西菱電機
4341スタンダード/サービス業/SEIRYO ELECTRIC 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 940.0 | 952.0 | 914.0 | 945.0 | -10.0 | -1.05% | 5,400 |
| 2026-03-12 | 953.0 | 955.0 | 953.0 | 955.0 | +2.0 | +0.21% | 500 |
| 2026-03-11 | 960.0 | 960.0 | 953.0 | 953.0 | -7.0 | -0.73% | 1,500 |
| 2026-03-10 | 950.0 | 960.0 | 931.0 | 960.0 | +40.0 | +4.35% | 3,600 |
| 2026-03-09 | 952.0 | 952.0 | 907.0 | 920.0 | -47.0 | -4.86% | 5,400 |
| 2026-03-06 | 968.0 | 974.0 | 956.0 | 967.0 | -4.0 | -0.41% | 3,500 |
| 2026-03-05 | 952.0 | 975.0 | 951.0 | 971.0 | +19.0 | +2.00% | 4,300 |
| 2026-03-04 | 951.0 | 960.0 | 924.0 | 952.0 | -9.0 | -0.94% | 7,000 |
| 2026-03-03 | 940.0 | 978.0 | 940.0 | 961.0 | +23.0 | +2.45% | 7,200 |
| 2026-03-02 | 954.0 | 957.0 | 933.0 | 938.0 | -34.0 | -3.50% | 4,600 |
| 2026-02-27 | 970.0 | 972.0 | 965.0 | 972.0 | +3.0 | +0.31% | 4,800 |
| 2026-02-26 | 960.0 | 969.0 | 951.0 | 969.0 | +10.0 | +1.04% | 3,700 |
| 2026-02-25 | 943.0 | 968.0 | 943.0 | 959.0 | +18.0 | +1.91% | 3,400 |
| 2026-02-24 | 932.0 | 944.0 | 932.0 | 941.0 | +9.0 | +0.97% | 3,400 |
| 2026-02-20 | 955.0 | 955.0 | 906.0 | 932.0 | -38.0 | -3.92% | 6,400 |
| 2026-02-19 | 898.0 | 980.0 | 898.0 | 970.0 | +89.0 | +10.10% | 44,900 |
| 2026-02-18 | 888.0 | 897.0 | 873.0 | 881.0 | -7.0 | -0.79% | 5,300 |
| 2026-02-17 | 865.0 | 898.0 | 865.0 | 888.0 | +23.0 | +2.66% | 14,200 |
| 2026-02-16 | 833.0 | 873.0 | 833.0 | 865.0 | +43.0 | +5.23% | 16,400 |
| 2026-02-13 | 820.0 | 823.0 | 820.0 | 822.0 | -3.0 | -0.36% | 3,400 |
| 2026-02-12 | 833.0 | 839.0 | 812.0 | 825.0 | -3.0 | -0.36% | 14,900 |
| 2026-02-10 | 813.0 | 828.0 | 800.0 | 828.0 | +14.0 | +1.72% | 38,400 |
| 2026-02-09 | 885.0 | 892.0 | 780.0 | 814.0 | -12.0 | -1.45% | 141,200 |
| 2026-02-06 | 823.0 | 827.0 | 818.0 | 826.0 | +7.0 | +0.85% | 5,600 |
| 2026-02-05 | 820.0 | 820.0 | 819.0 | 819.0 | -1.0 | -0.12% | 400 |
| 2026-02-04 | 817.0 | 831.0 | 817.0 | 820.0 | +5.0 | +0.61% | 8,800 |
| 2026-02-03 | 810.0 | 815.0 | 810.0 | 815.0 | +12.0 | +1.49% | 2,000 |
| 2026-02-02 | 811.0 | 812.0 | 791.0 | 803.0 | -7.0 | -0.86% | 5,100 |
| 2026-01-30 | 806.0 | 810.0 | 798.0 | 810.0 | +4.0 | +0.50% | 3,800 |
