KabuInsight

平和

6412
プライム/機械/Heiwa Corporation
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
2026-03-131,952.01,965.01,947.01,947.0-21.0-1.07%494,500
2026-03-121,982.01,984.01,962.01,968.0-27.0-1.35%376,400
2026-03-112,000.02,010.01,993.01,995.0+3.0+0.15%332,200
2026-03-101,987.01,994.01,974.01,992.0+14.0+0.71%249,100
2026-03-091,948.01,990.01,933.01,978.0-7.0-0.35%612,100
2026-03-061,965.01,988.01,951.01,985.0+7.0+0.35%277,000
2026-03-051,993.01,994.01,976.01,978.0+20.0+1.02%430,900
2026-03-041,967.01,969.01,936.01,958.0-19.0-0.96%688,400
2026-03-032,001.02,003.01,977.01,977.0-31.0-1.54%528,100
2026-03-022,000.02,016.01,991.02,008.0-10.0-0.50%469,300
2026-02-272,012.02,020.02,001.02,018.0+19.0+0.95%334,700
2026-02-262,006.02,008.01,995.01,999.0-1.0-0.05%338,200
2026-02-252,003.02,005.01,993.02,000.0-3.0-0.15%236,000
2026-02-241,993.02,015.01,990.02,003.0+10.0+0.50%273,600
2026-02-202,006.02,013.01,991.01,993.0-25.0-1.24%259,400
2026-02-192,003.02,020.01,995.02,018.0+23.0+1.15%245,700
2026-02-182,002.02,003.01,988.01,995.0+10.0+0.50%174,900
2026-02-171,998.01,998.01,984.01,985.0-6.0-0.30%207,600
2026-02-161,988.02,004.01,983.01,991.0+13.0+0.66%300,100
2026-02-132,001.02,005.01,977.01,978.0-12.0-0.60%448,200
2026-02-122,005.02,020.01,990.01,990.0-30.0-1.49%806,800
2026-02-102,010.02,037.02,010.02,020.0+16.0+0.80%365,500
2026-02-092,031.02,041.02,004.02,004.0-18.0-0.89%342,000
2026-02-062,030.02,038.02,021.02,022.0-8.0-0.39%194,800
2026-02-052,025.02,039.02,017.02,030.0+25.0+1.25%240,400
2026-02-042,021.02,027.02,004.02,005.0-18.0-0.89%261,300
2026-02-032,010.02,024.02,005.02,023.0+16.0+0.80%182,700
2026-02-022,023.02,030.02,006.02,007.0-18.0-0.89%240,900
2026-01-302,015.02,028.02,011.02,025.0+14.0+0.70%216,000
2026-01-292,000.02,011.01,987.02,011.0+9.0+0.45%258,000
2026-01-282,005.02,018.01,997.02,002.0-19.0-0.94%368,700
2026-01-272,036.02,048.02,021.02,021.0-29.0-1.41%262,500
2026-01-262,054.02,064.02,042.02,050.0-14.0-0.68%237,300
2026-01-232,077.02,077.02,046.02,064.0+3.0+0.15%282,100
2026-01-222,060.02,081.02,059.02,061.0+10.0+0.49%137,500
2026-01-212,081.02,081.02,049.02,051.0-43.0-2.05%308,900
2026-01-202,100.02,103.02,090.02,094.0-6.0-0.29%181,700
2026-01-192,079.02,112.02,073.02,100.0+20.0+0.96%264,200
2026-01-162,076.02,093.02,069.02,080.0-7.0-0.34%251,000
2026-01-152,079.02,091.02,074.02,087.0+8.0+0.38%256,200
2026-01-142,076.02,097.02,073.02,079.0+3.0+0.14%282,500
2026-01-132,098.02,098.02,066.02,076.0+6.0+0.29%328,300
2026-01-092,058.02,080.02,058.02,070.0+12.0+0.58%296,400
2026-01-082,058.02,068.02,048.02,058.0-4.0-0.19%337,600
2026-01-072,055.02,073.02,043.02,062.0+2.0+0.10%287,900
2026-01-062,049.02,062.02,046.02,060.0+18.0+0.88%286,600
2026-01-052,038.02,048.02,028.02,042.0+11.0+0.54%304,300
2025-12-302,063.02,065.02,026.02,031.0-28.0-1.36%317,500
2025-12-292,047.02,067.02,038.02,059.0+17.0+0.83%338,300
2025-12-262,035.02,052.02,030.02,042.0+14.0+0.69%468,700
2025-12-252,001.02,039.01,994.02,028.0+41.0+2.06%578,300
2025-12-241,986.02,005.01,985.01,987.0-2.0-0.10%284,700
2025-12-231,981.01,999.01,981.01,989.0+2.0+0.10%282,400
2025-12-222,007.02,014.01,987.01,987.0-11.0-0.55%428,900
2025-12-191,998.02,028.01,991.01,998.0+40.0+2.04%815,400
2025-12-181,967.01,970.01,952.01,958.0+1.0+0.05%416,100
2025-12-171,974.01,975.01,957.01,957.0-12.0-0.61%404,200
2025-12-161,976.01,980.01,968.01,969.0-13.0-0.66%370,100
2025-12-151,980.01,998.01,973.01,982.0+6.0+0.30%272,600
