KabuInsight

武蔵野興業

9635
スタンダード/サービス業/Musashino Kogyo 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
2026-03-132,650.02,650.02,650.02,650.00.00.00%600
2026-03-122,650.02,650.02,650.02,650.00.00.00%200
2026-03-112,639.02,700.02,639.02,650.0+10.0+0.38%1,300
2026-03-102,640.02,640.02,640.02,640.0+17.0+0.65%500
2026-03-092,618.02,623.02,597.02,623.0-19.0-0.72%1,500
2026-03-062,641.02,677.02,641.02,642.0+1.0+0.04%400
2026-03-052,679.02,700.02,641.02,641.0+8.0+0.30%1,900
2026-03-042,635.02,636.02,610.02,633.0+1.0+0.04%1,200
2026-03-032,604.02,632.02,588.02,632.0+4.0+0.15%1,200
2026-03-022,595.02,631.02,595.02,628.0+28.0+1.08%400
2026-02-272,561.02,600.02,561.02,600.0+39.0+1.52%1,000
2026-02-262,553.02,561.02,553.02,561.0+11.0+0.43%500
2026-02-252,566.02,566.02,550.02,550.0-36.0-1.39%500
2026-02-242,550.02,586.02,550.02,586.0+38.0+1.49%400
2026-02-202,525.02,548.02,525.02,548.0+27.0+1.07%300
2026-02-192,520.02,521.02,520.02,521.0+1.0+0.04%500
2026-02-182,518.02,527.02,511.02,520.0+37.0+1.49%1,700
2026-02-172,483.02,483.02,483.02,483.00.00.00%—
2026-02-162,500.02,500.02,483.02,483.0-7.0-0.28%200
2026-02-132,483.02,493.02,483.02,490.0-25.0-0.99%1,000
2026-02-122,528.02,529.02,515.02,515.0+15.0+0.60%500
2026-02-102,499.02,500.02,499.02,500.0+5.0+0.20%1,500
2026-02-092,488.02,495.02,488.02,495.0+13.0+0.52%500
2026-02-062,479.02,500.02,479.02,482.0+30.0+1.22%500
2026-02-052,496.02,496.02,452.02,452.0-23.0-0.93%300
2026-02-042,475.02,475.02,475.02,475.0+1.0+0.04%500
2026-02-032,527.02,527.02,474.02,474.0-6.0-0.24%600
2026-02-022,479.02,480.02,479.02,480.0+17.0+0.69%600
2026-01-302,467.02,467.02,461.02,463.0-6.0-0.24%500
2026-01-292,473.02,473.02,469.02,469.0-33.0-1.32%500
2026-01-282,517.02,520.02,500.02,502.0-15.0-0.60%800
2026-01-272,483.02,517.02,483.02,517.0+34.0+1.37%300
2026-01-262,460.02,483.02,460.02,483.0+33.0+1.35%1,200
2026-01-232,430.02,450.02,420.02,450.0+20.0+0.82%1,600
2026-01-222,400.02,430.02,400.02,430.0+20.0+0.83%1,200
2026-01-212,395.02,410.02,385.02,410.00.00.00%600
2026-01-202,347.02,430.02,347.02,410.0+77.0+3.30%3,000
2026-01-192,323.02,333.02,323.02,333.0+13.0+0.56%300
2026-01-162,320.02,320.02,320.02,320.00.00.00%—
2026-01-152,311.02,320.02,311.02,320.0+6.0+0.26%300
2026-01-142,304.02,314.02,304.02,314.0+8.0+0.35%500
2026-01-132,397.02,397.02,287.02,306.0-14.0-0.60%1,200
2026-01-092,319.02,320.02,319.02,320.0+1.0+0.04%200
2026-01-082,322.02,322.02,319.02,319.0-29.0-1.24%300
2026-01-072,317.02,349.02,317.02,348.0+66.0+2.89%1,000
2026-01-062,248.02,297.02,248.02,282.0+36.0+1.60%1,100
2026-01-052,255.02,255.02,246.02,246.0-3.0-0.13%400
2025-12-302,254.02,254.02,249.02,249.0+11.0+0.49%200
2025-12-292,249.02,258.02,238.02,238.0-11.0-0.49%1,500
2025-12-262,237.02,249.02,235.02,249.0-5.0-0.22%400
2025-12-252,237.02,254.02,237.02,254.0+14.0+0.63%500
2025-12-242,235.02,240.02,235.02,240.0-10.0-0.44%200
2025-12-232,246.02,251.02,246.02,250.0+4.0+0.18%400
2025-12-222,245.02,246.02,245.02,246.0-1.0-0.04%200
2025-12-192,247.02,247.02,247.02,247.0+30.0+1.35%100
2025-12-182,217.02,217.02,217.02,217.0-2.0-0.09%100
2025-12-172,219.02,219.02,219.02,219.00.00.00%100
2025-12-162,258.02,258.02,219.02,219.0-39.0-1.73%300
2025-12-152,219.02,258.02,210.02,258.0+36.0+1.62%1,400
