KabuInsight

黒田精工

7726
スタンダード/機械/KURODA PRECISION INDUSTRIES 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
2026-03-13973.0993.0973.0981.0+4.0+0.41%20,500
2026-03-121,006.01,006.0977.0977.0-29.0-2.88%8,700
2026-03-111,008.01,040.01,000.01,006.0+29.0+2.97%23,500
2026-03-10954.0998.0943.0977.0+24.0+2.52%22,100
2026-03-09946.0969.0932.0953.0+2.0+0.21%31,900
2026-03-06967.0967.0951.0951.0-16.0-1.65%9,700
2026-03-05973.0986.0958.0967.0+24.0+2.55%17,600
2026-03-04969.0969.0918.0943.0-41.0-4.17%66,200
2026-03-03987.01,008.0984.0984.0-3.0-0.30%26,400
2026-03-021,011.01,011.0983.0987.0-39.0-3.80%47,500
2026-02-271,014.01,026.01,011.01,026.0+17.0+1.68%10,000
2026-02-261,026.01,033.01,008.01,009.0-17.0-1.66%15,000
2026-02-251,032.01,048.01,022.01,026.0-4.0-0.39%17,000
2026-02-241,050.01,055.01,030.01,030.0-25.0-2.37%13,200
2026-02-201,050.01,058.01,037.01,055.0-10.0-0.94%14,800
2026-02-191,075.01,075.01,046.01,065.0-15.0-1.39%20,700
2026-02-181,031.01,080.01,019.01,080.0+49.0+4.75%29,100
2026-02-171,026.01,032.01,006.01,031.0+11.0+1.08%16,000
2026-02-161,005.01,025.0997.01,020.0+14.0+1.39%30,500
2026-02-131,036.01,036.01,002.01,006.0-33.0-3.18%24,700
2026-02-121,019.01,041.01,019.01,039.0+8.0+0.78%29,800
2026-02-101,020.01,034.01,020.01,031.0+11.0+1.08%9,900
2026-02-091,034.01,038.01,018.01,020.0-2.0-0.20%6,300
2026-02-061,044.01,044.01,011.01,022.0-22.0-2.11%18,300
2026-02-051,036.01,057.01,036.01,044.0+8.0+0.77%39,700
2026-02-041,003.01,040.0997.01,036.0+31.0+3.08%32,800
2026-02-03991.01,008.0991.01,005.0+19.0+1.93%6,900
2026-02-021,003.01,019.0983.0986.0-21.0-2.09%22,200
2026-01-30990.01,014.0990.01,007.0+4.0+0.40%16,400
2026-01-29997.01,005.0985.01,003.0+12.0+1.21%19,800
2026-01-28999.01,014.0973.0991.0-8.0-0.80%21,200
2026-01-27996.01,005.0988.0999.0+4.0+0.40%13,400
2026-01-261,043.01,043.0994.0995.0-50.0-4.78%34,300
2026-01-231,044.01,050.01,030.01,045.0+3.0+0.29%23,500
2026-01-221,047.01,061.01,035.01,042.0+14.0+1.36%50,100
2026-01-211,006.01,039.01,005.01,028.0+8.0+0.78%33,200
2026-01-201,027.01,046.01,010.01,020.0-7.0-0.68%22,800
2026-01-191,047.01,047.01,023.01,027.0-23.0-2.19%11,800
2026-01-161,050.01,059.01,017.01,050.0+8.0+0.77%38,600
2026-01-151,025.01,043.01,020.01,042.0+17.0+1.66%41,600
2026-01-141,004.01,028.01,003.01,025.0+27.0+2.71%29,500
2026-01-131,002.01,008.0990.0998.0+7.0+0.71%25,200
2026-01-091,012.01,013.0988.0991.0-21.0-2.08%25,600
2026-01-081,029.01,035.01,007.01,012.0-14.0-1.36%27,600
2026-01-07998.01,032.0995.01,026.0+30.0+3.01%36,500
2026-01-06990.0997.0985.0996.0+11.0+1.12%16,200
2026-01-05985.0990.0981.0985.0+10.0+1.03%12,900
2025-12-30995.0999.0970.0975.0-20.0-2.01%28,000
2025-12-291,019.01,019.0995.0995.0+2.0+0.20%20,000
2025-12-26993.01,028.0987.0993.0+7.0+0.71%62,600
2025-12-25981.01,005.0980.0986.0+11.0+1.13%34,100
2025-12-24962.01,031.0962.0975.0+10.0+1.04%133,300
2025-12-231,000.01,000.0965.0965.0-27.0-2.72%34,500
2025-12-22989.01,060.0979.0992.0+17.0+1.74%91,500
2025-12-19990.01,004.0962.0975.0-14.0-1.42%38,900
2025-12-18995.01,024.0977.0989.0+3.0+0.30%33,500
