KabuInsight

宮入バルブ製作所

6495
スタンダード/機械/MIYAIRI VALVE 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
2026-03-13210.0213.0205.0211.0-6.0-2.76%746,800
2026-03-12224.0224.0214.0217.0-10.0-4.41%897,500
2026-03-11231.0240.0227.0227.0-2.0-0.87%880,600
2026-03-10234.0235.0222.0229.0-2.0-0.87%780,300
2026-03-09215.0232.0211.0231.00.00.00%1,261,200
2026-03-06231.0238.0221.0231.0+1.0+0.43%1,453,900
2026-03-05221.0238.0215.0230.0+25.0+12.20%3,298,900
2026-03-04205.0218.0197.0205.0-19.0-8.48%1,979,700
2026-03-03235.0236.0220.0224.0-19.0-7.82%1,982,900
2026-03-02262.0272.0243.0243.0-32.0-11.64%2,241,600
2026-02-27278.0285.0266.0275.0-3.0-1.08%1,292,300
2026-02-26270.0289.0256.0278.0-4.0-1.42%2,457,600
2026-02-25298.0298.0275.0282.0-18.0-6.00%1,592,600
2026-02-24301.0323.0296.0300.0+4.0+1.35%2,588,400
2026-02-20292.0303.0268.0296.0-25.0-7.79%5,671,800
2026-02-19282.0340.0280.0321.0+60.0+22.99%13,813,100
2026-02-18240.0269.0238.0261.0+25.0+10.59%3,397,400
2026-02-17248.0249.0233.0236.0-4.0-1.67%865,900
2026-02-16232.0242.0222.0240.0+12.0+5.26%1,339,600
2026-02-13223.0228.0209.0228.0+3.0+1.33%2,163,100
2026-02-12250.0260.0223.0225.0-17.0-7.02%2,441,800
2026-02-10244.0263.0236.0242.0-18.0-6.92%2,959,400
2026-02-09220.0279.0216.0260.0+53.0+25.60%8,114,000
2026-02-06208.0216.0192.0207.0+1.0+0.49%2,470,800
2026-02-05234.0240.0199.0206.0-18.0-8.04%4,022,600
2026-02-04191.0230.0191.0224.0+33.0+17.28%4,318,100
2026-02-03193.0208.0185.0191.0-4.0-2.05%1,973,300
2026-02-02170.0218.0170.0195.0+27.0+16.07%7,037,800
2026-01-30160.0168.0159.0168.0+6.0+3.70%227,000
2026-01-29166.0168.0161.0162.0-2.0-1.22%327,700
2026-01-28156.0168.0156.0164.0+8.0+5.13%508,800
2026-01-27163.0163.0156.0156.0-5.0-3.11%264,800
2026-01-26163.0167.0160.0161.0-2.0-1.23%266,900
2026-01-23164.0164.0156.0163.0-2.0-1.21%396,600
2026-01-22161.0168.0158.0165.0+2.0+1.23%590,000
2026-01-21165.0169.0160.0163.0-7.0-4.12%584,000
2026-01-20177.0177.0168.0170.0-7.0-3.95%690,800
2026-01-19186.0186.0173.0177.0-9.0-4.84%1,222,900
2026-01-16190.0199.0171.0186.0+10.0+5.68%2,299,000
2026-01-15170.0177.0161.0176.0-4.0-2.22%1,483,900
2026-01-14189.0189.0179.0180.0-7.0-3.74%1,115,000
2026-01-13177.0197.0173.0187.0+16.0+9.36%2,764,500
2026-01-09172.0174.0156.0171.0-3.0-1.72%1,620,400
2026-01-08161.0176.0159.0174.0+16.0+10.13%2,229,400
2026-01-07153.0162.0150.0158.0+7.0+4.64%1,120,200
2026-01-06149.0154.0145.0151.0+4.0+2.72%656,700
2026-01-05141.0150.0141.0147.0+10.0+7.30%685,700
2025-12-30136.0139.0132.0137.0+2.0+1.48%443,200
2025-12-29134.0139.0130.0135.0+6.0+4.65%672,900
2025-12-26125.0131.0125.0129.0+4.0+3.20%446,000
2025-12-25122.0125.0121.0125.0+3.0+2.46%233,400
2025-12-24122.0123.0119.0122.0+1.0+0.83%402,800
2025-12-23123.0124.0121.0121.0-2.0-1.63%299,800
2025-12-22125.0126.0121.0123.0+2.0+1.65%392,500
2025-12-19121.0127.0121.0121.0-3.0-2.42%886,500
2025-12-18134.0173.0123.0124.0-7.0-5.34%7,781,000
2025-12-17139.0139.0125.0131.0-4.0-2.96%608,600
