小倉クラッチ
6408スタンダード/機械/OGURA CLUTCH 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 | 4,850.0 | 4,935.0 | 4,600.0 | 4,600.0 | -370.0 | -7.44% | 8,800 |
| 2026-03-12 | 5,240.0 | 5,250.0 | 4,810.0 | 4,970.0 | +185.0 | +3.87% | 21,400 |
| 2026-03-11 | 4,150.0 | 4,785.0 | 4,105.0 | 4,785.0 | +700.0 | +17.14% | 2,900 |
| 2026-03-10 | 3,975.0 | 4,120.0 | 3,975.0 | 4,085.0 | +180.0 | +4.61% | 1,600 |
| 2026-03-09 | 4,035.0 | 4,035.0 | 3,900.0 | 3,905.0 | -125.0 | -3.10% | 1,900 |
| 2026-03-06 | 4,030.0 | 4,030.0 | 4,030.0 | 4,030.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 3,970.0 | 4,030.0 | 3,950.0 | 4,030.0 | +200.0 | +5.22% | 4,200 |
| 2026-03-04 | 3,950.0 | 3,950.0 | 3,830.0 | 3,830.0 | -120.0 | -3.04% | 1,400 |
| 2026-03-03 | 3,980.0 | 4,030.0 | 3,950.0 | 3,950.0 | -30.0 | -0.75% | 1,800 |
| 2026-03-02 | 3,985.0 | 4,040.0 | 3,970.0 | 3,980.0 | -75.0 | -1.85% | 1,500 |
| 2026-02-27 | 3,980.0 | 4,085.0 | 3,980.0 | 4,055.0 | +55.0 | +1.38% | 800 |
| 2026-02-26 | 4,000.0 | 4,070.0 | 4,000.0 | 4,000.0 | 0.0 | 0.00% | 600 |
| 2026-02-25 | 3,960.0 | 4,050.0 | 3,905.0 | 4,000.0 | +40.0 | +1.01% | 1,400 |
| 2026-02-24 | 3,965.0 | 3,965.0 | 3,930.0 | 3,960.0 | 0.0 | 0.00% | 500 |
| 2026-02-20 | 4,055.0 | 4,055.0 | 3,900.0 | 3,960.0 | -95.0 | -2.34% | 2,700 |
| 2026-02-19 | 4,120.0 | 4,130.0 | 4,055.0 | 4,055.0 | -95.0 | -2.29% | 900 |
| 2026-02-18 | 4,150.0 | 4,150.0 | 4,150.0 | 4,150.0 | 0.0 | 0.00% | 200 |
| 2026-02-17 | 4,100.0 | 4,200.0 | 4,100.0 | 4,150.0 | +50.0 | +1.22% | 1,100 |
| 2026-02-16 | 4,160.0 | 4,160.0 | 4,090.0 | 4,100.0 | +150.0 | +3.80% | 2,200 |
| 2026-02-13 | 4,185.0 | 4,185.0 | 3,950.0 | 3,950.0 | -175.0 | -4.24% | 2,800 |
| 2026-02-12 | 3,790.0 | 4,290.0 | 3,790.0 | 4,125.0 | +340.0 | +8.98% | 6,400 |
| 2026-02-10 | 3,710.0 | 3,785.0 | 3,710.0 | 3,785.0 | +35.0 | +0.93% | 9,600 |
| 2026-02-09 | 3,750.0 | 3,755.0 | 3,750.0 | 3,750.0 | +55.0 | +1.49% | 600 |
| 2026-02-06 | 3,695.0 | 3,695.0 | 3,695.0 | 3,695.0 | 0.0 | 0.00% | 100 |
| 2026-02-05 | 3,685.0 | 3,750.0 | 3,610.0 | 3,695.0 | +5.0 | +0.14% | 3,900 |
| 2026-02-04 | 3,690.0 | 3,690.0 | 3,690.0 | 3,690.0 | 0.0 | 0.00% | 100 |
| 2026-02-03 | 3,690.0 | 3,690.0 | 3,690.0 | 3,690.0 | -60.0 | -1.60% | 300 |
| 2026-02-02 | 3,685.0 | 3,785.0 | 3,685.0 | 3,750.0 | +100.0 | +2.74% | 2,000 |
| 2026-01-30 | 3,600.0 | 3,650.0 | 3,600.0 | 3,650.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-29 | 3,650.0 | 3,650.0 | 3,650.0 | 3,650.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 3,680.0 | 3,680.0 | 3,650.0 | 3,650.0 | -30.0 | -0.82% | 800 |
| 2026-01-27 | 3,680.0 | 3,680.0 | 3,680.0 | 3,680.0 | 0.0 | 0.00% | 100 |
| 2026-01-26 | 3,680.0 | 3,680.0 | 3,680.0 | 3,680.0 | 0.0 | 0.00% | 200 |
| 2026-01-23 | 3,680.0 | 3,680.0 | 3,680.0 | 3,680.0 | -20.0 | -0.54% | 500 |
| 2026-01-22 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | -20.0 | -0.54% | 100 |
| 2026-01-20 | 3,720.0 | 3,720.0 | 3,720.0 | 3,720.0 | 0.0 | 0.00% | 100 |
| 2026-01-19 | 3,720.0 | 3,720.0 | 3,720.0 | 3,720.0 | -25.0 | -0.67% | 100 |
