KabuInsight

新晃工業

6458
プライム/機械/SINKO INDUSTRIES 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
2026-03-131,250.01,276.01,249.01,265.0+4.0+0.32%182,900
2026-03-121,270.01,276.01,259.01,261.0-24.0-1.87%260,900
2026-03-111,302.01,308.01,285.01,285.0-12.0-0.93%234,400
2026-03-101,294.01,309.01,286.01,297.0+33.0+2.61%267,200
2026-03-091,250.01,273.01,245.01,264.0-66.0-4.96%400,300
2026-03-061,323.01,341.01,315.01,330.0-14.0-1.04%216,500
2026-03-051,361.01,365.01,333.01,344.0+13.0+0.98%229,300
2026-03-041,350.01,354.01,305.01,331.0-34.0-2.49%367,200
2026-03-031,399.01,418.01,365.01,365.0-42.0-2.99%408,600
2026-03-021,414.01,423.01,403.01,407.0-23.0-1.61%304,800
2026-02-271,416.01,436.01,415.01,430.0+15.0+1.06%333,300
2026-02-261,418.01,438.01,415.01,415.0-15.0-1.05%162,000
2026-02-251,442.01,446.01,417.01,430.0-10.0-0.69%205,400
2026-02-241,437.01,453.01,432.01,440.0+3.0+0.21%223,800
2026-02-201,441.01,450.01,423.01,437.0-21.0-1.44%226,100
2026-02-191,475.01,489.01,457.01,458.0-5.0-0.34%360,000
2026-02-181,469.01,485.01,453.01,463.0+19.0+1.32%328,500
2026-02-171,466.01,471.01,437.01,444.0-27.0-1.84%195,000
2026-02-161,466.01,483.01,455.01,471.0+5.0+0.34%202,700
2026-02-131,468.01,490.01,439.01,466.0-15.0-1.01%379,400
2026-02-121,491.01,510.01,457.01,481.0-137.0-8.47%988,100
2026-02-101,578.01,621.01,576.01,618.0+49.0+3.12%301,900
2026-02-091,592.01,592.01,560.01,569.0+17.0+1.10%164,400
2026-02-061,530.01,568.01,528.01,552.0+22.0+1.44%172,300
2026-02-051,545.01,549.01,530.01,530.0-9.0-0.58%186,000
2026-02-041,527.01,543.01,518.01,539.0+18.0+1.18%130,000
2026-02-031,494.01,527.01,486.01,521.0+40.0+2.70%144,800
2026-02-021,500.01,512.01,479.01,481.0-4.0-0.27%107,800
2026-01-301,488.01,490.01,472.01,485.0+4.0+0.27%113,300
2026-01-291,491.01,491.01,462.01,481.0-14.0-0.94%153,400
2026-01-281,495.01,504.01,491.01,495.0-15.0-0.99%136,600
2026-01-271,501.01,513.01,494.01,510.0+1.0+0.07%115,400
2026-01-261,504.01,523.01,502.01,509.0-5.0-0.33%219,200
2026-01-231,525.01,531.01,510.01,514.0-6.0-0.39%157,900
2026-01-221,503.01,523.01,495.01,520.0+30.0+2.01%185,000
2026-01-211,468.01,499.01,467.01,490.0-11.0-0.73%145,900
2026-01-201,500.01,512.01,491.01,501.0-3.0-0.20%238,700
2026-01-191,490.01,514.01,488.01,504.0+23.0+1.55%215,800
2026-01-161,468.01,488.01,467.01,481.0+22.0+1.51%155,300
2026-01-151,450.01,467.01,450.01,459.0+10.0+0.69%133,000
2026-01-141,454.01,465.01,440.01,449.0+2.0+0.14%185,300
2026-01-131,453.01,461.01,439.01,447.0+14.0+0.98%203,500
2026-01-091,447.01,447.01,425.01,433.0-1.0-0.07%152,400
2026-01-081,444.01,456.01,434.01,434.0-4.0-0.28%160,200
2026-01-071,424.01,449.01,421.01,438.0+1.0+0.07%189,100
2026-01-061,430.01,444.01,427.01,437.0+8.0+0.56%136,200
2026-01-051,420.01,430.01,419.01,429.0+13.0+0.92%160,100
2025-12-301,431.01,435.01,416.01,416.0-14.0-0.98%121,400
2025-12-291,410.01,430.01,410.01,430.0+21.0+1.49%387,200
2025-12-261,410.01,426.01,403.01,409.0+9.0+0.64%142,900
2025-12-251,403.01,407.01,391.01,400.0-3.0-0.21%147,900
2025-12-241,416.01,423.01,399.01,403.0-23.0-1.61%100,400
2025-12-231,422.01,431.01,418.01,426.0-4.0-0.28%118,600
2025-12-221,428.01,433.01,422.01,430.0+7.0+0.49%153,700
2025-12-191,418.01,430.01,412.01,423.0+16.0+1.14%142,000
2025-12-181,401.01,415.01,394.01,407.0+12.0+0.86%98,100
2025-12-171,420.01,421.01,389.01,395.0-24.0-1.69%107,400
2025-12-161,435.01,436.01,419.01,419.0-6.0-0.42%150,600
2025-12-151,427.01,436.01,419.01,425.00.00.00%92,600
