原田工業
6904スタンダード/電気機器/HARADA INDUSTRY 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 485.0 | 489.0 | 485.0 | 486.0 | -3.0 | -0.61% | 6,000 |
| 2026-03-12 | 489.0 | 489.0 | 484.0 | 489.0 | 0.0 | 0.00% | 4,000 |
| 2026-03-11 | 489.0 | 491.0 | 488.0 | 489.0 | 0.0 | 0.00% | 5,400 |
| 2026-03-10 | 481.0 | 489.0 | 481.0 | 489.0 | +11.0 | +2.30% | 6,200 |
| 2026-03-09 | 480.0 | 480.0 | 477.0 | 478.0 | -4.0 | -0.83% | 12,000 |
| 2026-03-06 | 481.0 | 485.0 | 480.0 | 482.0 | +2.0 | +0.42% | 2,500 |
| 2026-03-05 | 485.0 | 485.0 | 480.0 | 480.0 | +4.0 | +0.84% | 4,800 |
| 2026-03-04 | 490.0 | 490.0 | 475.0 | 476.0 | -14.0 | -2.86% | 27,400 |
| 2026-03-03 | 495.0 | 498.0 | 490.0 | 490.0 | -5.0 | -1.01% | 5,600 |
| 2026-03-02 | 496.0 | 497.0 | 490.0 | 495.0 | -4.0 | -0.80% | 14,700 |
| 2026-02-27 | 498.0 | 503.0 | 497.0 | 499.0 | +1.0 | +0.20% | 7,900 |
| 2026-02-26 | 503.0 | 503.0 | 497.0 | 498.0 | -2.0 | -0.40% | 8,500 |
| 2026-02-25 | 498.0 | 500.0 | 494.0 | 500.0 | +8.0 | +1.63% | 15,000 |
| 2026-02-24 | 492.0 | 495.0 | 489.0 | 492.0 | -2.0 | -0.40% | 8,800 |
| 2026-02-20 | 489.0 | 498.0 | 488.0 | 494.0 | +6.0 | +1.23% | 14,900 |
| 2026-02-19 | 489.0 | 490.0 | 484.0 | 488.0 | +6.0 | +1.24% | 7,500 |
| 2026-02-18 | 485.0 | 487.0 | 482.0 | 482.0 | +4.0 | +0.84% | 14,200 |
| 2026-02-17 | 479.0 | 485.0 | 475.0 | 478.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-16 | 487.0 | 487.0 | 475.0 | 478.0 | -1.0 | -0.21% | 20,100 |
| 2026-02-13 | 502.0 | 502.0 | 466.0 | 479.0 | -33.0 | -6.45% | 100,200 |
| 2026-02-12 | 494.0 | 512.0 | 490.0 | 512.0 | +23.0 | +4.70% | 72,100 |
| 2026-02-10 | 490.0 | 496.0 | 489.0 | 489.0 | +1.0 | +0.20% | 25,600 |
| 2026-02-09 | 486.0 | 489.0 | 486.0 | 488.0 | +3.0 | +0.62% | 8,300 |
| 2026-02-06 | 486.0 | 486.0 | 482.0 | 485.0 | 0.0 | 0.00% | 7,500 |
| 2026-02-05 | 482.0 | 485.0 | 482.0 | 485.0 | +3.0 | +0.62% | 3,800 |
| 2026-02-04 | 484.0 | 485.0 | 482.0 | 482.0 | -2.0 | -0.41% | 3,600 |
| 2026-02-03 | 484.0 | 485.0 | 483.0 | 484.0 | +1.0 | +0.21% | 3,600 |
| 2026-02-02 | 487.0 | 488.0 | 483.0 | 483.0 | -4.0 | -0.82% | 5,100 |
| 2026-01-30 | 481.0 | 487.0 | 481.0 | 487.0 | +2.0 | +0.41% | 4,200 |
