KabuInsight

水道機工

6403
スタンダード/機械/SUIDO KIKO KAISHA,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
2026-03-134,045.04,050.04,045.04,045.00.00.00%31,600
2026-03-124,040.04,050.04,040.04,045.00.00.00%7,000
2026-03-114,040.04,045.04,040.04,045.0+5.0+0.12%5,900
2026-03-104,045.04,045.04,040.04,040.00.00.00%36,700
2026-03-094,040.04,045.04,040.04,040.00.00.00%19,800
2026-03-064,040.04,045.04,040.04,040.0-5.0-0.12%30,700
2026-03-054,045.04,045.04,040.04,045.0+5.0+0.12%7,700
2026-03-044,040.04,045.04,040.04,040.0-5.0-0.12%8,300
2026-03-034,045.04,050.04,040.04,045.00.00.00%29,400
2026-03-024,045.04,050.04,045.04,045.00.00.00%59,300
2026-02-274,045.04,050.04,045.04,045.00.00.00%53,000
2026-02-264,045.04,045.04,045.04,045.00.00.00%47,900
2026-02-254,045.04,045.04,045.04,045.00.00.00%20,500
2026-02-244,045.04,050.04,045.04,045.00.00.00%33,100
2026-02-204,045.04,050.04,045.04,045.00.00.00%21,000
2026-02-194,045.04,050.04,045.04,045.00.00.00%28,100
2026-02-184,045.04,045.04,045.04,045.00.00.00%29,000
2026-02-174,045.04,050.04,045.04,045.00.00.00%23,400
2026-02-164,045.04,050.04,045.04,045.00.00.00%19,100
2026-02-134,045.04,050.04,045.04,045.00.00.00%24,800
2026-02-124,045.04,050.04,045.04,045.00.00.00%55,400
2026-02-104,045.04,050.04,045.04,045.00.00.00%42,500
2026-02-094,055.04,060.04,045.04,045.0-40.0-0.98%54,100
2026-02-064,075.04,135.04,055.04,085.0+215.0+5.56%114,700
2026-02-053,555.03,870.03,555.03,870.0+320.0+9.01%28,100
2026-02-043,570.03,570.03,450.03,550.0-20.0-0.56%7,300
2026-02-033,300.03,600.03,300.03,570.0+315.0+9.68%14,600
2026-02-023,270.03,405.03,255.03,255.0-25.0-0.76%3,200
2026-01-303,340.03,340.03,255.03,280.0-90.0-2.67%3,500
2026-01-293,420.03,420.03,325.03,370.0-120.0-3.44%5,200
2026-01-283,415.03,510.03,395.03,490.0+35.0+1.01%4,400
2026-01-273,430.03,475.03,425.03,455.0+10.0+0.29%1,700
2026-01-263,500.03,510.03,410.03,445.0-65.0-1.85%4,600
2026-01-233,530.03,580.03,500.03,510.0-90.0-2.50%6,300
2026-01-223,680.03,680.03,485.03,600.0-10.0-0.28%9,400
2026-01-213,385.03,615.03,380.03,610.0+85.0+2.41%18,000
2026-01-203,650.03,675.03,520.03,525.0-155.0-4.21%10,000
2026-01-193,850.03,870.03,560.03,680.0-100.0-2.65%17,600
2026-01-163,950.03,950.03,535.03,780.0+350.0+10.20%60,600
2026-01-153,200.03,435.03,200.03,430.0+230.0+7.19%15,700
2026-01-143,225.03,240.03,195.03,200.0-25.0-0.78%4,000
2026-01-133,265.03,270.03,215.03,225.0+10.0+0.31%4,300
2026-01-093,155.03,220.03,155.03,215.0-5.0-0.16%4,700
2026-01-083,200.03,230.03,190.03,220.0+15.0+0.47%3,900
2026-01-073,255.03,260.03,200.03,205.0-50.0-1.54%3,200
2026-01-063,235.03,300.03,235.03,255.0+30.0+0.93%1,700
2026-01-053,265.03,275.03,200.03,225.0+60.0+1.90%4,500
2025-12-303,195.03,235.03,165.03,165.0-40.0-1.25%2,500
2025-12-293,220.03,385.03,200.03,205.0+125.0+4.06%33,100
2025-12-263,085.03,270.03,040.03,080.0+40.0+1.32%11,300
2025-12-253,025.03,040.03,010.03,040.0+5.0+0.16%3,300
2025-12-243,070.03,070.03,010.03,035.0-35.0-1.14%3,200
2025-12-233,040.03,080.03,015.03,070.0+30.0+0.99%2,100
2025-12-223,070.03,070.03,040.03,040.0+41.0+1.37%1,400
2025-12-193,015.03,035.02,999.02,999.0-6.0-0.20%3,300
2025-12-182,951.03,015.02,950.03,005.0+47.0+1.59%5,200
2025-12-172,975.02,975.02,958.02,958.0-27.0-0.90%1,200
2025-12-162,974.02,999.02,971.02,985.0-8.0-0.27%1,100
2025-12-152,972.03,000.02,972.02,993.0+21.0+0.71%2,600
2025-12-122,980.03,025.02,970.02,972.0-8.0-0.27%5,700
