KabuInsight

ミクニ

7247
スタンダード/輸送用機器/MIKUNI CORPORATION
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
2026-03-13410.0410.0401.0404.0-7.0-1.70%94,600
2026-03-12413.0414.0408.0411.0-3.0-0.72%93,500
2026-03-11412.0417.0411.0414.0+6.0+1.47%92,500
2026-03-10404.0409.0400.0408.0+10.0+2.51%74,700
2026-03-09386.0398.0384.0398.0-8.0-1.97%236,000
2026-03-06404.0407.0399.0406.0-5.0-1.22%112,700
2026-03-05398.0411.0397.0411.0+25.0+6.48%143,600
2026-03-04393.0397.0376.0386.0-22.0-5.39%348,100
2026-03-03420.0420.0406.0408.0-14.0-3.32%146,500
2026-03-02429.0429.0418.0422.0-13.0-2.99%97,900
2026-02-27426.0435.0425.0435.0+6.0+1.40%59,700
2026-02-26429.0429.0425.0429.0+4.0+0.94%49,600
2026-02-25428.0429.0424.0425.0-1.0-0.23%62,500
2026-02-24424.0428.0418.0426.0+3.0+0.71%58,700
2026-02-20428.0428.0419.0423.0-6.0-1.40%92,800
2026-02-19428.0429.0423.0429.0+4.0+0.94%100,700
2026-02-18418.0427.0418.0425.0+5.0+1.19%127,500
2026-02-17419.0425.0416.0420.0+1.0+0.24%109,500
2026-02-16421.0425.0418.0419.0-2.0-0.48%98,500
2026-02-13422.0424.0416.0421.0-4.0-0.94%113,200
2026-02-12424.0428.0423.0425.0+1.0+0.24%135,500
2026-02-10412.0428.0412.0424.0+20.0+4.95%493,100
2026-02-09406.0409.0401.0404.0+4.0+1.00%207,200
2026-02-06399.0401.0393.0400.0+1.0+0.25%71,100
2026-02-05401.0403.0398.0399.0-2.0-0.50%43,500
2026-02-04389.0402.0386.0401.0+14.0+3.62%127,200
2026-02-03390.0390.0386.0387.0+4.0+1.04%47,200
2026-02-02391.0391.0380.0383.0-4.0-1.03%119,900
2026-01-30382.0387.0381.0387.0+5.0+1.31%81,300
2026-01-29381.0383.0377.0382.0+2.0+0.53%59,000
2026-01-28381.0381.0378.0380.0-3.0-0.78%70,000
2026-01-27386.0386.0383.0383.0-5.0-1.29%34,700
2026-01-26390.0390.0383.0388.0-7.0-1.77%87,500
2026-01-23400.0400.0389.0395.0-5.0-1.25%93,900
2026-01-22399.0401.0397.0400.0+5.0+1.27%68,100
2026-01-21395.0397.0390.0395.0-5.0-1.25%55,800
2026-01-20403.0403.0398.0400.0-2.0-0.50%59,300
2026-01-19403.0404.0397.0402.0-1.0-0.25%82,700
2026-01-16398.0403.0396.0403.0+4.0+1.00%165,500
2026-01-15393.0399.0391.0399.0+6.0+1.53%88,500
2026-01-14387.0397.0387.0393.0+7.0+1.81%182,100
2026-01-13389.0390.0379.0386.0+15.0+4.04%228,000
2026-01-09364.0372.0364.0371.0+8.0+2.20%58,100
2026-01-08365.0366.0363.0363.0-2.0-0.55%28,700
2026-01-07364.0367.0364.0365.0+3.0+0.83%48,500
2026-01-06363.0365.0362.0362.00.00.00%38,400
2026-01-05357.0363.0357.0362.0+6.0+1.69%70,900
2025-12-30354.0360.0354.0356.0+3.0+0.85%41,600
2025-12-29357.0357.0353.0353.0+1.0+0.28%55,700
2025-12-26348.0353.0347.0352.0-4.0-1.12%196,100
2025-12-25358.0358.0354.0356.0-2.0-0.56%86,800
2025-12-24364.0364.0357.0358.0-1.0-0.28%44,500
2025-12-23358.0362.0354.0359.0+4.0+1.13%132,500
2025-12-22357.0357.0354.0355.0-2.0-0.56%74,100
2025-12-19356.0357.0352.0357.0+3.0+0.85%41,800
2025-12-18353.0356.0352.0354.0+1.0+0.28%18,900
2025-12-17350.0355.0349.0353.0+1.0+0.28%58,100
2025-12-16356.0356.0350.0352.0-2.0-0.56%51,900
2025-12-15356.0356.0352.0354.0-3.0-0.84%46,200
