KabuInsight

小津産業

7487
スタンダード/卸売業/OZU 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
2026-03-131,847.01,859.01,838.01,851.0+6.0+0.33%4,300
2026-03-121,866.01,866.01,845.01,845.0-21.0-1.13%5,400
2026-03-111,855.01,866.01,855.01,866.0+11.0+0.59%5,700
2026-03-101,847.01,855.01,837.01,855.0+30.0+1.64%5,300
2026-03-091,837.01,837.01,812.01,825.0-14.0-0.76%9,300
2026-03-061,840.01,857.01,827.01,839.0-3.0-0.16%4,200
2026-03-051,853.01,863.01,840.01,842.0+29.0+1.60%8,600
2026-03-041,852.01,852.01,810.01,813.0-49.0-2.63%24,600
2026-03-031,869.01,869.01,861.01,862.0-7.0-0.37%8,400
2026-03-021,868.01,870.01,857.01,869.0+10.0+0.54%7,400
2026-02-271,869.01,870.01,855.01,859.0-3.0-0.16%10,800
2026-02-261,855.01,863.01,853.01,862.0+5.0+0.27%7,800
2026-02-251,862.01,863.01,852.01,857.0-4.0-0.21%7,000
2026-02-241,855.01,865.01,854.01,861.0-2.0-0.11%9,900
2026-02-201,865.01,866.01,858.01,863.0-2.0-0.11%8,300
2026-02-191,857.01,875.01,857.01,865.0+6.0+0.32%11,300
2026-02-181,848.01,864.01,847.01,859.0+13.0+0.70%8,300
2026-02-171,840.01,846.01,832.01,846.0+7.0+0.38%7,500
2026-02-161,831.01,839.01,830.01,839.0+9.0+0.49%9,900
2026-02-131,829.01,830.01,826.01,830.0+1.0+0.05%4,400
2026-02-121,822.01,829.01,820.01,829.0+5.0+0.27%8,600
2026-02-101,823.01,825.01,820.01,824.0+4.0+0.22%6,100
2026-02-091,824.01,829.01,818.01,820.00.00.00%12,000
2026-02-061,820.01,820.01,818.01,820.0+1.0+0.05%4,400
2026-02-051,819.01,819.01,815.01,819.00.00.00%4,700
2026-02-041,813.01,819.01,812.01,819.0+6.0+0.33%8,100
2026-02-031,811.01,814.01,808.01,813.0+1.0+0.06%6,400
2026-02-021,814.01,814.01,807.01,812.0+6.0+0.33%7,900
2026-01-301,798.01,806.01,797.01,806.0+8.0+0.44%6,700
2026-01-291,797.01,798.01,789.01,798.0+1.0+0.06%7,600
2026-01-281,803.01,804.01,797.01,797.0-6.0-0.33%8,100
2026-01-271,805.01,805.01,803.01,803.0-2.0-0.11%5,500
2026-01-261,804.01,806.01,804.01,805.0+1.0+0.06%4,100
2026-01-231,801.01,804.01,800.01,804.0+2.0+0.11%7,100
2026-01-221,798.01,802.01,798.01,802.0+4.0+0.22%5,700
2026-01-211,798.01,800.01,796.01,798.0-1.0-0.06%5,200
2026-01-201,800.01,800.01,796.01,799.0-1.0-0.06%6,100
2026-01-191,792.01,800.01,791.01,800.0+10.0+0.56%12,900
2026-01-161,790.01,792.01,786.01,790.00.00.00%6,800
2026-01-151,785.01,790.01,783.01,790.0+5.0+0.28%6,200
2026-01-141,782.01,787.01,780.01,785.0+4.0+0.22%9,700
2026-01-131,793.01,793.01,780.01,781.0+1.0+0.06%26,800
2026-01-091,782.01,789.01,780.01,780.0-2.0-0.11%12,800
2026-01-081,785.01,786.01,782.01,782.0-4.0-0.22%8,800
2026-01-071,781.01,786.01,780.01,786.0+5.0+0.28%14,200
2026-01-061,782.01,784.01,778.01,781.0+1.0+0.06%8,000
2026-01-051,780.01,781.01,776.01,780.00.00.00%9,600
2025-12-301,775.01,780.01,775.01,780.0+1.0+0.06%4,600
2025-12-291,775.01,779.01,770.01,779.0+9.0+0.51%7,200
2025-12-261,764.01,770.01,762.01,770.0+1.0+0.06%9,500
2025-12-251,767.01,769.01,762.01,769.0+3.0+0.17%5,800
2025-12-241,761.01,766.01,760.01,766.0+6.0+0.34%5,700
2025-12-231,760.01,760.01,758.01,760.00.00.00%6,900
2025-12-221,759.01,760.01,756.01,760.0+1.0+0.06%5,700
2025-12-191,756.01,759.01,755.01,759.0+6.0+0.34%3,100
2025-12-181,757.01,757.01,752.01,753.0-3.0-0.17%3,500
2025-12-171,751.01,756.01,751.01,756.0+3.0+0.17%3,900
2025-12-161,755.01,757.01,751.01,753.0-3.0-0.17%4,000
2025-12-151,755.01,756.01,751.01,756.0+2.0+0.11%4,600
