KabuInsight

前澤工業

6489
スタンダード/機械/Maezawa Industries,Inc.
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
2026-03-132,040.02,071.02,028.02,041.0-33.0-1.59%60,400
2026-03-122,093.02,097.02,061.02,074.0-43.0-2.03%58,000
2026-03-112,090.02,165.02,090.02,117.0+37.0+1.78%82,600
2026-03-102,050.02,116.02,050.02,080.0+50.0+2.46%62,900
2026-03-092,012.02,033.01,978.02,030.0-82.0-3.88%111,800
2026-03-062,101.02,135.02,077.02,112.0-14.0-0.66%70,300
2026-03-052,103.02,156.02,102.02,126.0+73.0+3.56%64,500
2026-03-042,072.02,116.02,016.02,053.0-84.0-3.93%124,500
2026-03-032,218.02,220.02,137.02,137.0-99.0-4.43%140,900
2026-03-022,238.02,249.02,201.02,236.00.00.00%92,300
2026-02-272,189.02,236.02,178.02,236.0+57.0+2.62%79,300
2026-02-262,166.02,188.02,166.02,179.0+19.0+0.88%48,900
2026-02-252,151.02,170.02,134.02,160.0+7.0+0.33%46,700
2026-02-242,120.02,160.02,120.02,153.0+13.0+0.61%62,700
2026-02-202,159.02,159.02,116.02,140.0-19.0-0.88%45,300
2026-02-192,125.02,168.02,125.02,159.0+39.0+1.84%47,000
2026-02-182,100.02,128.02,094.02,120.0+35.0+1.68%48,800
2026-02-172,113.02,117.02,080.02,085.0-23.0-1.09%49,600
2026-02-162,099.02,113.02,075.02,108.0+10.0+0.48%67,100
2026-02-132,150.02,153.02,063.02,098.0-76.0-3.50%104,000
2026-02-122,155.02,187.02,149.02,174.0+19.0+0.88%98,900
2026-02-102,152.02,164.02,125.02,155.0-6.0-0.28%110,700
2026-02-092,224.02,224.02,154.02,161.0-33.0-1.50%114,700
2026-02-062,181.02,202.02,160.02,194.0+15.0+0.69%57,000
2026-02-052,179.02,203.02,169.02,179.0+12.0+0.55%51,600
2026-02-042,171.02,184.02,151.02,167.0-14.0-0.64%59,600
2026-02-032,139.02,181.02,137.02,181.0+54.0+2.54%72,000
2026-02-022,119.02,156.02,107.02,127.0+28.0+1.33%86,700
2026-01-302,111.02,115.02,071.02,099.0-16.0-0.76%55,800
2026-01-292,090.02,127.02,074.02,115.0+25.0+1.20%70,300
2026-01-282,135.02,141.02,089.02,090.0-68.0-3.15%73,800
2026-01-272,143.02,158.02,127.02,158.0+15.0+0.70%46,500
2026-01-262,188.02,188.02,143.02,143.0-50.0-2.28%69,300
2026-01-232,224.02,228.02,188.02,193.0-22.0-0.99%48,400
2026-01-222,190.02,218.02,187.02,215.0+28.0+1.28%53,200
2026-01-212,198.02,208.02,180.02,187.0-61.0-2.71%103,900
2026-01-202,240.02,262.02,205.02,248.0-16.0-0.71%64,300
2026-01-192,305.02,305.02,242.02,264.0-32.0-1.39%72,400
2026-01-162,310.02,347.02,243.02,296.0+36.0+1.59%170,300
2026-01-152,216.02,260.02,208.02,260.0+44.0+1.99%81,700
2026-01-142,166.02,245.02,166.02,216.0+58.0+2.69%129,800
2026-01-132,200.02,215.02,135.02,158.0+48.0+2.27%208,100
2026-01-092,094.02,110.02,086.02,110.0+33.0+1.59%83,500
2026-01-082,104.02,104.02,074.02,077.0-30.0-1.42%48,700
2026-01-072,080.02,108.02,062.02,107.0+27.0+1.30%61,900
2026-01-062,049.02,092.02,047.02,080.0+35.0+1.71%82,800
2026-01-052,022.02,047.02,003.02,045.0+23.0+1.14%66,300
2025-12-302,053.02,053.02,000.02,022.0-24.0-1.17%103,900
2025-12-292,051.02,066.02,037.02,046.0-12.0-0.58%75,100
2025-12-262,012.02,062.01,999.02,058.0+65.0+3.26%94,100
2025-12-251,985.02,007.01,976.01,993.0+7.0+0.35%31,400
2025-12-242,057.02,057.01,971.01,986.0+17.0+0.86%93,500
2025-12-231,924.01,971.01,920.01,969.0+36.0+1.86%69,900
2025-12-221,975.01,975.01,908.01,933.0-26.0-1.33%95,400
2025-12-191,940.01,963.01,924.01,959.0+38.0+1.98%132,900
2025-12-181,925.01,936.01,881.01,921.0-17.0-0.88%136,100
2025-12-171,976.01,976.01,896.01,938.0-86.0-4.25%163,700
2025-12-162,078.02,078.02,013.02,024.0-55.0-2.65%39,800
2025-12-152,018.02,079.02,007.02,079.0+61.0+3.02%77,300