2025-12-12352.0357.0352.0357.0+6.0+1.71%32,400
2025-12-11357.0357.0350.0351.0-4.0-1.13%39,700
2025-12-10353.0355.0349.0355.0+6.0+1.72%59,600
2025-12-09353.0353.0349.0349.00.00.00%49,100
2025-12-08351.0351.0348.0349.0+1.0+0.29%43,900
2025-12-05349.0352.0347.0348.0-5.0-1.42%49,700
2025-12-04345.0353.0345.0353.0+7.0+2.02%109,900
2025-12-03349.0349.0345.0346.0-2.0-0.57%38,300
2025-12-02353.0353.0346.0348.0-5.0-1.42%26,800
2025-12-01360.0360.0344.0353.0-5.0-1.40%71,300
2025-11-28351.0358.0351.0358.0+7.0+1.99%61,800
2025-11-27354.0354.0351.0351.00.00.00%26,200
2025-11-26349.0352.0349.0351.0+4.0+1.15%41,200
2025-11-25348.0350.0346.0347.00.00.00%22,500
2025-11-21343.0348.0343.0347.0+2.0+0.58%20,600
2025-11-20346.0348.0343.0345.0+4.0+1.17%41,200
2025-11-19338.0342.0337.0341.0+3.0+0.89%65,200
2025-11-18347.0347.0338.0338.0-8.0-2.31%185,300
2025-11-17352.0352.0345.0346.0-8.0-2.26%74,500
2025-11-14349.0354.0346.0354.0+3.0+0.85%182,100
2025-11-13355.0355.0348.0351.0-5.0-1.40%159,200
2025-11-12357.0357.0354.0356.0+1.0+0.28%75,000
2025-11-11357.0361.0353.0355.0-38.0-9.67%475,500
2025-11-10390.0394.0388.0393.0+4.0+1.03%264,600
2025-11-07385.0389.0382.0389.0+4.0+1.04%47,600
2025-11-06386.0389.0385.0385.0+1.0+0.26%64,100
2025-11-05385.0385.0375.0384.0-5.0-1.29%111,400
2025-11-04385.0390.0383.0389.0+4.0+1.04%25,900
2025-10-31390.0390.0385.0385.0-8.0-2.04%42,400
2025-10-30385.0393.0384.0393.0+6.0+1.55%55,400
2025-10-29390.0390.0384.0387.0-2.0-0.51%74,000
2025-10-28396.0397.0389.0389.0-5.0-1.27%91,400
2025-10-27397.0398.0393.0394.0+4.0+1.03%146,500
2025-10-24388.0394.0387.0390.0+3.0+0.78%136,000
2025-10-23381.0388.0379.0387.0+6.0+1.57%60,900
2025-10-22376.0383.0376.0381.0+5.0+1.33%76,200
2025-10-21377.0379.0375.0376.0+1.0+0.27%53,200
2025-10-20364.0376.0364.0375.0+14.0+3.88%112,500
2025-10-17363.0363.0359.0361.0-1.0-0.28%30,100
2025-10-16359.0364.0359.0362.0+3.0+0.84%29,900
2025-10-15357.0360.0357.0359.0+5.0+1.41%60,000
2025-10-14358.0362.0352.0354.0-12.0-3.28%78,500
2025-10-10370.0371.0365.0366.0-7.0-1.88%63,300
2025-10-09366.0373.0366.0373.0+7.0+1.91%83,000
2025-10-08369.0370.0365.0366.0-2.0-0.54%40,400
2025-10-07371.0372.0368.0368.0-2.0-0.54%82,200
2025-10-06372.0375.0366.0370.0+6.0+1.65%134,700
2025-10-03360.0365.0358.0364.0+4.0+1.11%63,400
2025-10-02356.0362.0356.0360.0+5.0+1.41%58,500
2025-10-01364.0364.0355.0355.0-11.0-3.01%135,900
2025-09-30370.0370.0364.0366.0-5.0-1.35%84,700
2025-09-29372.0372.0366.0371.0-5.0-1.33%49,300
2025-09-26374.0377.0373.0376.0+2.0+0.53%56,700
2025-09-25373.0375.0372.0374.00.00.00%44,400
2025-09-24373.0375.0369.0374.0+2.0+0.54%55,300
2025-09-22370.0376.0370.0372.0+2.0+0.54%65,100
2025-09-19373.0373.0365.0370.0-1.0-0.27%90,300
2025-09-18373.0375.0370.0371.0-3.0-0.80%79,000
2025-09-17381.0381.0374.0374.0-7.0-1.84%85,800
2025-09-16380.0383.0378.0381.0+1.0+0.26%83,200
2025-09-12382.0386.0380.0380.0——87,400

直近120営業日分を表示