KabuInsight

村上開明堂

7292
スタンダード/輸送用機器/MURAKAMI 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
2026-03-136,300.06,390.06,260.06,330.0-30.0-0.47%3,900
2026-03-126,490.06,490.06,350.06,360.0-40.0-0.63%2,800
2026-03-116,450.06,450.06,370.06,400.0+30.0+0.47%4,000
2026-03-106,380.06,450.06,370.06,370.0+90.0+1.43%2,000
2026-03-096,420.06,420.06,250.06,280.0-340.0-5.14%9,700
2026-03-066,520.06,620.06,460.06,620.0+40.0+0.61%2,600
2026-03-056,600.06,650.06,520.06,580.0+80.0+1.23%6,900
2026-03-046,400.06,500.06,340.06,500.0-30.0-0.46%21,500
2026-03-036,520.06,610.06,490.06,530.0-30.0-0.46%3,800
2026-03-026,480.06,650.06,480.06,560.0-20.0-0.30%13,300
2026-02-276,460.06,600.06,450.06,580.0+130.0+2.02%15,200
2026-02-266,390.06,470.06,390.06,450.0+10.0+0.16%9,900
2026-02-256,410.06,450.06,390.06,440.0+30.0+0.47%9,300
2026-02-246,440.06,440.06,380.06,410.0-40.0-0.62%6,200
2026-02-206,520.06,520.06,390.06,450.00.00.00%4,800
2026-02-196,450.06,470.06,390.06,450.0+10.0+0.16%9,300
2026-02-186,530.06,530.06,440.06,440.0-20.0-0.31%3,700
2026-02-176,430.06,510.06,430.06,460.0+60.0+0.94%10,000
2026-02-166,390.06,460.06,330.06,400.0+10.0+0.16%9,900
2026-02-136,440.06,440.06,330.06,390.0-120.0-1.84%9,500
2026-02-126,540.06,540.06,330.06,510.0-130.0-1.96%16,000
2026-02-106,550.06,640.06,500.06,640.0+90.0+1.37%13,900
2026-02-096,590.06,590.06,500.06,550.0+30.0+0.46%7,300
2026-02-066,480.06,520.06,380.06,520.0+40.0+0.62%6,100
2026-02-056,410.06,500.06,400.06,480.0+110.0+1.73%7,100
2026-02-046,380.06,390.06,320.06,370.0-40.0-0.62%10,100
2026-02-036,430.06,450.06,410.06,410.0-20.0-0.31%2,800
2026-02-026,480.06,540.06,400.06,430.0-70.0-1.08%4,700
2026-01-306,540.06,570.06,420.06,500.0-60.0-0.91%9,000
2026-01-296,530.06,560.06,470.06,560.0+10.0+0.15%1,600
2026-01-286,680.06,680.06,550.06,550.0-130.0-1.95%4,900
2026-01-276,660.06,740.06,640.06,680.0+20.0+0.30%7,100
2026-01-266,670.06,710.06,560.06,660.0-30.0-0.45%6,300
2026-01-236,800.06,800.06,690.06,690.0-150.0-2.19%10,900
2026-01-226,970.06,970.06,840.06,840.0-50.0-0.73%1,700
2026-01-216,820.06,890.06,810.06,890.0-20.0-0.29%2,700
2026-01-206,980.07,000.06,910.06,910.0-40.0-0.58%2,400
2026-01-196,850.06,990.06,850.06,950.0+190.0+2.81%9,900
2026-01-166,790.06,790.06,730.06,760.0+10.0+0.15%2,500
2026-01-156,670.06,770.06,650.06,750.0+10.0+0.15%3,300
2026-01-146,700.06,760.06,660.06,740.00.00.00%3,500
2026-01-136,740.06,760.06,660.06,740.00.00.00%7,100
2026-01-096,710.06,740.06,590.06,740.0+40.0+0.60%6,700
2026-01-086,960.06,960.06,650.06,700.0-290.0-4.15%13,900
2026-01-076,930.07,100.06,930.06,990.0-70.0-0.99%2,800
2026-01-067,070.07,100.06,950.07,060.0+90.0+1.29%2,800
2026-01-057,030.07,140.06,930.06,970.0-210.0-2.92%3,500
2025-12-307,150.07,200.07,150.07,180.0+20.0+0.28%3,200
2025-12-296,970.07,160.06,820.07,160.0+190.0+2.73%1,700
2025-12-266,890.06,980.06,790.06,970.0+150.0+2.20%2,800
2025-12-256,990.07,000.06,820.06,820.0-170.0-2.43%2,000
2025-12-247,010.07,010.06,890.06,990.0-20.0-0.29%1,100
2025-12-237,030.07,100.07,010.07,010.00.00.00%1,900
2025-12-227,070.07,150.07,000.07,010.0-40.0-0.57%5,100
2025-12-196,920.07,060.06,920.07,050.0+130.0+1.88%3,100
2025-12-186,850.06,940.06,850.06,920.0+80.0+1.17%3,200
2025-12-176,780.06,850.06,710.06,840.0+60.0+0.88%4,000
2025-12-166,700.06,800.06,700.06,780.0-20.0-0.29%1,800
2025-12-156,700.06,800.06,700.06,800.0+110.0+1.64%4,900