| 2026-01-29 | 480.0 | 487.0 | 478.0 | 485.0 | +4.0 | +0.83% | 8,400 |
| 2026-01-28 | 484.0 | 484.0 | 481.0 | 481.0 | -3.0 | -0.62% | 7,000 |
| 2026-01-27 | 483.0 | 487.0 | 482.0 | 484.0 | 0.0 | 0.00% | 4,600 |
| 2026-01-26 | 492.0 | 492.0 | 483.0 | 484.0 | -8.0 | -1.63% | 19,400 |
| 2026-01-23 | 492.0 | 492.0 | 489.0 | 492.0 | +2.0 | +0.41% | 12,100 |
| 2026-01-22 | 490.0 | 490.0 | 487.0 | 490.0 | +1.0 | +0.20% | 5,600 |
| 2026-01-21 | 490.0 | 491.0 | 488.0 | 489.0 | -1.0 | -0.20% | 12,200 |
| 2026-01-20 | 490.0 | 490.0 | 485.0 | 490.0 | +1.0 | +0.20% | 9,100 |
| 2026-01-19 | 488.0 | 489.0 | 484.0 | 489.0 | +1.0 | +0.20% | 12,900 |
| 2026-01-16 | 483.0 | 488.0 | 480.0 | 488.0 | +8.0 | +1.67% | 27,100 |
| 2026-01-15 | 479.0 | 482.0 | 478.0 | 480.0 | +3.0 | +0.63% | 16,300 |
| 2026-01-14 | 477.0 | 480.0 | 477.0 | 477.0 | +1.0 | +0.21% | 4,600 |
| 2026-01-13 | 480.0 | 480.0 | 474.0 | 476.0 | -1.0 | -0.21% | 15,100 |
| 2026-01-09 | 470.0 | 477.0 | 470.0 | 477.0 | +6.0 | +1.27% | 12,300 |
| 2026-01-08 | 479.0 | 479.0 | 471.0 | 471.0 | -5.0 | -1.05% | 15,800 |
| 2026-01-07 | 480.0 | 480.0 | 475.0 | 476.0 | -2.0 | -0.42% | 9,700 |
| 2026-01-06 | 476.0 | 479.0 | 475.0 | 478.0 | +7.0 | +1.49% | 15,400 |
| 2026-01-05 | 465.0 | 475.0 | 465.0 | 471.0 | +9.0 | +1.95% | 22,100 |
| 2025-12-30 | 460.0 | 463.0 | 460.0 | 462.0 | 0.0 | 0.00% | 8,500 |
| 2025-12-29 | 462.0 | 467.0 | 461.0 | 462.0 | +3.0 | +0.65% | 22,600 |
| 2025-12-26 | 459.0 | 461.0 | 457.0 | 459.0 | 0.0 | 0.00% | 36,300 |
| 2025-12-25 | 457.0 | 459.0 | 456.0 | 459.0 | +2.0 | +0.44% | 20,900 |
| 2025-12-24 | 457.0 | 460.0 | 456.0 | 457.0 | 0.0 | 0.00% | 33,100 |
| 2025-12-23 | 457.0 | 459.0 | 456.0 | 457.0 | +1.0 | +0.22% | 20,100 |
| 2025-12-22 | 457.0 | 458.0 | 456.0 | 456.0 | 0.0 | 0.00% | 24,800 |
| 2025-12-19 | 456.0 | 457.0 | 455.0 | 456.0 | 0.0 | 0.00% | 14,400 |
| 2025-12-18 | 456.0 | 458.0 | 455.0 | 456.0 | +1.0 | +0.22% | 17,100 |
| 2025-12-17 | 456.0 | 457.0 | 455.0 | 455.0 | 0.0 | 0.00% | 19,200 |
| 2025-12-16 | 455.0 | 456.0 | 455.0 | 455.0 | 0.0 | 0.00% | 17,700 |
| 2025-12-15 | 455.0 | 457.0 | 455.0 | 455.0 | -2.0 | -0.44% | 16,300 |
