KabuInsight

竹内製作所

6432
プライム/機械/TAKEUCHI MFG.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
2026-03-136,420.06,540.06,420.06,540.0-50.0-0.76%158,100
2026-03-126,570.06,620.06,500.06,590.0-70.0-1.05%171,700
2026-03-116,610.06,770.06,600.06,660.0+90.0+1.37%208,800
2026-03-106,490.06,580.06,440.06,570.0+180.0+2.82%325,500
2026-03-096,350.06,450.06,180.06,390.0-430.0-6.30%317,100
2026-03-066,710.06,820.06,660.06,820.0+10.0+0.15%176,200
2026-03-056,880.06,980.06,760.06,810.0+170.0+2.56%252,600
2026-03-046,760.06,860.06,510.06,640.0-290.0-4.18%547,700
2026-03-037,220.07,260.06,930.06,930.0-400.0-5.46%316,000
2026-03-027,250.07,330.07,150.07,330.0-170.0-2.27%295,300
2026-02-277,390.07,500.07,290.07,500.0+200.0+2.74%446,400
2026-02-267,410.07,480.07,250.07,300.0-340.0-4.45%680,300
2026-02-257,760.07,760.07,630.07,640.0+70.0+0.92%555,500
2026-02-247,600.07,720.07,560.07,570.0+10.0+0.13%440,400
2026-02-207,410.07,560.07,390.07,560.0+150.0+2.02%420,700
2026-02-197,320.07,460.07,260.07,410.0+70.0+0.95%403,800
2026-02-187,340.07,500.07,300.07,340.0+70.0+0.96%389,200
2026-02-177,360.07,360.07,190.07,270.0-140.0-1.89%443,100
2026-02-167,400.07,470.07,350.07,410.0+40.0+0.54%214,200
2026-02-137,410.07,460.07,280.07,370.0-90.0-1.21%387,400
2026-02-127,360.07,490.07,300.07,460.0+40.0+0.54%552,900
2026-02-107,300.07,430.07,290.07,420.0+170.0+2.34%394,700
2026-02-097,280.07,320.07,190.07,250.0+120.0+1.68%574,600
2026-02-067,040.07,230.07,000.07,130.0+60.0+0.85%481,400
2026-02-056,880.07,140.06,850.07,070.0+190.0+2.76%814,800
2026-02-046,590.06,880.06,570.06,880.0+300.0+4.56%768,800
2026-02-036,390.06,610.06,360.06,580.0+180.0+2.81%666,700
2026-02-026,440.06,510.06,380.06,400.0+10.0+0.16%341,900
2026-01-306,300.06,400.06,290.06,390.0+130.0+2.08%713,600
2026-01-296,080.06,290.06,030.06,260.0+200.0+3.30%454,700
2026-01-286,160.06,180.06,060.06,060.0-200.0-3.19%620,300
2026-01-276,220.06,280.06,180.06,260.00.00.00%302,300
2026-01-266,340.06,370.06,210.06,260.0-240.0-3.69%672,000
2026-01-236,590.06,600.06,490.06,500.0-50.0-0.76%256,300
2026-01-226,560.06,640.06,540.06,550.0+70.0+1.08%305,200
2026-01-216,400.06,520.06,370.06,480.0-20.0-0.31%404,200
2026-01-206,650.06,660.06,490.06,500.0-110.0-1.66%338,700
2026-01-196,590.06,640.06,450.06,610.00.00.00%609,100
2026-01-166,510.06,680.06,500.06,610.0+90.0+1.38%683,000
2026-01-156,680.06,690.06,480.06,520.0-150.0-2.25%1,089,400
2026-01-146,520.06,730.06,460.06,670.0-570.0-7.87%1,760,300
2026-01-137,270.07,330.07,210.07,240.0+140.0+1.97%431,400
2026-01-097,020.07,180.07,020.07,100.0+100.0+1.43%255,700
2026-01-087,090.07,130.07,000.07,000.0-140.0-1.96%300,900
2026-01-077,060.07,220.07,030.07,140.0+90.0+1.28%213,700
2026-01-066,930.07,110.06,920.07,050.0+220.0+3.22%324,500
2026-01-056,840.06,900.06,810.06,830.0+80.0+1.19%240,700
2025-12-306,820.06,840.06,750.06,750.0-130.0-1.89%200,400
2025-12-296,840.06,970.06,800.06,880.0+110.0+1.62%241,100
2025-12-266,770.06,830.06,730.06,770.0+40.0+0.59%97,200
2025-12-256,710.06,740.06,660.06,730.0+60.0+0.90%97,500
2025-12-246,690.06,740.06,670.06,670.0-20.0-0.30%117,100
2025-12-236,800.06,800.06,670.06,690.0-110.0-1.62%209,600
2025-12-226,860.06,880.06,790.06,800.0+60.0+0.89%166,500
2025-12-196,670.06,820.06,670.06,740.0+70.0+1.05%270,600
2025-12-186,600.06,710.06,560.06,670.0-30.0-0.45%246,600
2025-12-176,840.06,850.06,690.06,700.0-150.0-2.19%237,900
2025-12-167,030.07,030.06,820.06,850.0-180.0-2.56%247,500
2025-12-156,990.07,070.06,920.07,030.0-90.0-1.26%161,200
