KabuInsight

鈴茂器工

6405
スタンダード/機械/Suzumo Machinery 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
2026-03-131,279.01,289.01,259.01,260.0-21.0-1.64%54,300
2026-03-121,325.01,343.01,280.01,281.0-54.0-4.04%68,500
2026-03-111,338.01,352.01,323.01,335.0-3.0-0.22%40,000
2026-03-101,338.01,353.01,312.01,338.0+18.0+1.36%77,400
2026-03-091,353.01,354.01,307.01,320.0-51.0-3.72%54,500
2026-03-061,387.01,399.01,358.01,371.0-9.0-0.65%19,700
2026-03-051,364.01,408.01,360.01,380.0+50.0+3.76%34,500
2026-03-041,368.01,370.01,321.01,330.0-49.0-3.55%43,400
2026-03-031,420.01,420.01,379.01,379.0-51.0-3.57%37,000
2026-03-021,432.01,460.01,419.01,430.0-30.0-2.05%17,000
2026-02-271,432.01,467.01,427.01,460.0+28.0+1.96%33,800
2026-02-261,420.01,440.01,416.01,432.0+12.0+0.85%30,800
2026-02-251,420.01,430.01,415.01,420.0-3.0-0.21%14,000
2026-02-241,388.01,427.01,381.01,423.0+45.0+3.27%34,100
2026-02-201,433.01,433.01,377.01,378.0-47.0-3.30%38,400
2026-02-191,407.01,430.01,396.01,425.0+18.0+1.28%19,800
2026-02-181,397.01,413.01,396.01,407.0+10.0+0.72%16,600
2026-02-171,400.01,406.01,378.01,397.0-3.0-0.21%19,500
2026-02-161,379.01,445.01,377.01,400.0+21.0+1.52%52,200
2026-02-131,400.01,407.01,376.01,379.0-26.0-1.85%39,800
2026-02-121,406.01,409.01,399.01,405.0-1.0-0.07%26,000
2026-02-101,412.01,417.01,400.01,406.0-16.0-1.13%25,100
2026-02-091,435.01,445.01,414.01,422.0+2.0+0.14%40,500
2026-02-061,397.01,425.01,391.01,420.0+22.0+1.57%28,300
2026-02-051,417.01,417.01,392.01,398.0-19.0-1.34%28,400
2026-02-041,400.01,435.01,399.01,417.0+17.0+1.21%29,300
2026-02-031,419.01,420.01,384.01,400.0-19.0-1.34%37,500
2026-02-021,410.01,446.01,408.01,419.0+11.0+0.78%27,600
2026-01-301,396.01,408.01,386.01,408.0+12.0+0.86%20,200
2026-01-291,401.01,409.01,394.01,396.0-11.0-0.78%23,700
2026-01-281,427.01,436.01,402.01,407.0-21.0-1.47%30,200
2026-01-271,410.01,428.01,399.01,428.0+30.0+2.15%22,600
2026-01-261,440.01,441.01,385.01,398.0-42.0-2.92%52,600
2026-01-231,395.01,447.01,383.01,440.0+54.0+3.90%51,000
2026-01-221,391.01,397.01,373.01,386.0+21.0+1.54%30,000
2026-01-211,349.01,372.01,340.01,365.0+15.0+1.11%32,300
2026-01-201,370.01,370.01,350.01,350.0-19.0-1.39%21,000
2026-01-191,370.01,370.01,350.01,369.0+19.0+1.41%17,600
2026-01-161,362.01,385.01,343.01,350.0-12.0-0.88%47,100
2026-01-151,334.01,376.01,333.01,362.0+51.0+3.89%49,800
2026-01-141,285.01,315.01,282.01,311.0+35.0+2.74%39,400
2026-01-131,283.01,290.01,267.01,276.0+13.0+1.03%52,600
2026-01-091,265.01,274.01,256.01,263.0+3.0+0.24%21,900
2026-01-081,261.01,272.01,257.01,260.0-8.0-0.63%22,400
2026-01-071,278.01,292.01,268.01,268.0-7.0-0.55%17,600
2026-01-061,253.01,277.01,251.01,275.0+24.0+1.92%27,700
2026-01-051,243.01,252.01,228.01,251.0+25.0+2.04%18,400
2025-12-301,235.01,246.01,225.01,226.0-6.0-0.49%30,200
2025-12-291,244.01,247.01,222.01,232.0+10.0+0.82%27,200
2025-12-261,239.01,243.01,221.01,222.0-16.0-1.29%39,800
2025-12-251,228.01,240.01,228.01,238.0+15.0+1.23%56,200
2025-12-241,219.01,235.01,219.01,223.0+4.0+0.33%39,900
2025-12-231,224.01,231.01,214.01,219.0-9.0-0.73%42,700
2025-12-221,239.01,250.01,223.01,228.0-5.0-0.41%50,200
2025-12-191,233.01,240.01,228.01,233.00.00.00%34,500
2025-12-181,220.01,234.01,212.01,233.0+4.0+0.33%42,500
2025-12-171,230.01,231.01,219.01,229.00.00.00%39,200
2025-12-161,254.01,254.01,227.01,229.0-24.0-1.92%45,300
2025-12-151,252.01,264.01,250.01,253.0-5.0-0.40%42,900