| 2025-12-12 | 458.0 | 458.0 | 455.0 | 457.0 | -1.0 | -0.22% | 19,500 |
| 2025-12-11 | 460.0 | 460.0 | 458.0 | 458.0 | -1.0 | -0.22% | 11,800 |
| 2025-12-10 | 461.0 | 461.0 | 459.0 | 459.0 | -1.0 | -0.22% | 25,800 |
| 2025-12-09 | 461.0 | 462.0 | 460.0 | 460.0 | -1.0 | -0.22% | 13,800 |
| 2025-12-08 | 463.0 | 463.0 | 461.0 | 461.0 | -1.0 | -0.22% | 11,600 |
| 2025-12-05 | 462.0 | 463.0 | 461.0 | 462.0 | -1.0 | -0.22% | 9,900 |
| 2025-12-04 | 463.0 | 463.0 | 461.0 | 463.0 | 0.0 | 0.00% | 11,800 |
| 2025-12-03 | 461.0 | 463.0 | 461.0 | 463.0 | +2.0 | +0.43% | 7,100 |
| 2025-12-02 | 462.0 | 464.0 | 461.0 | 461.0 | -1.0 | -0.22% | 10,200 |
| 2025-12-01 | 464.0 | 464.0 | 462.0 | 462.0 | -1.0 | -0.22% | 9,500 |
| 2025-11-28 | 463.0 | 464.0 | 463.0 | 463.0 | 0.0 | 0.00% | 5,900 |
| 2025-11-27 | 463.0 | 464.0 | 463.0 | 463.0 | 0.0 | 0.00% | 8,100 |
| 2025-11-26 | 464.0 | 465.0 | 463.0 | 463.0 | 0.0 | 0.00% | 12,100 |
| 2025-11-25 | 464.0 | 465.0 | 463.0 | 463.0 | -2.0 | -0.43% | 6,600 |
| 2025-11-21 | 465.0 | 467.0 | 464.0 | 465.0 | -2.0 | -0.43% | 7,900 |
| 2025-11-20 | 464.0 | 467.0 | 464.0 | 467.0 | 0.0 | 0.00% | 7,300 |
| 2025-11-19 | 465.0 | 468.0 | 463.0 | 467.0 | +4.0 | +0.86% | 6,000 |
| 2025-11-18 | 467.0 | 468.0 | 463.0 | 463.0 | -3.0 | -0.64% | 10,800 |
| 2025-11-17 | 469.0 | 470.0 | 465.0 | 466.0 | -2.0 | -0.43% | 9,000 |
| 2025-11-14 | 476.0 | 476.0 | 467.0 | 468.0 | -5.0 | -1.06% | 12,000 |
| 2025-11-13 | 465.0 | 480.0 | 462.0 | 473.0 | -23.0 | -4.64% | 80,400 |
| 2025-11-12 | 480.0 | 496.0 | 479.0 | 496.0 | +21.0 | +4.42% | 37,200 |
| 2025-11-11 | 481.0 | 482.0 | 475.0 | 475.0 | -6.0 | -1.25% | 11,000 |
| 2025-11-10 | 475.0 | 481.0 | 475.0 | 481.0 | +5.0 | +1.05% | 16,700 |
| 2025-11-07 | 478.0 | 479.0 | 474.0 | 476.0 | 0.0 | 0.00% | 4,900 |
| 2025-11-06 | 477.0 | 478.0 | 471.0 | 476.0 | 0.0 | 0.00% | 6,900 |
| 2025-11-05 | 476.0 | 480.0 | 471.0 | 476.0 | 0.0 | 0.00% | 10,400 |
| 2025-11-04 | 470.0 | 477.0 | 469.0 | 476.0 | +9.0 | +1.93% | 11,200 |
| 2025-10-31 | 478.0 | 478.0 | 466.0 | 467.0 | -8.0 | -1.68% | 14,900 |
| 2025-10-30 | 470.0 | 475.0 | 470.0 | 475.0 | +5.0 | +1.06% | 6,700 |
| 2025-10-29 | 475.0 | 475.0 | 470.0 | 470.0 | -5.0 | -1.05% | 6,900 |