2025-12-121,752.01,755.01,750.01,754.0+2.0+0.11%4,100
2025-12-111,751.01,755.01,747.01,752.0-2.0-0.11%6,600
2025-12-101,751.01,754.01,747.01,754.0+1.0+0.06%4,300
2025-12-091,750.01,755.01,749.01,753.0+3.0+0.17%3,800
2025-12-081,760.01,760.01,747.01,750.0-10.0-0.57%12,800
2025-12-051,749.01,760.01,748.01,760.0+15.0+0.86%7,200
2025-12-041,747.01,747.01,745.01,745.0-3.0-0.17%4,000
2025-12-031,741.01,748.01,741.01,748.0+7.0+0.40%4,100
2025-12-021,741.01,746.01,740.01,741.00.00.00%5,400
2025-12-011,749.01,749.01,741.01,741.00.00.00%4,400
2025-11-281,745.01,750.01,740.01,741.0-4.0-0.23%4,600
2025-11-271,740.01,751.01,740.01,745.0+6.0+0.35%5,500
2025-11-261,732.01,749.01,730.01,739.0+1.0+0.06%7,400
2025-11-251,766.01,766.01,728.01,738.0+12.0+0.70%14,500
2025-11-211,719.01,727.01,719.01,726.0+5.0+0.29%3,700
2025-11-201,720.01,724.01,719.01,721.0+1.0+0.06%8,100
2025-11-191,721.01,724.01,720.01,720.0-1.0-0.06%4,300
2025-11-181,725.01,725.01,721.01,721.0-4.0-0.23%2,900
2025-11-171,725.01,726.01,722.01,725.00.00.00%3,100
2025-11-141,721.01,725.01,720.01,725.0+4.0+0.23%2,800
2025-11-131,719.01,724.01,718.01,721.0+6.0+0.35%4,600
2025-11-121,714.01,718.01,714.01,715.00.00.00%4,200
2025-11-111,716.01,716.01,712.01,715.0+1.0+0.06%2,400
2025-11-101,712.01,719.01,710.01,714.0+2.0+0.12%4,100
2025-11-071,710.01,715.01,706.01,712.0+2.0+0.12%2,000
2025-11-061,708.01,710.01,706.01,710.0+4.0+0.23%2,300
2025-11-051,707.01,709.01,705.01,706.0-1.0-0.06%2,500
2025-11-041,707.01,710.01,706.01,707.0+1.0+0.06%6,300
2025-10-311,715.01,715.01,706.01,706.0-10.0-0.58%2,900
2025-10-301,709.01,716.01,706.01,716.0+11.0+0.65%3,600
2025-10-291,716.01,716.01,705.01,705.0-9.0-0.53%5,700
2025-10-281,719.01,719.01,712.01,714.0+1.0+0.06%3,100
2025-10-271,715.01,719.01,712.01,713.0-2.0-0.12%5,000
2025-10-241,711.01,715.01,710.01,715.0+5.0+0.29%5,000
2025-10-231,706.01,710.01,706.01,710.0+1.0+0.06%3,600
2025-10-221,708.01,710.01,706.01,709.0+1.0+0.06%3,400
2025-10-211,705.01,709.01,702.01,708.0+1.0+0.06%3,600
2025-10-201,706.01,708.01,702.01,707.0+7.0+0.41%5,500
2025-10-171,706.01,706.01,700.01,700.0-6.0-0.35%4,000
2025-10-161,701.01,706.01,701.01,706.0+4.0+0.24%6,000
2025-10-151,695.01,702.01,695.01,702.0+7.0+0.41%7,500
2025-10-141,685.01,696.01,684.01,695.0+9.0+0.53%6,500
2025-10-101,696.01,696.01,681.01,686.0-10.0-0.59%10,800
2025-10-091,693.01,696.01,691.01,696.0+2.0+0.12%3,900
2025-10-081,694.01,697.01,690.01,694.00.00.00%4,900
2025-10-071,698.01,698.01,686.01,694.0+4.0+0.24%2,900
2025-10-061,687.01,690.01,680.01,690.0+7.0+0.42%4,200
2025-10-031,682.01,693.01,681.01,683.0+2.0+0.12%4,800
2025-10-021,695.01,695.01,681.01,681.0-5.0-0.30%7,200
2025-10-011,696.01,696.01,686.01,686.0-9.0-0.53%6,700
2025-09-301,696.01,700.01,695.01,695.00.00.00%4,200
2025-09-291,699.01,700.01,695.01,695.0-5.0-0.29%4,800
2025-09-261,700.01,704.01,698.01,700.00.00.00%6,300
2025-09-251,709.01,712.01,700.01,700.0-7.0-0.41%17,000
2025-09-241,700.01,708.01,697.01,707.0+12.0+0.71%12,600
2025-09-221,697.01,705.01,692.01,695.0-1.0-0.06%11,800
2025-09-191,695.01,696.01,692.01,696.0+4.0+0.24%7,400
2025-09-181,696.01,696.01,689.01,692.0+1.0+0.06%4,500
2025-09-171,690.01,698.01,690.01,691.0+1.0+0.06%8,400
2025-09-161,692.01,693.01,686.01,690.0+2.0+0.12%8,900
2025-09-121,688.01,688.01,680.01,688.0——6,600

直近120営業日分を表示