KabuInsight

大豊工業

6470
スタンダード/機械/TAIHO KOGYO 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
2026-03-131,065.01,092.01,063.01,067.0-28.0-2.56%207,500
2026-03-121,090.01,112.01,075.01,095.0-15.0-1.35%149,800
2026-03-111,055.01,120.01,034.01,110.0+63.0+6.02%243,800
2026-03-101,006.01,053.01,006.01,047.0+56.0+5.65%148,400
2026-03-09996.01,006.0951.0991.0-60.0-5.71%184,000
2026-03-061,057.01,079.01,040.01,051.0-3.0-0.28%109,900
2026-03-051,089.01,103.01,050.01,054.0+12.0+1.15%116,900
2026-03-041,078.01,103.01,029.01,042.0-71.0-6.38%315,500
2026-03-031,118.01,142.01,082.01,113.0-34.0-2.96%237,100
2026-03-021,067.01,155.01,064.01,147.0+38.0+3.43%344,300
2026-02-271,081.01,109.01,081.01,109.0+29.0+2.69%158,700
2026-02-261,118.01,150.01,076.01,080.0-37.0-3.31%276,600
2026-02-251,088.01,145.01,076.01,117.0+47.0+4.39%590,200
2026-02-241,135.01,135.01,055.01,070.0+85.0+8.63%968,200
2026-02-20950.0990.0949.0985.0+22.0+2.28%181,500
2026-02-19938.0966.0923.0963.0+27.0+2.88%159,400
2026-02-18918.0951.0917.0936.0+18.0+1.96%154,100
2026-02-17918.0932.0917.0918.0+2.0+0.22%52,100
2026-02-16911.0922.0907.0916.0+6.0+0.66%69,400
2026-02-13910.0915.0898.0910.0-10.0-1.09%63,700
2026-02-12907.0922.0903.0920.0+15.0+1.66%94,200
2026-02-10900.0908.0895.0905.0+4.0+0.44%70,900
2026-02-09897.0908.0880.0901.0+19.0+2.15%199,300
2026-02-06862.0884.0851.0882.0+21.0+2.44%148,100
2026-02-05870.0878.0861.0861.00.00.00%77,600
2026-02-04853.0867.0848.0861.0+10.0+1.18%152,400
2026-02-03843.0860.0840.0851.0+8.0+0.95%197,300
2026-02-02855.0875.0819.0843.0-3.0-0.35%395,400
2026-01-30830.0848.0827.0846.0+22.0+2.67%61,800
2026-01-29820.0829.0809.0824.0-1.0-0.12%78,400
2026-01-28840.0840.0817.0825.0-18.0-2.14%91,600
2026-01-27838.0854.0838.0843.0-1.0-0.12%85,200
2026-01-26852.0857.0829.0844.0-32.0-3.65%206,300
2026-01-23869.0881.0867.0876.0+7.0+0.81%68,800
2026-01-22869.0881.0869.0869.00.00.00%60,700
2026-01-21843.0873.0832.0869.0+14.0+1.64%155,200
2026-01-20855.0861.0840.0855.0-3.0-0.35%58,500
2026-01-19872.0872.0845.0858.0-22.0-2.50%122,500
2026-01-16857.0880.0855.0880.0+22.0+2.56%66,300
2026-01-15851.0862.0848.0858.0+4.0+0.47%57,400
2026-01-14859.0861.0850.0854.0-7.0-0.81%58,000
2026-01-13875.0875.0852.0861.0+1.0+0.12%86,100
2026-01-09843.0863.0843.0860.0+27.0+3.24%129,800
2026-01-08833.0841.0833.0833.0-3.0-0.36%57,800
2026-01-07830.0848.0829.0836.0-3.0-0.36%81,400
2026-01-06830.0842.0823.0839.0+13.0+1.57%137,100
2026-01-05817.0828.0811.0826.0+10.0+1.23%70,100
2025-12-30806.0826.0803.0816.0+4.0+0.49%98,500
2025-12-29815.0824.0811.0812.0+6.0+0.74%54,200
2025-12-26808.0813.0805.0806.0-2.0-0.25%76,000
2025-12-25807.0814.0806.0808.0+1.0+0.12%36,500
2025-12-24817.0822.0798.0807.0-9.0-1.10%83,200
2025-12-23820.0828.0815.0816.00.00.00%93,800
2025-12-22826.0829.0810.0816.0+4.0+0.49%130,300
2025-12-19802.0815.0800.0812.0+11.0+1.37%52,800
2025-12-18798.0805.0794.0801.0+2.0+0.25%53,400
2025-12-17807.0815.0792.0799.0-8.0-0.99%94,700
2025-12-16818.0834.0805.0807.0+18.0+2.28%269,900
