KabuInsight

前田工繊

7821
プライム/その他製品/MAEDA KOSEN 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
2026-03-132,054.02,090.02,049.02,051.0-32.0-1.54%116,600
2026-03-122,121.02,150.02,049.02,083.0-58.0-2.71%186,700
2026-03-112,158.02,170.02,141.02,141.0-10.0-0.46%100,600
2026-03-102,163.02,185.02,144.02,151.0+3.0+0.14%149,600
2026-03-092,134.02,161.02,113.02,148.0-53.0-2.41%216,500
2026-03-062,175.02,212.02,151.02,201.0-4.0-0.18%120,400
2026-03-052,229.02,241.02,183.02,205.0+76.0+3.57%313,700
2026-03-042,109.02,162.02,094.02,129.0+20.0+0.95%323,700
2026-03-032,187.02,190.02,067.02,109.0-70.0-3.21%419,400
2026-03-022,119.02,180.02,119.02,179.0+33.0+1.54%173,900
2026-02-272,118.02,153.02,101.02,146.0+21.0+0.99%223,000
2026-02-262,101.02,142.02,095.02,125.0+31.0+1.48%242,400
2026-02-252,093.02,124.02,078.02,094.0-8.0-0.38%192,100
2026-02-242,125.02,159.02,099.02,102.0-16.0-0.76%301,300
2026-02-202,100.02,160.02,093.02,118.0+38.0+1.83%359,000
2026-02-192,024.02,097.02,016.02,080.0+79.0+3.95%267,200
2026-02-182,019.02,021.02,001.02,001.0-2.0-0.10%129,600
2026-02-171,986.02,020.01,964.02,003.0+3.0+0.15%173,400
2026-02-162,034.02,037.01,989.02,000.0-7.0-0.35%196,800
2026-02-131,999.02,098.01,975.02,007.0-19.0-0.94%352,600
2026-02-121,996.02,028.01,987.02,026.0+33.0+1.66%165,100
2026-02-101,979.01,993.01,974.01,993.0+14.0+0.71%125,800
2026-02-091,975.01,981.01,959.01,979.0+21.0+1.07%98,800
2026-02-061,975.01,992.01,951.01,958.0-1.0-0.05%119,100
2026-02-051,961.01,977.01,953.01,959.0+31.0+1.61%186,100
2026-02-041,903.01,940.01,891.01,928.0+28.0+1.47%131,100
2026-02-031,891.01,920.01,881.01,900.0+21.0+1.12%146,400
2026-02-021,850.01,892.01,840.01,879.0+29.0+1.57%166,900
2026-01-301,849.01,851.01,836.01,850.0+20.0+1.09%136,000
2026-01-291,830.01,830.01,805.01,830.0-8.0-0.44%138,700
2026-01-281,873.01,873.01,825.01,838.0-51.0-2.70%161,300
2026-01-271,910.01,920.01,886.01,889.0-38.0-1.97%125,200
2026-01-261,915.01,928.01,903.01,927.0-6.0-0.31%117,900
2026-01-231,962.01,982.01,931.01,933.0-11.0-0.57%122,000
2026-01-221,937.01,950.01,926.01,944.0+23.0+1.20%83,700
2026-01-211,920.01,940.01,916.01,921.0-10.0-0.52%110,700
2026-01-201,946.01,954.01,928.01,931.0-14.0-0.72%106,600
2026-01-191,990.02,002.01,945.01,945.0-45.0-2.26%125,600
2026-01-161,995.02,007.01,971.01,990.0-9.0-0.45%81,000
2026-01-151,985.02,014.01,980.01,999.0+13.0+0.65%73,600
2026-01-141,971.01,999.01,970.01,986.0+20.0+1.02%77,500
2026-01-131,991.01,999.01,961.01,966.0-16.0-0.81%125,900
2026-01-091,982.01,993.01,976.01,982.0+10.0+0.51%68,800
2026-01-081,971.01,987.01,971.01,972.0-9.0-0.45%72,900
2026-01-071,970.01,988.01,960.01,981.0-9.0-0.45%125,400
2026-01-061,977.01,997.01,977.01,990.0+13.0+0.66%71,100
2026-01-051,970.02,004.01,944.01,977.0-1.0-0.05%122,100
2025-12-301,981.01,990.01,974.01,978.0-9.0-0.45%96,200
2025-12-291,978.01,991.01,968.01,987.0+4.0+0.20%97,700
2025-12-261,984.02,000.01,979.01,983.0+1.0+0.05%64,900
2025-12-251,972.02,000.01,972.01,982.0+10.0+0.51%56,900
2025-12-241,981.01,987.01,969.01,972.0-10.0-0.50%71,800
2025-12-231,965.01,989.01,965.01,982.0+2.0+0.10%41,500
2025-12-221,967.01,987.01,967.01,980.0+12.0+0.61%64,600
2025-12-191,957.01,978.01,957.01,968.0+4.0+0.20%90,200
2025-12-181,960.01,980.01,960.01,964.0-2.0-0.10%74,700
2025-12-171,954.01,985.01,951.01,966.0-7.0-0.35%56,200
2025-12-162,014.02,016.01,972.01,973.0-36.0-1.79%133,500
2025-12-151,953.02,017.01,941.02,009.0+84.0+4.36%193,100