2025-12-121,976.01,978.01,967.01,976.0+10.0+0.51%281,400
2025-12-111,995.01,996.01,965.01,966.0-24.0-1.21%336,300
2025-12-101,974.01,998.01,973.01,990.0+17.0+0.86%241,800
2025-12-091,980.01,984.01,967.01,973.0+1.0+0.05%284,900
2025-12-081,980.01,991.01,968.01,972.0-6.0-0.30%332,600
2025-12-051,985.01,988.01,967.01,978.0-10.0-0.50%324,100
2025-12-041,989.02,000.01,983.01,988.0+1.0+0.05%220,400
2025-12-031,992.01,998.01,980.01,987.0-2.0-0.10%258,500
2025-12-022,024.02,024.01,985.01,989.0-37.0-1.83%343,900
2025-12-012,050.02,050.02,025.02,026.0-25.0-1.22%218,600
2025-11-282,039.02,059.02,037.02,051.0+12.0+0.59%221,500
2025-11-272,020.02,039.02,017.02,039.0+23.0+1.14%191,900
2025-11-262,025.02,032.02,009.02,016.0-1.0-0.05%283,300
2025-11-252,000.02,017.01,990.02,017.0+16.0+0.80%249,700
2025-11-211,980.02,003.01,980.02,001.0+31.0+1.57%352,700
2025-11-201,970.01,991.01,969.01,970.0+9.0+0.46%362,600
2025-11-191,970.01,981.01,961.01,961.0-11.0-0.56%317,400
2025-11-181,970.01,981.01,968.01,972.0+8.0+0.41%321,100
2025-11-171,990.01,993.01,960.01,964.0-29.0-1.46%463,100
2025-11-141,985.02,001.01,952.01,993.0-24.0-1.19%774,500
2025-11-132,029.02,037.02,013.02,017.0-5.0-0.25%375,600
2025-11-122,020.02,038.02,017.02,022.0+8.0+0.40%251,300
2025-11-112,013.02,020.02,002.02,014.0+1.0+0.05%208,100
2025-11-102,017.02,023.02,010.02,013.0+4.0+0.20%175,800
2025-11-072,008.02,011.01,997.02,009.00.00.00%211,200
2025-11-062,008.02,021.02,001.02,009.0+4.0+0.20%223,100
2025-11-052,011.02,031.01,991.02,005.0-3.0-0.15%375,800
2025-11-042,001.02,025.02,000.02,008.0+4.0+0.20%212,400
2025-10-312,020.02,020.02,003.02,004.0-7.0-0.35%239,000
2025-10-302,000.02,011.02,000.02,011.0+10.0+0.50%651,300
2025-10-292,020.02,020.01,999.02,001.0-21.0-1.04%409,100
2025-10-282,056.02,056.02,022.02,022.0-41.0-1.99%236,400
2025-10-272,052.02,068.02,052.02,063.0+11.0+0.54%205,100
2025-10-242,051.02,064.02,050.02,052.0-9.0-0.44%142,000
2025-10-232,061.02,066.02,050.02,061.0+4.0+0.19%135,900
2025-10-222,035.02,057.02,035.02,057.0+19.0+0.93%270,200
2025-10-212,030.02,048.02,030.02,038.0+3.0+0.15%189,700
2025-10-202,030.02,041.02,030.02,035.0+5.0+0.25%218,400
2025-10-172,044.02,049.02,030.02,030.0-24.0-1.17%186,000
2025-10-162,040.02,059.02,039.02,054.0+17.0+0.83%206,300
2025-10-152,035.02,037.02,022.02,037.0+18.0+0.89%204,400
2025-10-142,023.02,043.02,006.02,019.0-11.0-0.54%402,500
2025-10-102,041.02,045.02,030.02,030.0-24.0-1.17%276,800
2025-10-092,056.02,073.02,042.02,054.0-15.0-0.72%306,000
2025-10-082,075.02,093.02,065.02,069.0+1.0+0.05%222,300
2025-10-072,090.02,090.02,062.02,068.0-28.0-1.34%251,900
2025-10-062,128.02,130.02,089.02,096.0+7.0+0.34%267,700
2025-10-032,090.02,111.02,083.02,089.0-5.0-0.24%259,300
2025-10-022,056.02,100.02,055.02,094.0+38.0+1.85%307,400
2025-10-012,090.02,090.02,044.02,056.0-48.0-2.28%409,400
2025-09-302,155.02,159.02,099.02,104.0-30.0-1.41%276,000
2025-09-292,171.02,179.02,134.02,134.0-78.0-3.53%785,000
2025-09-262,211.02,221.02,206.02,212.0+7.0+0.32%1,254,100
2025-09-252,194.02,216.02,187.02,205.0+21.0+0.96%755,400
2025-09-242,170.02,188.02,167.02,184.0+23.0+1.06%542,000
2025-09-222,171.02,188.02,161.02,161.0-19.0-0.87%483,300
2025-09-192,180.02,195.02,176.02,180.0-2.0-0.09%332,000
2025-09-182,199.02,199.02,181.02,182.0-17.0-0.77%263,500
2025-09-172,209.02,210.02,188.02,199.0-9.0-0.41%200,900
2025-09-162,178.02,209.02,175.02,208.0+27.0+1.24%394,300
2025-09-122,190.02,196.02,181.02,181.0——191,900

直近120営業日分を表示