2025-12-15770.0791.0768.0789.0+19.0+2.47%92,400
2025-12-12768.0777.0764.0770.0+6.0+0.79%89,600
2025-12-11763.0769.0754.0764.0+1.0+0.13%94,600
2025-12-10762.0774.0756.0763.0+1.0+0.13%69,500
2025-12-09759.0767.0752.0762.0+2.0+0.26%73,000
2025-12-08759.0774.0750.0760.0+1.0+0.13%140,400
2025-12-05752.0764.0747.0759.0-2.0-0.26%134,800
2025-12-04725.0767.0722.0761.0+35.0+4.82%254,500
2025-12-03725.0738.0724.0726.0-4.0-0.55%122,100
2025-12-02736.0736.0722.0730.0-6.0-0.82%202,700
2025-12-01687.0742.0676.0736.0+54.0+7.92%884,400
2025-11-28680.0683.0679.0682.0+4.0+0.59%34,400
2025-11-27679.0683.0673.0678.00.00.00%90,900
2025-11-26660.0678.0660.0678.0+22.0+3.35%95,500
2025-11-25665.0667.0652.0656.0-8.0-1.20%59,800
2025-11-21659.0666.0655.0664.0-2.0-0.30%87,900
2025-11-20666.0668.0661.0666.0+10.0+1.52%53,500
2025-11-19657.0663.0647.0656.00.00.00%64,800
2025-11-18659.0669.0655.0656.0-9.0-1.35%72,900
2025-11-17677.0680.0664.0665.0-12.0-1.77%69,000
2025-11-14679.0683.0674.0677.0-12.0-1.74%78,300
2025-11-13696.0696.0682.0689.0-3.0-0.43%61,100
2025-11-12686.0694.0685.0692.0+6.0+0.87%64,500
2025-11-11688.0688.0679.0686.0-1.0-0.15%57,700
2025-11-10684.0692.0682.0687.0+7.0+1.03%56,500
2025-11-07678.0681.0673.0680.0-8.0-1.16%109,200
2025-11-06684.0696.0681.0688.0+6.0+0.88%66,600
2025-11-05688.0695.0667.0682.0-15.0-2.15%122,000
2025-11-04682.0701.0679.0697.0+12.0+1.75%122,100
2025-10-31690.0702.0673.0685.0-9.0-1.30%165,900
2025-10-30697.0749.0691.0694.0+7.0+1.02%649,700
2025-10-29699.0703.0685.0687.0-11.0-1.58%153,300
2025-10-28721.0721.0698.0698.0-26.0-3.59%130,800
2025-10-27726.0731.0720.0724.0+3.0+0.42%86,800
2025-10-24715.0729.0710.0721.0+13.0+1.84%106,000
2025-10-23704.0714.0702.0708.0-5.0-0.70%58,200
2025-10-22703.0716.0702.0713.0+15.0+2.15%76,100
2025-10-21702.0708.0696.0698.0-4.0-0.57%103,500
2025-10-20698.0706.0692.0702.0+14.0+2.03%68,400
2025-10-17693.0700.0687.0688.0-8.0-1.15%73,400
2025-10-16699.0707.0694.0696.0+2.0+0.29%59,900
2025-10-15685.0697.0685.0694.0+11.0+1.61%47,600
2025-10-14688.0695.0675.0683.0-22.0-3.12%99,700
2025-10-10722.0723.0705.0705.0-29.0-3.95%121,100
2025-10-09739.0744.0730.0734.0-2.0-0.27%49,800
2025-10-08746.0753.0736.0736.0-13.0-1.74%81,900
2025-10-07751.0760.0743.0749.0-2.0-0.27%59,600
2025-10-06736.0752.0734.0751.0+23.0+3.16%133,900
2025-10-03714.0732.0713.0728.0+8.0+1.11%62,800
2025-10-02709.0724.0707.0720.0+11.0+1.55%83,600
2025-10-01728.0729.0700.0709.0-24.0-3.27%111,700
2025-09-30738.0738.0716.0733.0-3.0-0.41%105,700
2025-09-29738.0741.0725.0736.0-12.0-1.60%66,000
2025-09-26739.0754.0736.0748.0+10.0+1.36%139,700
2025-09-25725.0738.0716.0738.0+17.0+2.36%130,300
2025-09-24717.0725.0712.0721.0+9.0+1.26%165,200
2025-09-22707.0717.0705.0712.0+5.0+0.71%89,000
2025-09-19711.0715.0686.0707.0-3.0-0.42%568,500
2025-09-18707.0713.0701.0710.0+3.0+0.42%72,500
2025-09-17719.0719.0702.0707.0-15.0-2.08%109,000
2025-09-16723.0725.0716.0722.0+4.0+0.56%61,100
2025-09-12724.0734.0715.0718.0——135,300

直近120営業日分を表示