| 2026-01-16 | 3,745.0 | 3,745.0 | 3,745.0 | 3,745.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 3,735.0 | 3,745.0 | 3,735.0 | 3,745.0 | -5.0 | -0.13% | 800 |
| 2026-01-14 | 3,750.0 | 3,750.0 | 3,750.0 | 3,750.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 3,750.0 | 3,750.0 | 3,750.0 | 3,750.0 | +70.0 | +1.90% | 200 |
| 2026-01-09 | 3,695.0 | 3,695.0 | 3,680.0 | 3,680.0 | -55.0 | -1.47% | 400 |
| 2026-01-08 | 3,740.0 | 3,770.0 | 3,735.0 | 3,735.0 | +5.0 | +0.13% | 400 |
| 2026-01-07 | 3,730.0 | 3,730.0 | 3,730.0 | 3,730.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 3,735.0 | 3,735.0 | 3,730.0 | 3,730.0 | -5.0 | -0.13% | 200 |
| 2026-01-05 | 3,705.0 | 3,800.0 | 3,705.0 | 3,735.0 | +30.0 | +0.81% | 900 |
| 2025-12-30 | 3,675.0 | 3,775.0 | 3,675.0 | 3,705.0 | +55.0 | +1.51% | 1,100 |
| 2025-12-29 | 3,675.0 | 3,675.0 | 3,650.0 | 3,650.0 | 0.0 | 0.00% | 800 |
| 2025-12-26 | 3,680.0 | 3,680.0 | 3,650.0 | 3,650.0 | -30.0 | -0.82% | 1,000 |
| 2025-12-25 | 3,680.0 | 3,680.0 | 3,680.0 | 3,680.0 | +30.0 | +0.82% | 200 |
| 2025-12-24 | 3,650.0 | 3,650.0 | 3,640.0 | 3,650.0 | 0.0 | 0.00% | 300 |
| 2025-12-23 | 3,650.0 | 3,650.0 | 3,650.0 | 3,650.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 3,650.0 | 3,650.0 | 3,610.0 | 3,650.0 | +40.0 | +1.11% | 1,300 |
| 2025-12-19 | 3,615.0 | 3,615.0 | 3,610.0 | 3,610.0 | -50.0 | -1.37% | 3,200 |
| 2025-12-18 | 3,660.0 | 3,660.0 | 3,660.0 | 3,660.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 3,620.0 | 3,730.0 | 3,620.0 | 3,660.0 | +60.0 | +1.67% | 2,600 |
| 2025-12-16 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | 600 |
| 2025-12-15 | 3,585.0 | 3,600.0 | 3,585.0 | 3,600.0 | +15.0 | +0.42% | 200 |
| 2025-12-12 | 3,585.0 | 3,585.0 | 3,585.0 | 3,585.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 3,595.0 | 3,595.0 | 3,585.0 | 3,585.0 | +10.0 | +0.28% | 200 |
| 2025-12-10 | 3,540.0 | 3,575.0 | 3,540.0 | 3,575.0 | -85.0 | -2.32% | 1,700 |
| 2025-12-09 | 3,640.0 | 3,660.0 | 3,640.0 | 3,660.0 | +40.0 | +1.10% | 200 |
| 2025-12-08 | 3,620.0 | 3,620.0 | 3,620.0 | 3,620.0 | +20.0 | +0.56% | 400 |
| 2025-12-05 | 3,575.0 | 3,600.0 | 3,555.0 | 3,600.0 | +10.0 | +0.28% | 900 |
| 2025-12-04 | 3,590.0 | 3,590.0 | 3,590.0 | 3,590.0 | +10.0 | +0.28% | 600 |
| 2025-12-03 | 3,585.0 | 3,585.0 | 3,580.0 | 3,580.0 | -15.0 | -0.42% | 4,900 |
| 2025-12-02 | 3,595.0 | 3,595.0 | 3,595.0 | 3,595.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 3,595.0 | 3,595.0 | 3,595.0 | 3,595.0 | +5.0 | +0.14% | 100 |
| 2025-11-28 | 3,590.0 | 3,590.0 | 3,590.0 | 3,590.0 | 0.0 | 0.00% | 200 |
| 2025-11-27 | 3,625.0 | 3,625.0 | 3,575.0 | 3,590.0 | +20.0 | +0.56% | 6,700 |
| 2025-11-26 | 3,570.0 | 3,570.0 | 3,570.0 | 3,570.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 3,565.0 | 3,600.0 | 3,565.0 | 3,570.0 | -30.0 | -0.83% | 1,200 |
| 2025-11-21 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | 1,700 |
| 2025-11-20 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | -30.0 | -0.83% | 100 |
| 2025-11-17 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | -20.0 | -0.55% | 300 |
