KabuInsight

小松ウオール工業

7949
プライム/その他製品/KOMATSU WALL 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
2026-03-132,710.02,744.02,706.02,720.0-19.0-0.69%52,800
2026-03-122,791.02,792.02,730.02,739.0-76.0-2.70%72,000
2026-03-112,859.02,859.02,815.02,815.0+6.0+0.21%42,500
2026-03-102,817.02,836.02,796.02,809.0+42.0+1.52%45,900
2026-03-092,752.02,770.02,706.02,767.0-64.0-2.26%105,800
2026-03-062,840.02,840.02,799.02,831.0-35.0-1.22%56,700
2026-03-052,870.02,905.02,843.02,866.0+67.0+2.39%69,500
2026-03-042,843.02,864.02,745.02,799.0-93.0-3.22%127,900
2026-03-032,992.02,992.02,890.02,892.0-100.0-3.34%81,700
2026-03-023,000.03,030.02,961.02,992.0-68.0-2.22%63,900
2026-02-272,972.03,060.02,958.03,060.0+115.0+3.90%79,500
2026-02-262,955.02,972.02,940.02,945.0-9.0-0.30%52,000
2026-02-252,958.02,972.02,949.02,954.0-2.0-0.07%34,400
2026-02-242,901.02,970.02,891.02,956.0+55.0+1.90%61,200
2026-02-202,943.02,944.02,901.02,901.0-62.0-2.09%55,200
2026-02-192,952.02,965.02,920.02,963.0+40.0+1.37%51,000
2026-02-182,932.02,939.02,914.02,923.0-8.0-0.27%52,800
2026-02-172,975.02,975.02,916.02,931.0-41.0-1.38%59,500
2026-02-162,962.02,974.02,937.02,972.0+14.0+0.47%43,200
2026-02-133,000.03,020.02,957.02,958.0-62.0-2.05%49,200
2026-02-122,985.03,035.02,967.03,020.0+56.0+1.89%60,300
2026-02-102,959.02,981.02,945.02,964.0+21.0+0.71%42,500
2026-02-092,944.02,953.02,916.02,943.0+46.0+1.59%54,200
2026-02-062,900.02,905.02,868.02,897.0-3.0-0.10%42,600
2026-02-052,900.02,905.02,874.02,900.0+26.0+0.90%45,900
2026-02-042,846.02,901.02,842.02,874.0+25.0+0.88%65,600
2026-02-032,830.02,861.02,811.02,849.0+46.0+1.64%58,100
2026-02-022,839.02,860.02,803.02,803.0-32.0-1.13%73,700
2026-01-302,804.02,864.02,797.02,835.0+34.0+1.21%101,500
2026-01-292,814.02,822.02,775.02,801.0-18.0-0.64%84,400
2026-01-282,870.02,870.02,810.02,819.0-75.0-2.59%69,800
2026-01-272,873.02,896.02,854.02,894.0+31.0+1.08%75,000
2026-01-262,921.02,921.02,863.02,863.0-91.0-3.08%104,500
2026-01-232,975.02,985.02,932.02,954.0+2.0+0.07%68,400
2026-01-222,890.02,958.02,890.02,952.0+62.0+2.15%51,600
2026-01-212,888.02,899.02,872.02,890.0-11.0-0.38%48,300
2026-01-202,936.02,939.02,890.02,901.0+13.0+0.45%52,500
2026-01-192,905.02,905.02,851.02,888.0-40.0-1.37%97,000
2026-01-162,921.02,930.02,901.02,928.0+17.0+0.58%50,900
2026-01-152,857.02,915.02,850.02,911.0+61.0+2.14%44,700
2026-01-142,850.02,875.02,833.02,850.0+6.0+0.21%71,200
2026-01-132,867.02,867.02,827.02,844.0+17.0+0.60%71,100
2026-01-092,814.02,827.02,802.02,827.0+32.0+1.14%42,900
2026-01-082,796.02,820.02,787.02,795.00.00.00%52,200
2026-01-072,781.02,816.02,765.02,795.0+16.0+0.58%52,200
2026-01-062,750.02,787.02,750.02,779.0+29.0+1.05%53,100
2026-01-052,767.02,775.02,736.02,750.0+5.0+0.18%81,300
2025-12-302,750.02,765.02,738.02,745.0+3.0+0.11%43,000
2025-12-292,697.02,742.02,684.02,742.0+57.0+2.12%64,800
2025-12-262,682.02,692.02,670.02,685.0+7.0+0.26%33,200
2025-12-252,670.02,685.02,667.02,678.0+13.0+0.49%20,900
2025-12-242,678.02,689.02,662.02,665.0-11.0-0.41%30,200
2025-12-232,676.02,690.02,666.02,676.00.00.00%26,400
2025-12-222,687.02,692.02,666.02,676.0+3.0+0.11%36,800
2025-12-192,632.02,673.02,630.02,673.0+41.0+1.56%50,300
2025-12-182,613.02,633.02,604.02,632.0+32.0+1.23%39,600
2025-12-172,613.02,620.02,591.02,600.0-13.0-0.50%32,300
2025-12-162,620.02,626.02,609.02,613.0-6.0-0.23%25,900
2025-12-152,580.02,619.02,580.02,619.0+32.0+1.24%33,900
