KabuInsight

前澤給装工業

6485
スタンダード/機械/MAEZAWA KYUSO INDUSTRIES 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
2026-03-131,629.01,636.01,621.01,626.0-5.0-0.31%38,800
2026-03-121,639.01,639.01,621.01,631.0-13.0-0.79%44,300
2026-03-111,654.01,665.01,643.01,644.0+15.0+0.92%25,100
2026-03-101,630.01,647.01,624.01,629.0+19.0+1.18%31,000
2026-03-091,600.01,617.01,583.01,610.0-60.0-3.59%71,600
2026-03-061,700.01,700.01,650.01,670.0-42.0-2.45%40,200
2026-03-051,717.01,729.01,701.01,712.0+51.0+3.07%47,100
2026-03-041,715.01,715.01,640.01,661.0-58.0-3.37%76,600
2026-03-031,729.01,749.01,712.01,719.0-13.0-0.75%45,900
2026-03-021,738.01,747.01,720.01,732.0-18.0-1.03%36,700
2026-02-271,715.01,756.01,713.01,750.0+45.0+2.64%69,800
2026-02-261,722.01,729.01,700.01,705.0-4.0-0.23%40,700
2026-02-251,699.01,718.01,691.01,709.0+11.0+0.65%28,900
2026-02-241,672.01,706.01,650.01,698.0+45.0+2.72%29,000
2026-02-201,664.01,664.01,651.01,653.0-15.0-0.90%25,700
2026-02-191,661.01,668.01,653.01,668.0+7.0+0.42%19,700
2026-02-181,674.01,675.01,661.01,661.0+3.0+0.18%15,200
2026-02-171,661.01,673.01,642.01,658.0-1.0-0.06%15,200
2026-02-161,650.01,661.01,641.01,659.0+9.0+0.55%21,900
2026-02-131,681.01,681.01,648.01,650.0-25.0-1.49%33,600
2026-02-121,704.01,711.01,662.01,675.0-32.0-1.87%85,100
2026-02-101,707.01,719.01,704.01,707.0+1.0+0.06%37,900
2026-02-091,708.01,715.01,692.01,706.0+24.0+1.43%28,500
2026-02-061,674.01,688.01,670.01,682.0+8.0+0.48%28,900
2026-02-051,676.01,685.01,664.01,674.0+19.0+1.15%37,100
2026-02-041,649.01,668.01,640.01,655.0+6.0+0.36%32,400
2026-02-031,629.01,652.01,621.01,649.0+29.0+1.79%23,900
2026-02-021,646.01,655.01,617.01,620.0-13.0-0.80%28,000
2026-01-301,638.01,638.01,609.01,633.0+5.0+0.31%25,500
2026-01-291,624.01,629.01,607.01,628.0+7.0+0.43%37,700
2026-01-281,641.01,641.01,621.01,621.0-20.0-1.22%38,900
2026-01-271,641.01,654.01,627.01,641.0-4.0-0.24%29,100
2026-01-261,680.01,682.01,645.01,645.0-55.0-3.24%46,800
2026-01-231,717.01,721.01,690.01,700.0-6.0-0.35%36,400
2026-01-221,688.01,716.01,680.01,706.0+21.0+1.25%24,300
2026-01-211,671.01,690.01,663.01,685.0-8.0-0.47%34,900
2026-01-201,736.01,736.01,693.01,693.0-43.0-2.48%42,000
2026-01-191,760.01,765.01,736.01,736.0-30.0-1.70%40,400
2026-01-161,782.01,787.01,743.01,766.0-2.0-0.11%59,300
2026-01-151,752.01,778.01,744.01,768.0+16.0+0.91%53,700
2026-01-141,705.01,783.01,682.01,752.0+127.0+7.82%118,100
2026-01-131,645.01,645.01,615.01,625.0+17.0+1.06%31,700
2026-01-091,581.01,608.01,581.01,608.0+28.0+1.77%16,400
2026-01-081,600.01,605.01,580.01,580.0-10.0-0.63%18,200
2026-01-071,595.01,608.01,590.01,590.0-5.0-0.31%15,700
2026-01-061,600.01,605.01,593.01,595.0+7.0+0.44%16,400
2026-01-051,593.01,620.01,588.01,588.0+7.0+0.44%22,600
2025-12-301,575.01,588.01,573.01,581.0+6.0+0.38%15,900
2025-12-291,580.01,581.01,569.01,575.0+12.0+0.77%21,600
2025-12-261,558.01,569.01,553.01,563.0+5.0+0.32%20,800
2025-12-251,561.01,561.01,550.01,558.0+5.0+0.32%11,100
2025-12-241,569.01,570.01,551.01,553.0-6.0-0.38%17,400
2025-12-231,537.01,560.01,537.01,559.0+24.0+1.56%14,900
2025-12-221,559.01,561.01,530.01,535.0-21.0-1.35%28,400
2025-12-191,550.01,560.01,550.01,556.0+6.0+0.39%12,100
2025-12-181,545.01,574.01,541.01,550.0-5.0-0.32%39,600
2025-12-171,544.01,555.01,519.01,555.0+38.0+2.50%39,200
2025-12-161,526.01,530.01,510.01,517.0-9.0-0.59%21,200
2025-12-151,501.01,526.01,501.01,526.0+25.0+1.67%10,700
