KabuInsight

田中精密工業

7218
スタンダード/輸送用機器/TANAKA SEIMITSU 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
2026-03-131,142.01,175.01,141.01,145.0-10.0-0.87%1,600
2026-03-121,145.01,175.01,145.01,155.0-18.0-1.53%800
2026-03-111,170.01,173.01,142.01,173.0+26.0+2.27%2,700
2026-03-101,128.01,161.01,119.01,147.0+32.0+2.87%3,000
2026-03-091,156.01,156.01,100.01,115.0-51.0-4.37%13,100
2026-03-061,200.01,200.01,162.01,166.0-35.0-2.91%4,800
2026-03-051,167.01,201.01,151.01,201.0+50.0+4.34%4,700
2026-03-041,215.01,215.01,150.01,151.0-57.0-4.72%10,900
2026-03-031,265.01,266.01,204.01,208.0-59.0-4.66%3,800
2026-03-021,248.01,267.01,248.01,267.0-2.0-0.16%1,600
2026-02-271,245.01,284.01,235.01,269.0+24.0+1.93%4,600
2026-02-261,248.01,248.01,230.01,245.0+36.0+2.98%4,700
2026-02-251,204.01,213.01,204.01,209.0+5.0+0.42%3,900
2026-02-241,222.01,225.01,200.01,204.0-11.0-0.91%3,500
2026-02-201,212.01,215.01,212.01,215.0+3.0+0.25%1,100
2026-02-191,220.01,220.01,212.01,212.0-4.0-0.33%2,700
2026-02-181,211.01,220.01,199.01,216.0+22.0+1.84%3,200
2026-02-171,189.01,194.01,179.01,194.0+17.0+1.44%1,600
2026-02-161,186.01,186.01,175.01,177.0-9.0-0.76%3,000
2026-02-131,183.01,186.01,183.01,186.0+3.0+0.25%1,000
2026-02-121,183.01,183.01,183.01,183.0+2.0+0.17%600
2026-02-101,172.01,185.01,172.01,181.0+5.0+0.43%900
2026-02-091,170.01,190.01,165.01,176.0+12.0+1.03%2,800
2026-02-061,190.01,190.01,164.01,164.0-26.0-2.18%5,400
2026-02-051,201.01,202.01,181.01,190.0-11.0-0.92%4,100
2026-02-041,191.01,230.01,170.01,201.0+15.0+1.26%5,000
2026-02-031,223.01,223.01,180.01,186.0-20.0-1.66%5,900
2026-02-021,198.01,210.01,188.01,206.0+8.0+0.67%5,000
2026-01-301,217.01,230.01,157.01,198.0-16.0-1.32%11,400
2026-01-291,207.01,216.01,207.01,214.0+12.0+1.00%1,300
2026-01-281,246.01,246.01,202.01,202.0-47.0-3.76%5,500
2026-01-271,266.01,266.01,245.01,249.0-17.0-1.34%1,800
2026-01-261,258.01,269.01,249.01,266.0+17.0+1.36%10,900
2026-01-231,237.01,249.01,237.01,249.0+12.0+0.97%2,200
2026-01-221,229.01,237.01,229.01,237.0+1.0+0.08%1,100
2026-01-211,241.01,242.01,235.01,236.0-5.0-0.40%2,100
2026-01-201,238.01,241.01,238.01,241.0+11.0+0.89%1,600
2026-01-191,243.01,245.01,230.01,230.0-13.0-1.05%2,400
2026-01-161,245.01,245.01,243.01,243.0-2.0-0.16%500
2026-01-151,262.01,262.01,232.01,245.0-17.0-1.35%3,300
2026-01-141,276.01,276.01,247.01,262.0-17.0-1.33%3,000
2026-01-131,250.01,280.01,221.01,279.0+59.0+4.84%5,200
2026-01-091,208.01,223.01,205.01,220.0-2.0-0.16%4,200
2026-01-081,221.01,232.01,221.01,222.0-10.0-0.81%4,300
2026-01-071,275.01,287.01,222.01,232.0-25.0-1.99%8,800
2026-01-061,292.01,294.01,252.01,257.0-31.0-2.41%6,000
2026-01-051,250.01,288.01,250.01,288.0+38.0+3.04%3,800
2025-12-301,232.01,275.01,220.01,250.0+23.0+1.87%5,700
2025-12-291,219.01,227.01,212.01,227.0+16.0+1.32%2,700
2025-12-261,206.01,222.01,206.01,211.0+6.0+0.50%800
2025-12-251,225.01,230.01,205.01,205.0-19.0-1.55%8,700
2025-12-241,200.01,224.01,200.01,224.0+21.0+1.75%2,000
2025-12-231,200.01,210.01,200.01,203.0+4.0+0.33%3,700
2025-12-221,193.01,205.01,185.01,199.0+6.0+0.50%3,600
2025-12-191,192.01,193.01,192.01,193.0+14.0+1.19%1,200
2025-12-181,200.01,200.01,167.01,179.0-29.0-2.40%1,500
2025-12-171,210.01,222.01,206.01,208.0-15.0-1.23%900
2025-12-161,185.01,229.01,180.01,223.0+39.0+3.29%4,800
2025-12-151,180.01,188.01,170.01,184.0-11.0-0.92%1,800