2025-12-126,570.06,700.06,510.06,690.0+220.0+3.40%4,900
2025-12-116,480.06,550.06,390.06,470.0-10.0-0.15%6,700
2025-12-106,570.06,570.06,390.06,480.0+100.0+1.57%6,200
2025-12-096,330.06,390.06,250.06,380.0-20.0-0.31%5,800
2025-12-086,460.06,500.06,370.06,400.0-100.0-1.54%9,400
2025-12-056,440.06,550.06,420.06,500.00.00.00%1,600
2025-12-046,520.06,550.06,500.06,500.00.00.00%1,000
2025-12-036,540.06,560.06,410.06,500.0-20.0-0.31%4,700
2025-12-026,590.06,590.06,460.06,520.0-90.0-1.36%2,800
2025-12-016,740.06,740.06,570.06,610.0-120.0-1.78%1,200
2025-11-286,750.06,750.06,630.06,730.0+30.0+0.45%700
2025-11-276,650.06,710.06,630.06,700.0-10.0-0.15%2,200
2025-11-266,480.06,710.06,480.06,710.0+180.0+2.76%2,800
2025-11-256,720.06,740.06,450.06,530.0-120.0-1.80%8,700
2025-11-216,520.06,700.06,490.06,650.0+130.0+1.99%3,900
2025-11-206,500.06,630.06,500.06,520.0+20.0+0.31%3,500
2025-11-196,490.06,560.06,400.06,500.0+20.0+0.31%4,400
2025-11-186,630.06,630.06,400.06,480.0-150.0-2.26%3,400
2025-11-176,640.06,690.06,590.06,630.0+10.0+0.15%2,500
2025-11-146,950.06,950.06,620.06,620.0-330.0-4.75%3,400
2025-11-136,850.07,100.06,840.06,950.0+130.0+1.91%5,300
2025-11-126,740.06,880.06,660.06,820.0+180.0+2.71%5,200
2025-11-116,960.06,960.06,580.06,640.0-320.0-4.60%8,000
2025-11-106,930.06,960.06,780.06,960.0+40.0+0.58%3,400
2025-11-076,800.06,950.06,800.06,920.0+110.0+1.62%2,200
2025-11-066,830.06,860.06,770.06,810.0+10.0+0.15%2,000
2025-11-056,670.06,800.06,530.06,800.0+120.0+1.80%6,200
2025-11-046,800.06,800.06,650.06,680.0-100.0-1.47%1,900
2025-10-316,670.06,790.06,670.06,780.0+70.0+1.04%2,400
2025-10-306,560.06,770.06,500.06,710.0+150.0+2.29%7,300
2025-10-296,690.06,750.06,550.06,560.0-130.0-1.94%6,200
2025-10-286,760.06,940.06,690.06,690.0-60.0-0.89%7,500
2025-10-276,800.06,830.06,730.06,750.0-10.0-0.15%5,800
2025-10-246,730.06,760.06,700.06,760.0+70.0+1.05%4,600
2025-10-236,750.06,750.06,680.06,690.0-60.0-0.89%2,100
2025-10-226,740.06,750.06,620.06,750.00.00.00%2,900
2025-10-216,790.06,790.06,720.06,750.0-40.0-0.59%1,500
2025-10-206,790.06,800.06,720.06,790.0+40.0+0.59%3,100
2025-10-176,730.06,800.06,660.06,750.0+20.0+0.30%2,600
2025-10-166,670.06,760.06,610.06,730.0+60.0+0.90%5,200
2025-10-156,670.06,710.06,600.06,670.00.00.00%1,700
2025-10-146,700.06,770.06,510.06,670.0-130.0-1.91%3,000
2025-10-106,860.06,890.06,770.06,800.0-100.0-1.45%2,800
2025-10-096,960.06,960.06,810.06,900.0-10.0-0.14%1,500
2025-10-086,850.06,960.06,730.06,910.0+20.0+0.29%3,300
2025-10-076,890.06,970.06,860.06,890.00.00.00%2,900
2025-10-067,000.07,010.06,750.06,890.0+90.0+1.32%3,700
2025-10-037,060.07,060.06,740.06,800.0-160.0-2.30%3,300
2025-10-027,260.07,260.06,960.06,960.0-150.0-2.11%2,400
2025-10-017,160.07,160.06,700.07,110.0-200.0-2.74%7,200
2025-09-306,960.07,310.06,880.07,310.0+420.0+6.10%5,900
2025-09-297,080.07,080.06,880.06,890.0-280.0-3.91%2,500
2025-09-267,180.07,180.06,990.07,170.0+60.0+0.84%1,800
2025-09-257,070.07,110.06,960.07,110.0+140.0+2.01%1,500
2025-09-247,170.07,190.06,970.06,970.0-140.0-1.97%4,400
2025-09-226,970.07,110.06,950.07,110.0+90.0+1.28%1,900
2025-09-196,950.07,020.06,890.07,020.0+120.0+1.74%3,500
2025-09-186,800.07,020.06,800.06,900.0+140.0+2.07%2,100
2025-09-176,940.06,940.06,730.06,760.0-130.0-1.89%2,700
2025-09-166,920.06,980.06,880.06,890.0-70.0-1.01%600
2025-09-127,050.07,050.06,950.06,960.0——900

直近120営業日分を表示