2025-12-121,260.01,281.01,258.01,258.0+4.0+0.32%32,900
2025-12-111,347.01,348.01,254.01,254.0-100.0-7.39%77,300
2025-12-101,349.01,369.01,342.01,354.0+10.0+0.74%48,100
2025-12-091,342.01,365.01,337.01,344.0+3.0+0.22%56,900
2025-12-081,284.01,343.01,278.01,341.0+79.0+6.26%83,000
2025-12-051,222.01,276.01,220.01,262.0+38.0+3.10%83,000
2025-12-041,209.01,228.01,207.01,224.0+9.0+0.74%46,700
2025-12-031,227.01,227.01,203.01,215.0-11.0-0.90%51,800
2025-12-021,244.01,247.01,223.01,226.0-8.0-0.65%34,400
2025-12-011,240.01,247.01,230.01,234.0-6.0-0.48%51,700
2025-11-281,254.01,260.01,238.01,240.0-10.0-0.80%29,500
2025-11-271,242.01,262.01,242.01,250.0+1.0+0.08%34,400
2025-11-261,259.01,261.01,241.01,249.0+15.0+1.22%36,300
2025-11-251,258.01,264.01,234.01,234.0-23.0-1.83%35,800
2025-11-211,230.01,257.01,230.01,257.0+27.0+2.20%30,900
2025-11-201,247.01,253.01,223.01,230.0-8.0-0.65%42,100
2025-11-191,233.01,248.01,226.01,238.0+12.0+0.98%43,000
2025-11-181,246.01,255.01,216.01,226.0-22.0-1.76%71,200
2025-11-171,278.01,284.01,240.01,248.0-36.0-2.80%49,100
2025-11-141,282.01,294.01,270.01,284.0+2.0+0.16%35,800
2025-11-131,287.01,300.01,280.01,282.0-2.0-0.16%43,400
2025-11-121,260.01,287.01,260.01,284.0+30.0+2.39%36,000
2025-11-111,254.01,255.01,240.01,254.00.00.00%33,500
2025-11-101,245.01,255.01,245.01,254.0+16.0+1.29%37,600
2025-11-071,228.01,245.01,225.01,238.0+9.0+0.73%36,900
2025-11-061,236.01,245.01,222.01,229.0-2.0-0.16%73,700
2025-11-051,275.01,283.01,219.01,231.0-39.0-3.07%115,800
2025-11-041,322.01,330.01,266.01,270.0-171.0-11.87%236,300
2025-10-311,453.01,467.01,431.01,441.0-5.0-0.35%27,400
2025-10-301,426.01,455.01,426.01,446.0+20.0+1.40%34,100
2025-10-291,468.01,468.01,426.01,426.0-38.0-2.60%79,100
2025-10-281,506.01,506.01,464.01,464.0-42.0-2.79%30,600
2025-10-271,508.01,520.01,503.01,506.0+1.0+0.07%29,400
2025-10-241,498.01,505.01,490.01,505.0+11.0+0.74%21,700
2025-10-231,492.01,506.01,479.01,494.0+10.0+0.67%30,300
2025-10-221,466.01,493.01,466.01,484.0+23.0+1.57%33,600
2025-10-211,484.01,487.01,460.01,461.0-25.0-1.68%23,300
2025-10-201,493.01,493.01,476.01,486.0+20.0+1.36%20,800
2025-10-171,490.01,490.01,464.01,466.0-18.0-1.21%29,000
2025-10-161,482.01,493.01,472.01,484.0+2.0+0.13%21,300
2025-10-151,458.01,484.01,458.01,482.0+39.0+2.70%29,700
2025-10-141,423.01,455.01,415.01,443.0+13.0+0.91%53,300
2025-10-101,450.01,462.01,428.01,430.0-31.0-2.12%39,900
2025-10-091,468.01,475.01,453.01,461.0-11.0-0.75%23,500
2025-10-081,476.01,489.01,471.01,472.0-15.0-1.01%25,800
2025-10-071,489.01,489.01,474.01,487.0+2.0+0.13%27,800
2025-10-061,493.01,493.01,460.01,485.0+37.0+2.56%34,100
2025-10-031,432.01,466.01,432.01,448.0-4.0-0.28%49,800
2025-10-021,489.01,492.01,452.01,452.0-41.0-2.75%52,200
2025-10-011,537.01,537.01,490.01,493.0-44.0-2.86%61,500
2025-09-301,542.01,547.01,537.01,537.0-4.0-0.26%26,800
2025-09-291,552.01,553.01,541.01,541.0-11.0-0.71%28,900
2025-09-261,557.01,572.01,552.01,552.0-5.0-0.32%20,200
2025-09-251,557.01,572.01,557.01,557.0+2.0+0.13%24,600
2025-09-241,580.01,591.01,555.01,555.0-25.0-1.58%32,300
2025-09-221,591.01,600.01,563.01,580.0+29.0+1.87%52,400
2025-09-191,559.01,566.01,551.01,551.0-9.0-0.58%34,800
2025-09-181,561.01,564.01,555.01,560.0-1.0-0.06%25,000
2025-09-171,579.01,579.01,561.01,561.0-13.0-0.83%26,600
2025-09-161,575.01,575.01,560.01,574.0+1.0+0.06%21,300
2025-09-121,573.01,585.01,566.01,573.0——26,100

直近120営業日分を表示