2025-12-122,228.02,400.02,207.02,222.0+18.0+0.82%12,000
2025-12-112,204.02,204.02,204.02,204.0-1.0-0.05%100
2025-12-102,183.02,205.02,183.02,205.0+19.0+0.87%300
2025-12-092,204.02,204.02,186.02,186.0-53.0-2.37%900
2025-12-082,197.02,239.02,195.02,239.0+48.0+2.19%800
2025-12-052,190.02,191.02,190.02,191.0+1.0+0.05%600
2025-12-042,188.02,190.02,188.02,190.0+12.0+0.55%200
2025-12-032,175.02,178.02,175.02,178.0-2.0-0.09%500
2025-12-022,181.02,181.02,180.02,180.0-1.0-0.05%200
2025-12-012,182.02,182.02,181.02,181.0+1.0+0.05%500
2025-11-282,180.02,180.02,180.02,180.00.00.00%700
2025-11-272,173.02,180.02,169.02,180.0+7.0+0.32%1,200
2025-11-262,168.02,173.02,168.02,173.0+6.0+0.28%200
2025-11-252,178.02,180.02,167.02,167.0-10.0-0.46%800
2025-11-212,190.02,190.02,177.02,177.0-10.0-0.46%600
2025-11-202,187.02,187.02,187.02,187.00.00.00%100
2025-11-192,187.02,187.02,187.02,187.00.00.00%—
2025-11-182,220.02,220.02,187.02,187.0-26.0-1.17%500
2025-11-172,212.02,213.02,190.02,213.0+13.0+0.59%600
2025-11-142,200.02,200.02,200.02,200.00.00.00%—
2025-11-132,177.02,200.02,177.02,200.0+12.0+0.55%700
2025-11-122,188.02,188.02,188.02,188.00.00.00%—
2025-11-112,188.02,188.02,188.02,188.0+19.0+0.88%100
2025-11-102,184.02,184.02,161.02,169.0+6.0+0.28%300
2025-11-072,163.02,163.02,163.02,163.00.00.00%—
2025-11-062,165.02,165.02,163.02,163.0-1.0-0.05%600
2025-11-052,187.02,187.02,164.02,164.00.00.00%500
2025-11-042,180.02,180.02,164.02,164.0-16.0-0.73%600
2025-10-312,180.02,180.02,180.02,180.0+10.0+0.46%200
2025-10-302,170.02,170.02,170.02,170.00.00.00%—
2025-10-292,163.02,170.02,163.02,170.0+1.0+0.05%400
2025-10-282,169.02,169.02,169.02,169.00.00.00%100
2025-10-272,163.02,170.02,163.02,169.0+7.0+0.32%300
2025-10-242,165.02,165.02,162.02,162.0-3.0-0.14%500
2025-10-232,165.02,165.02,165.02,165.00.00.00%—
2025-10-222,166.02,166.02,165.02,165.0-43.0-1.95%200
2025-10-212,208.02,208.02,208.02,208.00.00.00%—
2025-10-202,151.02,208.02,151.02,208.0+21.0+0.96%600
2025-10-172,166.02,205.02,151.02,187.0+21.0+0.97%900
2025-10-162,166.02,166.02,166.02,166.00.00.00%200
2025-10-152,165.02,168.02,165.02,166.0+3.0+0.14%600
2025-10-142,222.02,222.02,163.02,163.0-67.0-3.00%4,300
2025-10-102,230.02,230.02,230.02,230.0+5.0+0.22%900
2025-10-092,225.02,225.02,225.02,225.00.00.00%—
2025-10-082,225.02,225.02,225.02,225.0-48.0-2.11%100
2025-10-072,254.02,273.02,254.02,273.0+18.0+0.80%700
2025-10-062,254.02,255.02,245.02,255.0+1.0+0.04%400
2025-10-032,218.02,254.02,217.02,254.0+32.0+1.44%700
2025-10-022,224.02,274.02,222.02,222.0-28.0-1.24%1,700
2025-10-012,271.02,271.02,250.02,250.0-21.0-0.92%1,800
2025-09-302,271.02,271.02,271.02,271.0+1.0+0.04%300
2025-09-292,303.02,330.02,201.02,270.0-170.0-6.97%8,200
2025-09-262,414.02,440.02,414.02,440.0+12.0+0.49%3,000
2025-09-252,399.02,430.02,399.02,428.0+29.0+1.21%2,200
2025-09-242,340.02,400.02,340.02,399.0+60.0+2.57%3,000
2025-09-222,328.02,339.02,328.02,339.0+11.0+0.47%1,900
2025-09-192,331.02,338.02,328.02,328.0-3.0-0.13%1,100
2025-09-182,331.02,335.02,331.02,331.0+3.0+0.13%800
2025-09-172,334.02,334.02,328.02,328.0-6.0-0.26%400
2025-09-162,321.02,340.02,321.02,334.0+14.0+0.60%1,200
2025-09-122,322.02,322.02,317.02,320.0——1,000

直近120営業日分を表示