2025-12-121,520.01,520.01,492.01,501.0+7.0+0.47%21,700
2025-12-111,516.01,516.01,491.01,494.0-26.0-1.71%34,100
2025-12-101,497.01,520.01,497.01,520.0+19.0+1.27%22,800
2025-12-091,515.01,515.01,489.01,501.0+2.0+0.13%19,900
2025-12-081,499.01,505.01,494.01,499.0+11.0+0.74%17,200
2025-12-051,488.01,499.01,485.01,488.00.00.00%11,900
2025-12-041,480.01,498.01,480.01,488.0+8.0+0.54%11,800
2025-12-031,491.01,492.01,480.01,480.0-8.0-0.54%13,000
2025-12-021,500.01,500.01,483.01,488.0-9.0-0.60%11,300
2025-12-011,531.01,531.01,497.01,497.0-37.0-2.41%13,900
2025-11-281,518.01,534.01,518.01,534.0+13.0+0.85%13,200
2025-11-271,520.01,521.01,503.01,521.0+1.0+0.07%16,600
2025-11-261,517.01,530.01,508.01,520.0+12.0+0.80%26,800
2025-11-251,493.01,511.01,488.01,508.0+26.0+1.75%18,300
2025-11-211,451.01,482.01,451.01,482.0+31.0+2.14%22,100
2025-11-201,428.01,455.01,428.01,451.0+23.0+1.61%21,500
2025-11-191,438.01,440.01,426.01,428.0-10.0-0.70%16,400
2025-11-181,460.01,460.01,436.01,438.0-22.0-1.51%21,700
2025-11-171,470.01,473.01,460.01,460.0-5.0-0.34%11,100
2025-11-141,471.01,471.01,462.01,465.0-6.0-0.41%10,400
2025-11-131,465.01,475.01,460.01,471.0+21.0+1.45%12,300
2025-11-121,450.01,460.01,444.01,450.0-7.0-0.48%36,900
2025-11-111,471.01,471.01,443.01,457.0-6.0-0.41%19,100
2025-11-101,452.01,464.01,452.01,463.0+21.0+1.46%10,100
2025-11-071,445.01,449.01,440.01,442.0-3.0-0.21%10,400
2025-11-061,440.01,465.01,435.01,445.0+9.0+0.63%16,600
2025-11-051,446.01,468.01,420.01,436.0-19.0-1.31%29,500
2025-11-041,428.01,468.01,425.01,455.0+21.0+1.46%26,300
2025-10-311,432.01,445.01,416.01,434.0+4.0+0.28%28,600
2025-10-301,430.01,456.01,430.01,430.0-11.0-0.76%46,500
2025-10-291,470.01,470.01,433.01,441.0-18.0-1.23%26,700
2025-10-281,491.01,491.01,458.01,459.0-32.0-2.15%22,500
2025-10-271,508.01,510.01,482.01,491.0+13.0+0.88%29,500
2025-10-241,477.01,478.01,461.01,478.0+21.0+1.44%11,600
2025-10-231,444.01,481.01,444.01,457.0+6.0+0.41%22,800
2025-10-221,428.01,461.01,425.01,451.0+32.0+2.26%23,900
2025-10-211,435.01,435.01,419.01,419.0-17.0-1.18%20,900
2025-10-201,439.01,439.01,424.01,436.0+16.0+1.13%13,600
2025-10-171,428.01,428.01,416.01,420.0-7.0-0.49%12,200
2025-10-161,426.01,437.01,426.01,427.0-5.0-0.35%12,300
2025-10-151,415.01,432.01,415.01,432.0+16.0+1.13%18,400
2025-10-141,414.01,429.01,403.01,416.0-4.0-0.28%21,700
2025-10-101,434.01,434.01,419.01,420.0-26.0-1.80%18,400
2025-10-091,443.01,450.01,440.01,446.0+1.0+0.07%13,400
2025-10-081,450.01,462.01,445.01,445.0-6.0-0.41%16,000
2025-10-071,460.01,466.01,451.01,451.0-9.0-0.62%13,800
2025-10-061,476.01,476.01,450.01,460.0+12.0+0.83%27,600
2025-10-031,444.01,455.01,440.01,448.0+8.0+0.56%9,100
2025-10-021,442.01,447.01,436.01,440.0-2.0-0.14%14,600
2025-10-011,486.01,487.01,440.01,442.0-48.0-3.22%27,800
2025-09-301,500.01,500.01,482.01,490.0-11.0-0.73%20,300
2025-09-291,501.01,513.01,487.01,501.0-38.0-2.47%27,700
2025-09-261,530.01,541.01,530.01,539.0+8.0+0.52%52,900
2025-09-251,529.01,543.01,527.01,531.0+6.0+0.39%23,000
2025-09-241,530.01,532.01,517.01,525.0-6.0-0.39%17,600
2025-09-221,569.01,579.01,531.01,531.0-66.0-4.13%77,400
2025-09-191,502.01,597.01,495.01,597.0+95.0+6.32%57,500
2025-09-181,510.01,510.01,492.01,502.0+7.0+0.47%12,500
2025-09-171,517.01,517.01,492.01,495.0-22.0-1.45%21,400
2025-09-161,499.01,517.01,491.01,517.0+22.0+1.47%17,600
2025-09-121,501.01,505.01,494.01,495.0——16,900

直近120営業日分を表示