2025-12-122,000.02,020.02,000.02,018.0+30.0+1.51%49,300
2025-12-112,039.02,041.01,956.01,988.0-57.0-2.79%69,300
2025-12-102,033.02,047.02,022.02,045.0+11.0+0.54%38,400
2025-12-092,050.02,052.02,027.02,034.0-12.0-0.59%46,500
2025-12-082,015.02,046.01,995.02,046.0+63.0+3.18%126,600
2025-12-051,953.02,009.01,953.01,983.0+14.0+0.71%63,700
2025-12-041,952.01,975.01,952.01,969.0+14.0+0.72%42,200
2025-12-031,971.01,975.01,941.01,955.0-2.0-0.10%45,700
2025-12-021,937.01,971.01,936.01,957.0+30.0+1.56%90,100
2025-12-011,959.01,959.01,904.01,927.0-12.0-0.62%57,500
2025-11-281,945.01,962.01,935.01,939.0-3.0-0.15%91,200
2025-11-271,919.01,947.01,919.01,942.0-10.0-0.51%70,600
2025-11-261,945.01,952.01,930.01,952.0+25.0+1.30%118,600
2025-11-251,935.01,946.01,910.01,927.0-1.0-0.05%66,300
2025-11-211,891.01,940.01,891.01,928.0-3.0-0.16%45,700
2025-11-201,913.01,953.01,906.01,931.0+40.0+2.12%97,100
2025-11-191,915.01,923.01,881.01,891.0-29.0-1.51%95,300
2025-11-181,935.01,948.01,911.01,920.0-29.0-1.49%81,700
2025-11-171,971.01,971.01,919.01,949.0-4.0-0.20%49,000
2025-11-141,962.01,976.01,941.01,953.0-3.0-0.15%97,500
2025-11-131,970.01,977.01,939.01,956.00.00.00%90,200
2025-11-121,940.01,970.01,928.01,956.0+16.0+0.82%67,300
2025-11-111,960.01,960.01,918.01,940.0-6.0-0.31%73,600
2025-11-101,925.01,966.01,914.01,946.0+53.0+2.80%106,800
2025-11-071,900.01,917.01,884.01,893.0-26.0-1.35%52,600
2025-11-061,899.01,930.01,899.01,919.0+15.0+0.79%65,400
2025-11-051,910.01,914.01,843.01,904.0-27.0-1.40%93,600
2025-11-041,924.01,960.01,913.01,931.0+7.0+0.36%91,400
2025-10-311,937.01,952.01,910.01,924.0+1.0+0.05%91,800
2025-10-301,870.01,931.01,868.01,923.0+55.0+2.94%82,200
2025-10-291,965.01,965.01,868.01,868.0-88.0-4.50%105,700
2025-10-281,970.01,986.01,935.01,956.0-10.0-0.51%118,800
2025-10-271,921.01,966.01,916.01,966.0+65.0+3.42%106,900
2025-10-241,885.01,901.01,866.01,901.0+26.0+1.39%53,700
2025-10-231,876.01,896.01,863.01,875.0-22.0-1.16%43,200
2025-10-221,885.01,900.01,867.01,897.0+33.0+1.77%64,700
2025-10-211,850.01,882.01,829.01,864.0+15.0+0.81%106,700
2025-10-201,848.01,859.01,836.01,849.0-5.0-0.27%82,000
2025-10-171,877.01,946.01,822.01,854.0+4.0+0.22%199,300
2025-10-161,772.01,857.01,770.01,850.0+68.0+3.82%149,800
2025-10-151,758.01,795.01,756.01,782.0+29.0+1.65%169,000
2025-10-141,743.01,787.01,736.01,753.0-8.0-0.45%111,000
2025-10-101,822.01,826.01,755.01,761.0-72.0-3.93%114,500
2025-10-091,829.01,854.01,814.01,833.0-8.0-0.43%84,400
2025-10-081,874.01,882.01,841.01,841.0-24.0-1.29%79,600
2025-10-071,865.01,870.01,838.01,865.0+7.0+0.38%59,700
2025-10-061,900.01,900.01,819.01,858.0-2.0-0.11%123,700
2025-10-031,850.01,876.01,830.01,860.0+6.0+0.32%100,700
2025-10-021,869.01,873.01,816.01,854.0-11.0-0.59%91,500
2025-10-011,900.01,900.01,841.01,865.0-47.0-2.46%111,800
2025-09-301,940.01,941.01,910.01,912.0-28.0-1.44%77,400
2025-09-291,970.01,990.01,940.01,940.0-27.0-1.37%44,100
2025-09-261,954.01,979.01,950.01,967.0+8.0+0.41%64,000
2025-09-251,950.01,969.01,939.01,959.0-10.0-0.51%59,900
2025-09-242,003.02,003.01,961.01,969.0-49.0-2.43%87,200
2025-09-222,024.02,085.02,012.02,018.0-64.0-3.07%115,400
2025-09-192,035.02,082.01,985.02,082.0+48.0+2.36%339,800
2025-09-181,999.02,046.01,997.02,034.0+49.0+2.47%96,000
2025-09-172,055.02,055.01,983.01,985.0-90.0-4.34%85,600
2025-09-162,001.02,075.01,999.02,075.0+69.0+3.44%87,300
2025-09-122,000.02,017.01,986.02,006.0——57,000

直近120営業日分を表示