KabuInsight

盟和産業

7284
スタンダード/輸送用機器/MEIWA 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
2026-03-131,185.01,200.01,185.01,195.0+4.0+0.34%1,000
2026-03-121,190.01,191.01,182.01,191.0-2.0-0.17%1,000
2026-03-111,194.01,200.01,190.01,193.0-9.0-0.75%1,800
2026-03-101,200.01,202.01,190.01,202.0+32.0+2.74%1,500
2026-03-091,180.01,180.01,163.01,170.0-30.0-2.50%1,600
2026-03-061,210.01,214.01,195.01,200.0-10.0-0.83%1,100
2026-03-051,190.01,210.01,190.01,210.0+25.0+2.11%1,800
2026-03-041,185.01,185.01,185.01,185.0-5.0-0.42%1,400
2026-03-031,200.01,200.01,190.01,190.0-5.0-0.42%4,400
2026-03-021,202.01,206.01,195.01,195.0-25.0-2.05%3,300
2026-02-271,220.01,220.01,220.01,220.0+9.0+0.74%100
2026-02-261,210.01,224.01,209.01,211.0-4.0-0.33%700
2026-02-251,222.01,222.01,215.01,215.0-1.0-0.08%700
2026-02-241,207.01,220.01,207.01,216.0+9.0+0.75%1,800
2026-02-201,217.01,217.01,206.01,207.0-15.0-1.23%1,600
2026-02-191,210.01,222.01,210.01,222.0+12.0+0.99%600
2026-02-181,210.01,210.01,210.01,210.0-4.0-0.33%1,200
2026-02-171,216.01,216.01,214.01,214.0-12.0-0.98%300
2026-02-161,207.01,226.01,200.01,226.0+15.0+1.24%1,400
2026-02-131,211.01,211.01,211.01,211.00.00.00%900
2026-02-121,209.01,216.01,209.01,211.0+5.0+0.41%1,900
2026-02-101,231.01,231.01,206.01,206.0+5.0+0.42%2,000
2026-02-091,215.01,222.01,201.01,201.0-14.0-1.15%3,400
2026-02-061,200.01,215.01,200.01,215.00.00.00%2,300
2026-02-051,220.01,220.01,204.01,215.00.00.00%1,300
2026-02-041,200.01,215.01,200.01,215.0+24.0+2.02%1,800
2026-02-031,205.01,205.01,191.01,191.00.00.00%1,800
2026-02-021,195.01,198.01,191.01,191.0-4.0-0.33%600
2026-01-301,202.01,204.01,190.01,195.0+2.0+0.17%800
2026-01-291,200.01,204.01,190.01,193.0-7.0-0.58%5,700
2026-01-281,197.01,200.01,197.01,200.0+2.0+0.17%700
2026-01-271,217.01,217.01,143.01,198.0-23.0-1.88%13,500
2026-01-261,220.01,229.01,220.01,221.0-2.0-0.16%2,900
2026-01-231,223.01,223.01,216.01,223.0+4.0+0.33%1,000
2026-01-221,225.01,225.01,219.01,219.0-3.0-0.25%800
2026-01-211,219.01,228.01,219.01,222.0+3.0+0.25%1,000
2026-01-201,216.01,219.01,215.01,219.0+1.0+0.08%2,300
2026-01-191,215.01,218.01,215.01,218.0+3.0+0.25%400
2026-01-161,203.01,215.01,203.01,215.0+11.0+0.91%3,200
2026-01-151,201.01,215.01,201.01,204.0-14.0-1.15%1,900
2026-01-141,210.01,218.01,208.01,218.0+12.0+1.00%1,000
2026-01-131,231.01,231.01,190.01,206.0-23.0-1.87%10,800
2026-01-091,228.01,229.01,225.01,229.0+4.0+0.33%500
2026-01-081,229.01,229.01,225.01,225.0-4.0-0.33%500
2026-01-071,219.01,229.01,219.01,229.0-1.0-0.08%2,800
2026-01-061,234.01,235.01,220.01,230.0-9.0-0.73%1,600
2026-01-051,221.01,240.01,221.01,239.0+17.0+1.39%1,100
2025-12-301,221.01,237.01,221.01,222.0-3.0-0.24%1,600
2025-12-291,228.01,228.01,225.01,225.0-6.0-0.49%2,600
2025-12-261,220.01,272.01,220.01,231.0+11.0+0.90%9,900
2025-12-251,220.01,225.01,220.01,220.0-4.0-0.33%1,900
2025-12-241,225.01,225.01,220.01,224.0-2.0-0.16%600
2025-12-231,223.01,226.01,218.01,226.0+3.0+0.25%1,100
2025-12-221,222.01,223.01,222.01,223.0+3.0+0.25%800
2025-12-191,217.01,220.01,217.01,220.0+13.0+1.08%600
2025-12-181,205.01,207.01,205.01,207.0-3.0-0.25%200
2025-12-171,214.01,214.01,210.01,210.0-15.0-1.22%1,100
2025-12-161,225.01,225.01,205.01,225.0+12.0+0.99%1,800
2025-12-151,208.01,213.01,208.01,213.0-7.0-0.57%400