2025-12-121,180.01,195.01,180.01,195.0+15.0+1.27%1,100
2025-12-111,161.01,185.01,161.01,180.0+20.0+1.72%3,500
2025-12-101,160.01,160.01,158.01,160.0-1.0-0.09%1,500
2025-12-091,155.01,161.01,151.01,161.0+3.0+0.26%1,800
2025-12-081,214.01,214.01,153.01,158.0-26.0-2.20%7,400
2025-12-051,160.01,184.01,160.01,184.0+24.0+2.07%4,300
2025-12-041,185.01,185.01,147.01,160.0-25.0-2.11%2,300
2025-12-031,181.01,185.01,179.01,185.0+5.0+0.42%700
2025-12-021,230.01,230.01,180.01,180.0-50.0-4.07%4,300
2025-12-011,200.01,230.01,180.01,230.0+51.0+4.33%25,300
2025-11-281,124.01,190.01,124.01,179.0+69.0+6.22%10,800
2025-11-271,110.01,117.01,083.01,110.0-7.0-0.63%3,100
2025-11-261,113.01,117.01,111.01,117.0+1.0+0.09%1,600
2025-11-251,114.01,118.01,081.01,116.0+4.0+0.36%6,400
2025-11-211,088.01,112.01,088.01,112.0+24.0+2.21%900
2025-11-201,092.01,115.01,081.01,088.0-2.0-0.18%2,800
2025-11-191,115.01,115.01,090.01,090.0-9.0-0.82%1,700
2025-11-181,106.01,106.01,093.01,099.0-14.0-1.26%1,200
2025-11-171,103.01,115.01,102.01,113.0+8.0+0.72%1,800
2025-11-141,086.01,105.01,086.01,105.0+5.0+0.45%1,300
2025-11-131,094.01,100.01,094.01,100.0+1.0+0.09%1,300
2025-11-121,119.01,119.01,094.01,099.0-15.0-1.35%5,100
2025-11-111,103.01,114.01,098.01,114.0+34.0+3.15%4,200
2025-11-101,067.01,092.01,067.01,080.0+19.0+1.79%1,600
2025-11-071,067.01,067.01,061.01,061.0-2.0-0.19%500
2025-11-061,063.01,073.01,052.01,063.0-7.0-0.65%1,400
2025-11-051,086.01,086.01,070.01,070.0-16.0-1.47%5,300
2025-11-041,085.01,109.01,085.01,086.0+2.0+0.18%3,200
2025-10-311,053.01,098.01,053.01,084.0+32.0+3.04%5,800
2025-10-301,068.01,069.01,052.01,052.0-16.0-1.50%2,300
2025-10-291,068.01,071.01,068.01,068.00.00.00%2,700
2025-10-281,068.01,068.01,068.01,068.0-2.0-0.19%400
2025-10-271,079.01,079.01,068.01,070.0+11.0+1.04%3,000
2025-10-241,045.01,059.01,045.01,059.0+16.0+1.53%1,000
2025-10-231,043.01,043.01,043.01,043.0-14.0-1.32%100
2025-10-221,050.01,057.01,048.01,057.0+9.0+0.86%3,200
2025-10-211,050.01,050.01,041.01,048.0-2.0-0.19%800
2025-10-201,035.01,050.01,035.01,050.0+18.0+1.74%2,500
2025-10-171,037.01,040.01,031.01,032.0-5.0-0.48%1,700
2025-10-161,050.01,050.01,037.01,037.0-13.0-1.24%3,200
2025-10-151,054.01,058.01,050.01,050.0-5.0-0.47%1,000
2025-10-141,045.01,056.01,045.01,055.0+3.0+0.29%2,400
2025-10-101,087.01,101.01,052.01,052.0-23.0-2.14%4,400
2025-10-091,105.01,105.01,072.01,075.0-30.0-2.71%2,500
2025-10-081,093.01,113.01,093.01,105.0+25.0+2.31%900
2025-10-071,111.01,111.01,080.01,080.0-2.0-0.18%2,900
2025-10-061,069.01,136.01,069.01,082.0+13.0+1.22%10,300
2025-10-031,057.01,069.01,054.01,069.0+16.0+1.52%2,500
2025-10-021,052.01,075.01,052.01,053.0+2.0+0.19%4,100
2025-10-011,069.01,069.01,051.01,051.0-16.0-1.50%400
2025-09-301,073.01,081.01,067.01,067.0-14.0-1.30%1,100
2025-09-291,076.01,090.01,076.01,081.0+5.0+0.46%1,200
2025-09-261,076.01,095.01,076.01,076.0-13.0-1.19%1,600
2025-09-251,090.01,090.01,089.01,089.0-1.0-0.09%2,400
2025-09-241,093.01,093.01,080.01,090.0+12.0+1.11%700
2025-09-221,083.01,083.01,072.01,078.0-10.0-0.92%2,500
2025-09-191,068.01,096.01,068.01,088.0+20.0+1.87%900
2025-09-181,065.01,084.01,065.01,068.0-5.0-0.47%1,600
2025-09-171,083.01,083.01,063.01,073.0-17.0-1.56%1,500
2025-09-161,102.01,102.01,084.01,090.0-12.0-1.09%1,200
2025-09-121,091.01,104.01,080.01,102.0——3,200

直近120営業日分を表示