2025-12-16128.0143.0126.0135.0+10.0+8.00%1,897,900
2025-12-15119.0126.0118.0125.0+11.0+9.65%754,100
2025-12-12116.0116.0114.0114.0-2.0-1.72%42,700
2025-12-11117.0118.0113.0116.0-1.0-0.85%73,600
2025-12-10116.0117.0116.0117.0+2.0+1.74%31,600
2025-12-09116.0119.0114.0115.0-1.0-0.86%93,000
2025-12-08118.0118.0115.0116.0-2.0-1.69%42,800
2025-12-05119.0119.0117.0118.00.00.00%57,700
2025-12-04119.0119.0117.0118.00.00.00%63,000
2025-12-03117.0118.0116.0118.0+2.0+1.72%61,600
2025-12-02114.0116.0114.0116.0+2.0+1.75%24,200
2025-12-01116.0116.0113.0114.0+1.0+0.88%79,700
2025-11-28113.0114.0112.0113.0+1.0+0.89%88,900
2025-11-27114.0114.0111.0112.0-2.0-1.75%87,500
2025-11-26113.0114.0112.0114.0+2.0+1.79%21,400
2025-11-25113.0113.0112.0112.0-2.0-1.75%50,200
2025-11-21114.0114.0112.0114.0-1.0-0.87%92,700
2025-11-20114.0115.0113.0115.0+1.0+0.88%29,200
2025-11-19114.0115.0113.0114.00.00.00%28,100
2025-11-18112.0115.0112.0114.0+2.0+1.79%79,600
2025-11-17116.0116.0112.0112.0-2.0-1.75%43,400
2025-11-14112.0114.0112.0114.0+1.0+0.88%41,900
2025-11-13114.0115.0112.0113.0+1.0+0.89%53,000
2025-11-12112.0114.0112.0112.0-1.0-0.88%67,700
2025-11-11118.0119.0111.0113.0-5.0-4.24%171,700
2025-11-10112.0119.0112.0118.0+5.0+4.42%160,800
2025-11-07113.0114.0112.0113.00.00.00%41,700
2025-11-06114.0115.0113.0113.00.00.00%30,300
2025-11-05116.0116.0112.0113.0-2.0-1.74%43,600
2025-11-04114.0115.0113.0115.0+1.0+0.88%40,300
2025-10-31116.0116.0114.0114.0-1.0-0.87%21,100
2025-10-30113.0116.0113.0115.0+1.0+0.88%22,600
2025-10-29116.0116.0114.0114.0-2.0-1.72%25,000
2025-10-28119.0119.0116.0116.0-1.0-0.85%59,500
2025-10-27118.0120.0117.0117.0-1.0-0.85%69,100
2025-10-24114.0118.0114.0118.0+5.0+4.42%92,500
2025-10-23113.0114.0112.0113.00.00.00%32,400
2025-10-22114.0114.0112.0113.0-1.0-0.88%15,400
2025-10-21113.0114.0112.0114.0+3.0+2.70%13,200
2025-10-20111.0112.0110.0111.00.00.00%38,300
2025-10-17114.0114.0111.0111.0-2.0-1.77%19,300
2025-10-16117.0117.0113.0113.0-4.0-3.42%17,200
2025-10-15115.0117.0113.0117.0+7.0+6.36%41,900
2025-10-14113.0114.0110.0110.0-5.0-4.35%142,600
2025-10-10114.0115.0114.0115.00.00.00%20,500
2025-10-09118.0118.0114.0115.0-2.0-1.71%25,600
2025-10-08117.0117.0115.0117.00.00.00%15,700
2025-10-07118.0118.0116.0117.00.00.00%51,700
2025-10-06118.0119.0117.0117.0-1.0-0.85%61,300
2025-10-03117.0118.0117.0118.0-1.0-0.84%30,800
2025-10-02119.0119.0117.0119.00.00.00%28,100
2025-10-01121.0121.0111.0119.0-2.0-1.65%249,700
2025-09-30123.0123.0121.0121.0-2.0-1.63%78,800
2025-09-29122.0123.0122.0123.0+1.0+0.82%44,900
2025-09-26121.0123.0120.0122.0+2.0+1.67%56,600
2025-09-25122.0123.0120.0120.0-1.0-0.83%45,300
2025-09-24121.0122.0121.0121.00.00.00%35,400
2025-09-22122.0122.0121.0121.0-1.0-0.82%21,200
2025-09-19122.0122.0121.0122.0+1.0+0.83%30,400
2025-09-18121.0122.0120.0121.00.00.00%30,600
2025-09-17122.0122.0120.0121.0-1.0-0.82%42,700
2025-09-16123.0123.0121.0122.0+1.0+0.83%44,000
2025-09-12120.0121.0120.0121.0——9,400

直近120営業日分を表示