2025-12-17993.01,066.0976.0986.0-14.0-1.40%107,700
2025-12-161,042.01,064.0982.01,000.0-41.0-3.94%99,800
2025-12-151,060.01,066.01,001.01,041.0-49.0-4.50%113,400
2025-12-121,088.01,172.01,052.01,090.0-40.0-3.54%274,000
2025-12-111,148.01,350.01,108.01,130.0-18.0-1.57%1,823,600
2025-12-10999.01,148.0995.01,148.0+150.0+15.03%341,500
2025-12-091,014.01,014.0988.0998.0-16.0-1.58%16,300
2025-12-08987.01,019.0978.01,014.0+42.0+4.32%32,300
2025-12-05955.01,020.0955.0972.0+27.0+2.86%60,000
2025-12-04931.0955.0926.0945.0+10.0+1.07%8,200
2025-12-03934.0935.0925.0935.0+8.0+0.86%4,300
2025-12-02930.0932.0922.0927.0+5.0+0.54%3,600
2025-12-01931.0945.0921.0922.0-15.0-1.60%5,100
2025-11-28950.0950.0937.0937.0-7.0-0.74%1,900
2025-11-27940.0948.0938.0944.0-4.0-0.42%2,200
2025-11-26936.0948.0933.0948.0+10.0+1.07%1,800
2025-11-25935.0939.0933.0938.0+3.0+0.32%2,100
2025-11-21946.0946.0935.0935.0-9.0-0.95%2,100
2025-11-20943.0956.0943.0944.0-6.0-0.63%3,300
2025-11-19935.0950.0935.0950.00.00.00%300
2025-11-18950.0951.0934.0950.0-2.0-0.21%6,400
2025-11-17945.0952.0945.0952.0+7.0+0.74%6,500
2025-11-14946.0946.0919.0945.0-3.0-0.32%4,900
2025-11-13933.0948.0922.0948.00.00.00%11,600
2025-11-12948.0950.0940.0948.0+9.0+0.96%2,900
2025-11-11937.0944.0937.0939.0-1.0-0.11%1,100
2025-11-10931.0942.0931.0940.0+10.0+1.08%2,700
2025-11-07928.0932.0917.0930.0+2.0+0.22%1,900
2025-11-06938.0938.0915.0928.0-6.0-0.64%13,000
2025-11-05917.0936.0915.0934.0+17.0+1.85%7,400
2025-11-04914.0922.0910.0917.0-6.0-0.65%3,800
2025-10-31937.0940.0908.0923.0-13.0-1.39%13,400
2025-10-30940.0941.0935.0936.0-6.0-0.64%2,700
2025-10-29950.0951.0941.0942.0-12.0-1.26%2,200
2025-10-28965.0965.0948.0954.0-11.0-1.14%3,000
2025-10-27959.0968.0956.0965.0+8.0+0.84%7,000
2025-10-24939.0959.0939.0957.0+19.0+2.03%9,100
2025-10-23940.0941.0935.0938.0-1.0-0.11%4,300
2025-10-22936.0939.0934.0939.0+3.0+0.32%2,200
2025-10-21935.0941.0933.0936.0-3.0-0.32%5,400
2025-10-20940.0949.0935.0939.0+4.0+0.43%4,700
2025-10-17943.0949.0934.0935.0-15.0-1.58%1,800
2025-10-16943.0952.0930.0950.0+7.0+0.74%10,400
2025-10-15938.0946.0938.0943.0+8.0+0.86%1,600
2025-10-14949.0950.0935.0935.0-17.0-1.79%5,100
2025-10-10962.0962.0950.0952.0-10.0-1.04%2,000
2025-10-09952.0963.0951.0962.0+10.0+1.05%1,400
2025-10-08958.0958.0948.0952.0-4.0-0.42%7,500
2025-10-07952.0958.0948.0956.0+8.0+0.84%5,900
2025-10-06945.0955.0945.0948.0+4.0+0.42%4,100
2025-10-03946.0953.0944.0944.0+1.0+0.11%3,400
2025-10-02945.0960.0940.0943.0+7.0+0.75%7,600
2025-10-01964.0965.0936.0936.0-25.0-2.60%5,700
2025-09-30982.0982.0961.0961.0-19.0-1.94%2,100
2025-09-29984.0985.0973.0980.0+1.0+0.10%2,500
2025-09-26981.0981.0975.0979.0+4.0+0.41%2,800
2025-09-25975.0982.0970.0975.0+5.0+0.52%2,800
2025-09-24970.0975.0963.0970.0+4.0+0.41%6,100
2025-09-22965.0973.0963.0966.0+3.0+0.31%2,400
2025-09-19970.0973.0962.0963.0+2.0+0.21%8,300
2025-09-18965.0968.0961.0961.0-2.0-0.21%5,700
2025-09-17959.0964.0959.0963.0+5.0+0.52%900
2025-09-16962.0963.0956.0958.0-2.0-0.21%8,100
2025-09-12959.0960.0953.0960.0——5,600

直近120営業日分を表示