2025-12-121,218.01,220.01,195.01,220.0+2.0+0.16%3,400
2025-12-111,207.01,218.01,205.01,218.0+11.0+0.91%1,100
2025-12-101,200.01,207.01,200.01,207.0-10.0-0.82%1,100
2025-12-091,219.01,219.01,217.01,217.0-3.0-0.25%200
2025-12-081,220.01,225.01,220.01,220.00.00.00%1,400
2025-12-051,223.01,223.01,220.01,220.0-3.0-0.25%800
2025-12-041,216.01,223.01,216.01,223.0+23.0+1.92%900
2025-12-031,200.01,200.01,200.01,200.00.00.00%200
2025-12-021,204.01,204.01,200.01,200.0-4.0-0.33%400
2025-12-011,204.01,215.01,202.01,204.0-16.0-1.31%2,700
2025-11-281,223.01,223.01,220.01,220.0-5.0-0.41%500
2025-11-271,225.01,225.01,225.01,225.0+2.0+0.16%100
2025-11-261,222.01,238.01,220.01,223.0-5.0-0.41%1,600
2025-11-251,225.01,228.01,223.01,228.0+3.0+0.24%2,000
2025-11-211,224.01,225.01,224.01,225.0+8.0+0.66%1,200
2025-11-201,220.01,228.01,200.01,217.0-9.0-0.73%3,100
2025-11-191,227.01,228.01,223.01,226.0-3.0-0.24%900
2025-11-181,230.01,231.01,222.01,229.0-1.0-0.08%1,900
2025-11-171,214.01,254.01,214.01,230.0+18.0+1.49%12,600
2025-11-141,216.01,221.01,212.01,212.0-6.0-0.49%3,400
2025-11-131,217.01,219.01,216.01,218.0+1.0+0.08%1,200
2025-11-121,212.01,217.01,208.01,217.0-2.0-0.16%1,000
2025-11-111,215.01,219.01,213.01,219.00.00.00%700
2025-11-101,207.01,219.01,207.01,219.0+1.0+0.08%1,300
2025-11-071,211.01,218.01,210.01,218.0+5.0+0.41%1,300
2025-11-061,215.01,219.01,213.01,213.0-6.0-0.49%2,000
2025-11-051,204.01,219.01,201.01,219.0+7.0+0.58%2,500
2025-11-041,218.01,218.01,203.01,212.0-7.0-0.57%4,700
2025-10-311,205.01,224.01,205.01,219.0+14.0+1.16%6,000
2025-10-301,205.01,205.01,205.01,205.0-4.0-0.33%600
2025-10-291,197.01,213.01,197.01,209.0+12.0+1.00%4,300
2025-10-281,191.01,205.01,191.01,197.0+5.0+0.42%3,300
2025-10-271,203.01,205.01,192.01,192.0-8.0-0.67%700
2025-10-241,200.01,204.01,200.01,200.00.00.00%3,200
2025-10-231,199.01,200.01,193.01,200.0+1.0+0.08%500
2025-10-221,197.01,205.01,187.01,199.0+6.0+0.50%1,900
2025-10-211,200.01,201.01,190.01,193.0+3.0+0.25%4,800
2025-10-201,188.01,198.01,188.01,190.0+2.0+0.17%3,300
2025-10-171,183.01,194.01,183.01,188.0+13.0+1.11%1,000
2025-10-161,196.01,196.01,175.01,175.0-20.0-1.67%1,300
2025-10-151,195.01,195.01,195.01,195.00.00.00%—
2025-10-141,165.01,195.01,165.01,195.0+18.0+1.53%5,000
2025-10-101,189.01,189.01,177.01,177.0-12.0-1.01%3,200
2025-10-091,187.01,200.01,187.01,189.0+4.0+0.34%2,300
2025-10-081,183.01,186.01,183.01,185.0+8.0+0.68%1,200
2025-10-071,179.01,190.01,177.01,177.0-3.0-0.25%1,300
2025-10-061,194.01,199.01,180.01,180.0-14.0-1.17%2,400
2025-10-031,196.01,207.01,194.01,194.0-6.0-0.50%2,000
2025-10-021,185.01,200.01,185.01,200.0+15.0+1.27%600
2025-10-011,200.01,200.01,185.01,185.0-15.0-1.25%1,300
2025-09-301,206.01,207.01,200.01,200.0-6.0-0.50%400
2025-09-291,205.01,206.01,205.01,206.00.00.00%600
2025-09-261,207.01,213.01,206.01,206.0+5.0+0.42%2,000
2025-09-251,200.01,201.01,200.01,201.0+18.0+1.52%2,100
2025-09-241,192.01,200.01,183.01,183.00.00.00%5,200
2025-09-221,196.01,196.01,183.01,183.0-13.0-1.09%3,900
2025-09-191,200.01,200.01,180.01,196.0-1.0-0.08%8,800
2025-09-181,201.01,201.01,197.01,197.0-4.0-0.33%1,500
2025-09-171,202.01,202.01,201.01,201.00.00.00%500
2025-09-161,204.01,209.01,201.01,201.0-16.0-1.31%700
2025-09-121,207.01,218.01,207.01,217.0——3,100

直近120営業日分を表示