2025-12-121,418.01,425.01,402.01,425.0+35.0+2.52%132,400
2025-12-111,410.01,410.01,389.01,390.0-11.0-0.79%139,700
2025-12-101,396.01,407.01,394.01,401.0+16.0+1.16%268,300
2025-12-091,381.01,393.01,370.01,385.0-10.0-0.72%251,200
2025-12-081,369.01,400.01,369.01,395.0+26.0+1.90%121,300
2025-12-051,381.01,392.01,367.01,369.0-12.0-0.87%177,500
2025-12-041,353.01,385.01,351.01,381.0+29.0+2.14%116,400
2025-12-031,386.01,388.01,347.01,352.0-42.0-3.01%250,100
2025-12-021,404.01,406.01,383.01,394.0+4.0+0.29%223,700
2025-12-011,379.01,397.01,368.01,390.0+13.0+0.94%199,200
2025-11-281,339.01,381.01,336.01,377.0+42.0+3.15%247,600
2025-11-271,326.01,335.01,320.01,335.0+10.0+0.75%143,200
2025-11-261,313.01,329.01,309.01,325.0+19.0+1.45%158,900
2025-11-251,305.01,319.01,304.01,306.0+2.0+0.15%150,800
2025-11-211,269.01,304.01,262.01,304.0+30.0+2.35%180,900
2025-11-201,269.01,287.01,265.01,274.0+19.0+1.51%110,900
2025-11-191,260.01,282.01,252.01,255.0-7.0-0.55%154,900
2025-11-181,287.01,293.01,262.01,262.0-41.0-3.15%140,300
2025-11-171,320.01,328.01,292.01,303.0-26.0-1.96%152,500
2025-11-141,284.01,352.01,284.01,329.0+34.0+2.63%340,000
2025-11-131,305.01,309.01,278.01,295.0-12.0-0.92%151,100
2025-11-121,278.01,307.01,274.01,307.0+29.0+2.27%200,900
2025-11-111,291.01,298.01,271.01,278.0-13.0-1.01%118,800
2025-11-101,284.01,291.01,276.01,291.0+10.0+0.78%121,900
2025-11-071,281.01,286.01,270.01,281.00.00.00%63,000
2025-11-061,272.01,295.01,262.01,281.0+9.0+0.71%91,900
2025-11-051,274.01,276.01,245.01,272.0-9.0-0.70%140,500
2025-11-041,280.01,306.01,278.01,281.0-8.0-0.62%146,400
2025-10-311,295.01,295.01,274.01,289.0-2.0-0.15%164,200
2025-10-301,275.01,297.01,271.01,291.0+15.0+1.18%190,800
2025-10-291,297.01,300.01,272.01,276.0-21.0-1.62%158,000
2025-10-281,318.01,324.01,293.01,297.0-33.0-2.48%159,900
2025-10-271,314.01,330.01,311.01,330.0+23.0+1.76%134,400
2025-10-241,310.01,312.01,304.01,307.0+5.0+0.38%63,200
2025-10-231,285.01,303.01,278.01,302.0+11.0+0.85%97,200
2025-10-221,277.01,293.01,275.01,291.0+17.0+1.33%158,600
2025-10-211,300.01,306.01,273.01,274.0-34.0-2.60%145,500
2025-10-201,303.01,310.01,296.01,308.0+18.0+1.40%177,900
2025-10-171,290.01,290.01,277.01,290.00.00.00%87,200
2025-10-161,284.01,295.01,277.01,290.0+6.0+0.47%104,300
2025-10-151,261.01,284.01,257.01,284.0+39.0+3.13%128,200
2025-10-141,238.01,256.01,234.01,245.0-17.0-1.35%155,900
2025-10-101,258.01,269.01,251.01,262.0-12.0-0.94%173,000
2025-10-091,263.01,274.01,260.01,274.0+5.0+0.39%139,300
2025-10-081,280.01,289.01,264.01,269.0-18.0-1.40%150,400
2025-10-071,280.01,289.01,278.01,287.0+12.0+0.94%171,700
2025-10-061,280.01,284.01,264.01,275.0+25.0+2.00%172,800
2025-10-031,262.01,266.01,250.01,250.0-12.0-0.95%158,200
2025-10-021,260.01,273.01,257.01,262.0+1.0+0.08%161,300
2025-10-011,278.01,281.01,250.01,261.0-32.0-2.47%232,400
2025-09-301,292.01,301.01,288.01,293.0+4.0+0.31%187,900
2025-09-291,295.01,295.01,270.01,289.0-19.0-1.45%185,300
2025-09-261,290.01,321.01,289.01,308.0+18.0+1.40%273,800
2025-09-251,291.01,297.01,286.01,290.00.00.00%112,600
2025-09-241,301.01,302.01,289.01,290.0-11.0-0.85%104,000
2025-09-221,297.01,307.01,294.01,301.0+4.0+0.31%99,600
2025-09-191,321.01,323.01,288.01,297.0-15.0-1.14%227,000
2025-09-181,300.01,315.01,297.01,312.0+12.0+0.92%173,600
2025-09-171,330.01,333.01,300.01,300.0-38.0-2.84%168,200
2025-09-161,327.01,349.01,327.01,338.0+13.0+0.98%151,300
2025-09-121,328.01,340.01,320.01,325.0——139,200

直近120営業日分を表示