2025-12-121,940.01,949.01,913.01,925.0-2.0-0.10%146,900
2025-12-111,934.01,935.01,903.01,927.0+9.0+0.47%113,800
2025-12-101,933.01,939.01,918.01,918.0-17.0-0.88%91,600
2025-12-091,975.01,990.01,932.01,935.0-25.0-1.28%119,100
2025-12-081,949.01,960.01,947.01,960.0+22.0+1.14%53,000
2025-12-051,958.01,963.01,938.01,938.0-34.0-1.72%80,800
2025-12-041,943.01,975.01,943.01,972.0+26.0+1.34%82,100
2025-12-031,980.01,987.01,945.01,946.0-42.0-2.11%123,000
2025-12-022,016.02,026.01,980.01,988.0-58.0-2.83%190,300
2025-12-012,042.02,065.02,038.02,046.0+3.0+0.15%129,400
2025-11-282,032.02,054.02,032.02,043.0+9.0+0.44%108,200
2025-11-272,011.02,038.02,003.02,034.0+13.0+0.64%84,900
2025-11-262,000.02,024.01,998.02,021.0+23.0+1.15%173,300
2025-11-252,000.02,013.01,984.01,998.0-7.0-0.35%150,800
2025-11-211,955.02,005.01,952.02,005.0+55.0+2.82%177,100
2025-11-201,972.01,977.01,950.01,950.0-16.0-0.81%136,700
2025-11-191,976.01,998.01,960.01,966.0-10.0-0.51%150,800
2025-11-182,002.02,008.01,959.01,976.0-26.0-1.30%200,300
2025-11-172,028.02,059.01,987.02,002.0-4.0-0.20%337,300
2025-11-141,988.02,007.01,966.02,006.0+4.0+0.20%224,700
2025-11-132,017.02,026.02,002.02,002.0-27.0-1.33%210,300
2025-11-122,041.02,051.02,014.02,029.0-8.0-0.39%287,100
2025-11-111,990.02,077.01,969.02,037.0+47.0+2.36%538,500
2025-11-101,985.01,996.01,970.01,990.0+25.0+1.27%126,000
2025-11-071,955.01,973.01,945.01,965.0+20.0+1.03%151,800
2025-11-061,959.01,962.01,945.01,945.0+3.0+0.15%119,000
2025-11-051,933.01,962.01,918.01,942.0+20.0+1.04%202,200
2025-11-041,914.01,939.01,906.01,922.0-6.0-0.31%136,200
2025-10-311,956.01,965.01,918.01,928.0-31.0-1.58%221,400
2025-10-301,939.01,963.01,936.01,959.0+20.0+1.03%170,900
2025-10-291,962.01,974.01,911.01,939.0-24.0-1.22%290,900
2025-10-281,983.01,984.01,958.01,963.0-20.0-1.01%170,600
2025-10-271,975.01,984.01,970.01,983.0+22.0+1.12%122,500
2025-10-241,980.01,980.01,961.01,961.0-20.0-1.01%133,800
2025-10-231,980.01,995.01,971.01,981.0-13.0-0.65%129,500
2025-10-221,989.01,999.01,980.01,994.0+23.0+1.17%144,300
2025-10-212,030.02,030.01,971.01,971.0-45.0-2.23%258,200
2025-10-202,008.02,018.01,978.02,016.0+88.0+4.56%269,900
2025-10-171,930.01,940.01,924.01,928.0-15.0-0.77%93,300
2025-10-161,963.01,975.01,926.01,943.0-20.0-1.02%140,700
2025-10-151,930.01,963.01,930.01,963.0+33.0+1.71%130,900
2025-10-141,935.01,958.01,915.01,930.0-36.0-1.83%164,600
2025-10-101,970.01,980.01,956.01,966.0-17.0-0.86%133,000
2025-10-091,951.01,983.01,950.01,983.0+23.0+1.17%149,200
2025-10-081,964.01,974.01,960.01,960.0+5.0+0.26%139,700
2025-10-071,946.01,959.01,941.01,955.0+10.0+0.51%125,600
2025-10-061,940.01,948.01,930.01,945.0+32.0+1.67%189,000
2025-10-031,939.01,944.01,907.01,913.0-7.0-0.36%91,200
2025-10-021,911.01,933.01,901.01,920.0-3.0-0.16%114,900
2025-10-011,940.01,940.01,913.01,923.0-22.0-1.13%142,800
2025-09-301,945.01,948.01,930.01,945.0-1.0-0.05%173,500
2025-09-291,970.01,975.01,946.01,946.0+2.0+0.10%167,300
2025-09-261,946.01,951.01,933.01,944.0+6.0+0.31%159,200
2025-09-251,943.01,947.01,926.01,938.0-5.0-0.26%138,300
2025-09-241,935.01,946.01,929.01,943.0+24.0+1.25%152,800
2025-09-221,890.01,923.01,878.01,919.0+22.0+1.16%161,300
2025-09-191,895.01,902.01,883.01,897.0+12.0+0.64%339,000
2025-09-181,900.01,900.01,874.01,885.0-20.0-1.05%124,800
2025-09-171,925.01,930.01,886.01,905.0-22.0-1.14%210,300
2025-09-161,923.01,934.01,916.01,927.0+10.0+0.52%185,200
2025-09-121,917.01,933.01,910.01,917.0——257,700

直近120営業日分を表示