2025-12-126,990.07,120.06,950.07,120.0+240.0+3.49%170,000
2025-12-116,950.07,000.06,860.06,880.0+20.0+0.29%179,600
2025-12-106,950.06,970.06,850.06,860.0-40.0-0.58%195,600
2025-12-096,880.06,990.06,850.06,900.0-10.0-0.14%214,800
2025-12-086,820.06,990.06,760.06,910.0-280.0-3.89%541,300
2025-12-057,310.07,350.07,130.07,190.0-220.0-2.97%255,700
2025-12-047,100.07,450.07,100.07,410.0+350.0+4.96%408,300
2025-12-036,980.07,100.06,920.07,060.0+100.0+1.44%297,700
2025-12-027,030.07,030.06,870.06,960.0-80.0-1.14%194,400
2025-12-017,110.07,180.06,990.07,040.0-80.0-1.12%224,200
2025-11-286,940.07,160.06,930.07,120.0+230.0+3.34%369,400
2025-11-276,930.06,970.06,840.06,890.0-40.0-0.58%255,800
2025-11-266,650.06,960.06,620.06,930.0+360.0+5.48%418,600
2025-11-256,600.06,650.06,500.06,570.00.00.00%251,800
2025-11-216,290.06,630.06,290.06,570.0+200.0+3.14%355,100
2025-11-206,390.06,450.06,340.06,370.0+130.0+2.08%198,300
2025-11-196,300.06,350.06,190.06,240.0-60.0-0.95%162,900
2025-11-186,470.06,560.06,300.06,300.0-230.0-3.52%229,900
2025-11-176,500.06,600.06,470.06,530.0-20.0-0.31%183,600
2025-11-146,520.06,600.06,480.06,550.0-50.0-0.76%165,000
2025-11-136,400.06,650.06,400.06,600.0+160.0+2.48%272,600
2025-11-126,380.06,480.06,370.06,440.0+10.0+0.16%153,800
2025-11-116,510.06,540.06,350.06,430.00.00.00%238,000
2025-11-106,500.06,520.06,430.06,430.0+10.0+0.16%213,900
2025-11-076,400.06,460.06,360.06,420.0-10.0-0.16%235,500
2025-11-066,480.06,540.06,410.06,430.0+20.0+0.31%236,800
2025-11-056,350.06,430.06,170.06,410.0-20.0-0.31%338,200
2025-11-046,400.06,500.06,350.06,430.0+60.0+0.94%290,500
2025-10-316,460.06,480.06,310.06,370.0-100.0-1.55%210,800
2025-10-306,510.06,570.06,430.06,470.0+40.0+0.62%286,800
2025-10-296,620.06,680.06,320.06,430.0-90.0-1.38%428,700
2025-10-286,380.06,580.06,300.06,520.0+140.0+2.19%467,200
2025-10-276,390.06,400.06,320.06,380.0+120.0+1.92%220,800
2025-10-246,230.06,450.06,200.06,260.0+80.0+1.29%563,200
2025-10-236,130.06,250.06,120.06,180.0-40.0-0.64%308,300
2025-10-225,990.06,300.05,990.06,220.0+270.0+4.54%629,500
2025-10-216,130.06,140.05,950.05,950.0-90.0-1.49%249,800
2025-10-206,020.06,060.05,980.06,040.0+100.0+1.68%151,200
2025-10-176,000.06,020.05,890.05,940.0-100.0-1.66%225,900
2025-10-166,010.06,120.05,960.06,040.0-50.0-0.82%368,500
2025-10-155,840.06,090.05,740.06,090.0+290.0+5.00%666,700
2025-10-145,610.05,960.05,560.05,800.0+590.0+11.32%1,600,500
2025-10-105,430.05,460.05,160.05,210.0-300.0-5.44%466,500
2025-10-095,450.05,560.05,450.05,510.0+140.0+2.61%288,700
2025-10-085,410.05,440.05,320.05,370.0+60.0+1.13%196,000
2025-10-075,370.05,380.05,290.05,310.00.00.00%282,700
2025-10-065,340.05,340.05,240.05,310.0+260.0+5.15%403,900
2025-10-035,070.05,090.05,040.05,050.0+10.0+0.20%103,000
2025-10-025,040.05,090.05,000.05,040.0-20.0-0.40%202,800
2025-10-015,130.05,130.05,050.05,060.0-120.0-2.32%190,900
2025-09-305,190.05,230.05,160.05,180.0-30.0-0.58%195,700
2025-09-295,300.05,300.05,190.05,210.0-80.0-1.51%156,200
2025-09-265,280.05,370.05,260.05,290.0-10.0-0.19%233,800
2025-09-255,200.05,310.05,180.05,300.0+130.0+2.51%204,100
2025-09-245,210.05,210.05,100.05,170.0-80.0-1.52%237,100
2025-09-225,290.05,300.05,210.05,250.0-10.0-0.19%157,900
2025-09-195,360.05,380.05,210.05,260.0-60.0-1.13%200,400
2025-09-185,330.05,360.05,280.05,320.0+10.0+0.19%120,300
2025-09-175,410.05,440.05,310.05,310.0-130.0-2.39%122,600
2025-09-165,420.05,480.05,420.05,440.0-10.0-0.18%123,500
2025-09-125,470.05,500.05,440.05,450.0——203,100

直近120営業日分を表示