507.01,513.01,505.01,505.0-1.0-0.07%4,400
2025-12-031,512.01,513.01,506.01,506.0-4.0-0.26%2,100
2025-12-021,505.01,511.01,500.01,510.0-1.0-0.07%3,500
2025-12-011,508.01,511.01,504.01,511.0+2.0+0.13%4,000
2025-11-281,498.01,509.01,498.01,509.0+12.0+0.80%2,000
2025-11-271,511.01,511.01,496.01,497.0-8.0-0.53%7,500
2025-11-261,500.01,509.01,488.01,505.0+16.0+1.07%4,200
2025-11-251,500.01,506.01,488.01,489.0-9.0-0.60%6,500
2025-11-211,482.01,510.01,482.01,498.0+7.0+0.47%4,600
2025-11-201,490.01,502.01,490.01,491.0+10.0+0.68%6,400
2025-11-191,496.01,500.01,475.01,481.0-8.0-0.54%7,000
2025-11-181,503.01,509.01,484.01,489.0-25.0-1.65%11,500
2025-11-171,513.01,520.01,506.01,514.0+1.0+0.07%9,600
2025-11-141,521.01,521.01,512.01,513.0-8.0-0.53%4,000
2025-11-131,524.01,524.01,506.01,521.0+9.0+0.60%6,600
2025-11-121,513.01,520.01,506.01,512.0-2.0-0.13%11,200
2025-11-111,535.01,540.01,495.01,514.0-40.0-2.57%36,700
2025-11-101,525.01,558.01,520.01,554.0+20.0+1.30%26,800
2025-11-071,590.01,592.01,500.01,534.0-29.0-1.86%59,000
2025-11-061,573.01,574.01,545.01,563.0+30.0+1.96%27,400
2025-11-051,518.01,547.01,489.01,533.0+13.0+0.86%16,000
2025-11-041,515.01,543.01,512.01,520.0+11.0+0.73%5,600
2025-10-311,493.01,520.01,493.01,509.0+19.0+1.28%5,200
2025-10-301,504.01,505.01,478.01,490.0-15.0-1.00%14,500
2025-10-291,541.01,541.01,505.01,505.0-51.0-3.28%8,800
2025-10-281,577.01,577.01,550.01,556.0-14.0-0.89%5,500
2025-10-271,552.01,570.01,540.01,570.0+16.0+1.03%9,100
2025-10-241,592.01,592.01,526.01,554.0-40.0-2.51%20,400
2025-10-231,489.01,594.01,489.01,594.0+101.0+6.76%39,200
2025-10-221,490.01,520.01,489.01,493.0-6.0-0.40%27,400
2025-10-211,503.01,519.01,498.01,499.0-11.0-0.73%9,900
2025-10-201,480.01,539.01,480.01,510.0+28.0+1.89%21,700
2025-10-171,495.01,506.01,479.01,482.0-26.0-1.72%14,300
2025-10-161,495.01,511.01,495.01,508.00.00.00%8,100
2025-10-151,473.01,511.01,473.01,508.0+33.0+2.24%3,800
2025-10-141,484.01,498.01,464.01,475.0-35.0-2.32%8,600
2025-10-101,500.01,524.01,500.01,510.0-9.0-0.59%10,700
2025-10-091,501.01,526.01,500.01,519.0+12.0+0.80%11,500
2025-10-081,518.01,532.01,502.01,507.0-20.0-1.31%23,400
2025-10-071,540.01,562.01,526.01,527.0-43.0-2.74%18,100
2025-10-061,569.01,599.01,560.01,570.0+25.0+1.62%23,100
2025-10-031,530.01,566.01,518.01,545.0-22.0-1.40%16,400
2025-10-021,559.01,568.01,532.01,567.0+12.0+0.77%12,200
2025-10-011,590.01,590.01,533.01,555.0-43.0-2.69%15,300
2025-09-301,599.01,599.01,569.01,598.00.00.00%12,600
2025-09-291,611.01,639.01,598.01,598.0-13.0-0.81%8,200
2025-09-261,628.01,643.01,600.01,611.0-32.0-1.95%8,200
2025-09-251,659.01,659.01,623.01,643.0-6.0-0.36%8,600
2025-09-241,580.01,649.01,580.01,649.0+77.0+4.90%21,500
2025-09-221,540.01,575.01,540.01,572.0+32.0+2.08%15,100
2025-09-191,530.01,540.01,529.01,540.0+12.0+0.79%5,700
2025-09-181,530.01,535.01,525.01,528.0+2.0+0.13%5,500
2025-09-171,529.01,529.01,515.01,526.0-3.0-0.20%2,200
2025-09-161,525.01,534.01,525.01,529.0+9.0+0.59%3,600
2025-09-121,520.01,528.01,519.01,520.0——5,500

直近120営業日分を表示