| 2025-10-28 | 476.0 | 476.0 | 473.0 | 475.0 | 0.0 | 0.00% | 7,900 |
| 2025-10-27 | 472.0 | 475.0 | 471.0 | 475.0 | +4.0 | +0.85% | 14,400 |
| 2025-10-24 | 468.0 | 473.0 | 468.0 | 471.0 | +6.0 | +1.29% | 20,800 |
| 2025-10-23 | 465.0 | 466.0 | 462.0 | 465.0 | -1.0 | -0.21% | 11,800 |
| 2025-10-22 | 466.0 | 467.0 | 465.0 | 466.0 | +3.0 | +0.65% | 8,100 |
| 2025-10-21 | 463.0 | 465.0 | 462.0 | 463.0 | 0.0 | 0.00% | 5,400 |
| 2025-10-20 | 464.0 | 465.0 | 461.0 | 463.0 | 0.0 | 0.00% | 6,800 |
| 2025-10-17 | 466.0 | 466.0 | 461.0 | 463.0 | +1.0 | +0.22% | 5,000 |
| 2025-10-16 | 463.0 | 465.0 | 462.0 | 462.0 | -3.0 | -0.65% | 3,200 |
| 2025-10-15 | 463.0 | 466.0 | 462.0 | 465.0 | +2.0 | +0.43% | 3,800 |
| 2025-10-14 | 463.0 | 467.0 | 461.0 | 463.0 | 0.0 | 0.00% | 7,800 |
| 2025-10-10 | 461.0 | 464.0 | 461.0 | 463.0 | -1.0 | -0.22% | 7,000 |
| 2025-10-09 | 461.0 | 470.0 | 461.0 | 464.0 | +3.0 | +0.65% | 15,400 |
| 2025-10-08 | 462.0 | 462.0 | 460.0 | 461.0 | 0.0 | 0.00% | 9,400 |
| 2025-10-07 | 462.0 | 463.0 | 461.0 | 461.0 | 0.0 | 0.00% | 8,200 |
| 2025-10-06 | 463.0 | 465.0 | 461.0 | 461.0 | -1.0 | -0.22% | 6,600 |
| 2025-10-03 | 463.0 | 464.0 | 461.0 | 462.0 | -1.0 | -0.22% | 5,000 |
| 2025-10-02 | 463.0 | 469.0 | 463.0 | 463.0 | -2.0 | -0.43% | 2,900 |
| 2025-10-01 | 469.0 | 470.0 | 465.0 | 465.0 | -4.0 | -0.85% | 9,000 |
| 2025-09-30 | 473.0 | 473.0 | 469.0 | 469.0 | -4.0 | -0.85% | 5,800 |
| 2025-09-29 | 470.0 | 474.0 | 470.0 | 473.0 | 0.0 | 0.00% | 3,700 |
| 2025-09-26 | 472.0 | 475.0 | 471.0 | 473.0 | +1.0 | +0.21% | 8,300 |
| 2025-09-25 | 472.0 | 474.0 | 471.0 | 472.0 | -2.0 | -0.42% | 2,600 |
| 2025-09-24 | 476.0 | 476.0 | 469.0 | 474.0 | +6.0 | +1.28% | 8,900 |
| 2025-09-22 | 472.0 | 473.0 | 468.0 | 468.0 | -4.0 | -0.85% | 14,100 |
| 2025-09-19 | 474.0 | 479.0 | 471.0 | 472.0 | -1.0 | -0.21% | 17,600 |
| 2025-09-18 | 467.0 | 473.0 | 465.0 | 473.0 | +6.0 | +1.28% | 16,900 |
| 2025-09-17 | 467.0 | 467.0 | 465.0 | 467.0 | +1.0 | +0.21% | 4,700 |
| 2025-09-16 | 468.0 | 468.0 | 466.0 | 466.0 | -1.0 | -0.21% | 5,100 |
| 2025-09-12 | 463.0 | 468.0 | 463.0 | 467.0 | — | — | 11,000 |
直近120営業日分を表示