2025-12-122,579.02,588.02,575.02,587.0+27.0+1.05%47,500
2025-12-112,622.02,622.02,548.02,560.0-57.0-2.18%135,300
2025-12-102,580.02,617.02,580.02,617.0+45.0+1.75%56,800
2025-12-092,592.02,609.02,566.02,572.0-26.0-1.00%42,300
2025-12-082,563.02,611.02,563.02,598.0+46.0+1.80%39,900
2025-12-052,575.02,585.02,546.02,552.0-31.0-1.20%43,600
2025-12-042,562.02,593.02,562.02,583.0+7.0+0.27%30,300
2025-12-032,575.02,589.02,569.02,576.0-9.0-0.35%35,600
2025-12-022,600.02,609.02,577.02,585.0-13.0-0.50%42,400
2025-12-012,647.02,647.02,593.02,598.0-52.0-1.96%45,000
2025-11-282,637.02,651.02,629.02,650.0+13.0+0.49%31,100
2025-11-272,635.02,643.02,628.02,637.0+10.0+0.38%34,000
2025-11-262,635.02,635.02,616.02,627.0+14.0+0.54%37,100
2025-11-252,645.02,646.02,600.02,613.0-34.0-1.28%52,600
2025-11-212,555.02,647.02,555.02,647.0+62.0+2.40%62,700
2025-11-202,582.02,603.02,577.02,585.0+15.0+0.58%57,000
2025-11-192,555.02,575.02,533.02,570.0+15.0+0.59%40,500
2025-11-182,598.02,612.02,545.02,555.0-59.0-2.26%75,600
2025-11-172,592.02,620.02,577.02,614.0+68.0+2.67%103,700
2025-11-142,550.02,559.02,539.02,546.0-11.0-0.43%35,600
2025-11-132,560.02,570.02,551.02,557.0+14.0+0.55%28,000
2025-11-122,520.02,555.02,519.02,543.0+21.0+0.83%42,500
2025-11-112,524.02,536.02,502.02,522.0-2.0-0.08%37,800
2025-11-102,539.02,540.02,511.02,524.0+3.0+0.12%34,500
2025-11-072,515.02,525.02,495.02,521.0+6.0+0.24%30,300
2025-11-062,499.02,529.02,483.02,515.0+21.0+0.84%45,700
2025-11-052,487.02,498.02,448.02,494.0+3.0+0.12%108,300
2025-11-042,480.02,515.02,463.02,491.0+2.0+0.08%67,800
2025-10-312,476.02,509.02,440.02,489.0-37.0-1.46%187,200
2025-10-302,510.02,531.02,493.02,526.0+42.0+1.69%207,200
2025-10-292,522.02,529.02,484.02,484.0-35.0-1.39%91,300
2025-10-282,585.02,585.02,512.02,519.0-64.0-2.48%69,400
2025-10-272,578.02,590.02,574.02,583.0+24.0+0.94%46,700
2025-10-242,562.02,568.02,550.02,559.0+11.0+0.43%22,400
2025-10-232,540.02,561.02,538.02,548.0+4.0+0.16%29,900
2025-10-222,521.02,546.02,521.02,544.0+24.0+0.95%39,200
2025-10-212,542.02,548.02,520.02,520.0-24.0-0.94%33,800
2025-10-202,539.02,544.02,524.02,544.0+38.0+1.52%36,900
2025-10-172,504.02,514.02,495.02,506.0-12.0-0.48%29,700
2025-10-162,519.02,519.02,502.02,518.0+2.0+0.08%27,700
2025-10-152,480.02,518.02,473.02,516.0+48.0+1.94%49,800
2025-10-142,432.02,480.02,431.02,468.0-4.0-0.16%84,000
2025-10-102,500.02,501.02,467.02,472.0-39.0-1.55%65,100
2025-10-092,508.02,517.02,503.02,511.0+3.0+0.12%27,200
2025-10-082,534.02,554.02,508.02,508.0-30.0-1.18%36,200
2025-10-072,550.02,550.02,522.02,538.0-12.0-0.47%46,500
2025-10-062,560.02,560.02,512.02,550.0+53.0+2.12%80,500
2025-10-032,465.02,502.02,460.02,497.0+35.0+1.42%49,000
2025-10-022,494.02,500.02,453.02,462.0-25.0-1.01%66,200
2025-10-012,562.02,562.02,485.02,487.0-82.0-3.19%98,400
2025-09-302,574.02,574.02,550.02,569.0-10.0-0.39%47,000
2025-09-292,566.02,589.02,535.02,579.0-42.0-1.60%121,200
2025-09-262,611.02,634.02,604.02,621.0+10.0+0.38%114,500
2025-09-252,620.02,621.02,600.02,611.0+11.0+0.42%59,800
2025-09-242,600.02,615.02,588.02,600.0-8.0-0.31%72,400
2025-09-222,641.02,658.02,608.02,608.0-23.0-0.87%95,100
2025-09-192,653.02,663.02,618.02,631.0-18.0-0.68%99,100
2025-09-182,655.02,665.02,645.02,649.0-4.0-0.15%50,800
2025-09-172,690.02,690.02,651.02,653.0-42.0-1.56%62,500
2025-09-162,724.02,724.02,684.02,695.0-21.0-0.77%72,300
2025-09-122,762.02,772.02,712.02,716.0——98,700

直近120営業日分を表示