2025-12-113,015.03,015.02,980.02,980.0-45.0-1.49%7,400
2025-12-103,010.03,035.02,984.03,025.0-5.0-0.17%3,700
2025-12-093,085.03,095.03,010.03,030.0-40.0-1.30%3,300
2025-12-082,997.03,085.02,997.03,070.0+50.0+1.66%2,600
2025-12-052,996.03,025.02,996.03,020.00.00.00%2,300
2025-12-043,000.03,045.03,000.03,020.0+20.0+0.67%2,100
2025-12-033,070.03,070.02,965.03,000.00.00.00%2,600
2025-12-023,055.03,075.02,988.03,000.0-50.0-1.64%12,200
2025-12-013,080.03,080.03,050.03,050.0-35.0-1.13%6,600
2025-11-283,105.03,115.03,055.03,085.0-40.0-1.28%7,200
2025-11-273,145.03,160.03,100.03,125.0-50.0-1.57%3,200
2025-11-263,015.03,195.02,960.03,175.0+243.0+8.29%22,900
2025-11-253,075.03,075.02,932.02,932.0-23.0-0.78%6,500
2025-11-212,933.02,999.02,933.02,955.0-8.0-0.27%3,200
2025-11-203,030.03,030.02,952.02,963.0-97.0-3.17%4,600
2025-11-193,010.03,090.02,946.03,060.0+100.0+3.38%10,400
2025-11-183,020.03,035.02,949.02,960.0-95.0-3.11%4,500
2025-11-173,115.03,115.02,960.03,055.0-115.0-3.63%6,500
2025-11-143,185.03,280.03,145.03,170.0-40.0-1.25%16,100
2025-11-133,235.03,260.03,200.03,210.0-20.0-0.62%4,300
2025-11-123,175.03,275.03,160.03,230.0+55.0+1.73%9,300
2025-11-113,280.03,375.03,120.03,175.0-125.0-3.79%33,900
2025-11-103,220.03,300.03,200.03,300.0+90.0+2.80%12,000
2025-11-073,115.03,250.03,115.03,210.0+115.0+3.72%30,000
2025-11-063,080.03,130.03,025.03,095.0+20.0+0.65%16,000
2025-11-053,100.03,115.03,005.03,075.0-95.0-3.00%12,900
2025-11-043,125.03,255.03,110.03,170.0+187.0+6.27%38,200
2025-10-312,891.03,070.02,841.02,983.0+192.0+6.88%39,200
2025-10-302,810.02,820.02,752.02,791.0-39.0-1.38%12,800
2025-10-292,914.02,914.02,806.02,830.0-84.0-2.88%7,200
2025-10-282,895.02,974.02,883.02,914.0+19.0+0.66%12,200
2025-10-272,882.02,941.02,882.02,895.0+13.0+0.45%6,300
2025-10-242,885.02,950.02,854.02,882.0+1.0+0.03%8,700
2025-10-232,885.02,897.02,860.02,881.0-4.0-0.14%4,300
2025-10-222,783.02,898.02,781.02,885.0+85.0+3.04%9,300
2025-10-212,800.02,861.02,800.02,800.00.00.00%3,300
2025-10-202,745.02,925.02,745.02,800.0+55.0+2.00%9,100
2025-10-172,806.02,806.02,745.02,745.0-86.0-3.04%7,900
2025-10-162,815.02,852.02,815.02,831.0-34.0-1.19%9,000
2025-10-152,732.02,874.02,732.02,865.0+146.0+5.37%11,600
2025-10-142,709.02,760.02,709.02,719.0-37.0-1.34%11,600
2025-10-102,804.02,825.02,756.02,756.0-74.0-2.61%12,600
2025-10-092,886.02,886.02,820.02,830.0-56.0-1.94%8,400
2025-10-082,826.02,931.02,826.02,886.0+66.0+2.34%11,500
2025-10-072,865.02,866.02,800.02,820.0-70.0-2.42%15,700
2025-10-062,879.02,950.02,864.02,890.0+26.0+0.91%10,000
2025-10-032,804.02,894.02,803.02,864.0+60.0+2.14%9,300
2025-10-022,850.02,890.02,801.02,804.0-96.0-3.31%13,600
2025-10-012,890.02,925.02,815.02,900.00.00.00%13,100
2025-09-303,025.03,025.02,900.02,900.0-150.0-4.92%21,400
2025-09-293,110.03,110.03,040.03,050.0-85.0-2.71%3,600
2025-09-263,010.03,135.02,991.03,135.0+125.0+4.15%16,300
2025-09-253,015.03,080.03,000.03,010.0-50.0-1.63%16,800
2025-09-243,060.03,085.02,990.03,060.0-30.0-0.97%17,400
2025-09-223,190.03,190.03,055.03,090.0-90.0-2.83%18,100
2025-09-193,195.03,195.03,105.03,180.0-55.0-1.70%33,900
2025-09-183,085.03,280.03,055.03,235.0+253.0+8.48%79,700
2025-09-173,040.03,095.02,981.02,982.0-113.0-3.65%28,500
2025-09-163,120.03,150.03,065.03,095.0-30.0-0.96%22,300
2025-09-123,250.03,250.03,125.03,125.0——45,400

直近120営業日分を表示