| 2025-11-14 | 3,650.0 | 3,650.0 | 3,650.0 | 3,650.0 | -45.0 | -1.22% | 100 |
| 2025-11-13 | 3,650.0 | 3,700.0 | 3,605.0 | 3,695.0 | +70.0 | +1.93% | 1,700 |
| 2025-11-12 | 3,635.0 | 3,695.0 | 3,565.0 | 3,625.0 | +55.0 | +1.54% | 4,700 |
| 2025-11-11 | 3,600.0 | 3,600.0 | 3,570.0 | 3,570.0 | -35.0 | -0.97% | 600 |
| 2025-11-10 | 3,605.0 | 3,605.0 | 3,605.0 | 3,605.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 3,600.0 | 3,610.0 | 3,600.0 | 3,605.0 | +5.0 | +0.14% | 500 |
| 2025-11-06 | 3,625.0 | 3,625.0 | 3,600.0 | 3,600.0 | -25.0 | -0.69% | 1,200 |
| 2025-11-05 | 3,625.0 | 3,625.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 3,600.0 | 3,625.0 | 3,600.0 | 3,625.0 | +25.0 | +0.69% | 1,400 |
| 2025-10-31 | 3,605.0 | 3,605.0 | 3,600.0 | 3,600.0 | -5.0 | -0.14% | 1,100 |
| 2025-10-30 | 3,670.0 | 3,670.0 | 3,605.0 | 3,605.0 | +5.0 | +0.14% | 300 |
| 2025-10-29 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | 100 |
| 2025-10-28 | 3,600.0 | 3,635.0 | 3,600.0 | 3,600.0 | +70.0 | +1.98% | 1,500 |
| 2025-10-27 | 3,530.0 | 3,530.0 | 3,530.0 | 3,530.0 | -50.0 | -1.40% | 300 |
| 2025-10-24 | 3,580.0 | 3,580.0 | 3,580.0 | 3,580.0 | 0.0 | 0.00% | 500 |
| 2025-10-23 | 3,590.0 | 3,590.0 | 3,580.0 | 3,580.0 | -60.0 | -1.65% | 1,100 |
| 2025-10-22 | 3,640.0 | 3,640.0 | 3,640.0 | 3,640.0 | +40.0 | +1.11% | 100 |
| 2025-10-21 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 3,645.0 | 3,645.0 | 3,600.0 | 3,600.0 | +25.0 | +0.70% | 1,000 |
| 2025-10-17 | 3,575.0 | 3,575.0 | 3,575.0 | 3,575.0 | 0.0 | 0.00% | 200 |
| 2025-10-16 | 3,575.0 | 3,575.0 | 3,575.0 | 3,575.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 3,575.0 | 3,575.0 | 3,575.0 | 3,575.0 | 0.0 | 0.00% | 400 |
| 2025-10-14 | 3,650.0 | 3,650.0 | 3,560.0 | 3,575.0 | -125.0 | -3.38% | 700 |
| 2025-10-10 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 3,580.0 | 3,730.0 | 3,580.0 | 3,700.0 | +80.0 | +2.21% | 600 |
| 2025-10-07 | 3,655.0 | 3,700.0 | 3,615.0 | 3,620.0 | +5.0 | +0.14% | 1,200 |
| 2025-10-06 | 3,710.0 | 3,750.0 | 3,615.0 | 3,615.0 | -95.0 | -2.56% | 1,100 |
| 2025-10-03 | 3,780.0 | 3,795.0 | 3,710.0 | 3,710.0 | -90.0 | -2.37% | 1,400 |
| 2025-10-02 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | 200 |
| 2025-10-01 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | +5.0 | +0.13% | 200 |
| 2025-09-30 | 3,795.0 | 3,795.0 | 3,795.0 | 3,795.0 | -55.0 | -1.43% | 800 |
| 2025-09-29 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | +20.0 | +0.52% | 100 |
| 2025-09-24 | 3,830.0 | 3,830.0 | 3,830.0 | 3,830.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 3,830.0 | 3,830.0 | 3,830.0 | 3,830.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 3,850.0 | 3,850.0 | 3,830.0 | 3,830.0 | 0.0 | 0.00% | 2,100 |
| 2025-09-18 | 3,830.0 | 3,830.0 | 3,830.0 | 3,830.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 3,850.0 | 3,850.0 | 3,810.0 | 3,830.0 | -20.0 | -0.52% | 1,000 |
| 2025-09-16 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | 200 |
| 2025-09-12 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | — | — | 500 |
直近120営業日分を表示