| 2026-01-29 | 797.0 | 806.0 | 796.0 | 806.0 | +9.0 | +1.13% | 5,000 |
| 2026-01-28 | 806.0 | 806.0 | 796.0 | 797.0 | -9.0 | -1.12% | 4,300 |
| 2026-01-27 | 808.0 | 820.0 | 801.0 | 806.0 | 0.0 | 0.00% | 5,000 |
| 2026-01-26 | 803.0 | 812.0 | 800.0 | 806.0 | +9.0 | +1.13% | 7,200 |
| 2026-01-23 | 840.0 | 840.0 | 794.0 | 797.0 | -28.0 | -3.39% | 10,500 |
| 2026-01-22 | 825.0 | 825.0 | 825.0 | 825.0 | 0.0 | 0.00% | 200 |
| 2026-01-21 | 825.0 | 832.0 | 825.0 | 825.0 | -5.0 | -0.60% | 28,100 |
| 2026-01-20 | 830.0 | 830.0 | 830.0 | 830.0 | 0.0 | 0.00% | 400 |
| 2026-01-19 | 823.0 | 850.0 | 823.0 | 830.0 | +5.0 | +0.61% | 4,700 |
| 2026-01-16 | 811.0 | 825.0 | 811.0 | 825.0 | +5.0 | +0.61% | 4,800 |
| 2026-01-15 | 813.0 | 820.0 | 810.0 | 820.0 | +6.0 | +0.74% | 1,800 |
| 2026-01-14 | 808.0 | 814.0 | 808.0 | 814.0 | +6.0 | +0.74% | 2,000 |
| 2026-01-13 | 807.0 | 809.0 | 802.0 | 808.0 | +6.0 | +0.75% | 700 |
| 2026-01-09 | 795.0 | 802.0 | 792.0 | 802.0 | +10.0 | +1.26% | 2,400 |
| 2026-01-08 | 791.0 | 794.0 | 791.0 | 792.0 | +2.0 | +0.25% | 500 |
| 2026-01-07 | 796.0 | 796.0 | 790.0 | 790.0 | -6.0 | -0.75% | 700 |
| 2026-01-06 | 796.0 | 796.0 | 796.0 | 796.0 | 0.0 | 0.00% | 100 |
| 2026-01-05 | 791.0 | 800.0 | 777.0 | 796.0 | +10.0 | +1.27% | 7,300 |
| 2025-12-30 | 789.0 | 794.0 | 786.0 | 786.0 | -6.0 | -0.76% | 900 |
| 2025-12-29 | 796.0 | 796.0 | 786.0 | 792.0 | +10.0 | +1.28% | 2,600 |
| 2025-12-26 | 783.0 | 790.0 | 781.0 | 782.0 | -8.0 | -1.01% | 4,800 |
| 2025-12-25 | 790.0 | 790.0 | 768.0 | 790.0 | -2.0 | -0.25% | 4,100 |
| 2025-12-24 | 790.0 | 792.0 | 790.0 | 792.0 | +1.0 | +0.13% | 700 |
| 2025-12-23 | 777.0 | 800.0 | 777.0 | 791.0 | +17.0 | +2.20% | 2,300 |
| 2025-12-22 | 774.0 | 774.0 | 774.0 | 774.0 | 0.0 | 0.00% | 100 |
| 2025-12-19 | 774.0 | 779.0 | 772.0 | 774.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-18 | 772.0 | 776.0 | 772.0 | 774.0 | -3.0 | -0.39% | 2,700 |
| 2025-12-17 | 777.0 | 777.0 | 777.0 | 777.0 | +3.0 | +0.39% | 200 |
| 2025-12-16 | 774.0 | 775.0 | 774.0 | 774.0 | -1.0 | -0.13% | 600 |
| 2025-12-15 | 774.0 | 775.0 | 771.0 | 775.0 | -2.0 | -0.26% | 5,800 |
| 2025-12-12 | 780.0 | 780.0 | 777.0 | 777.0 | -7.0 | -0.89% | 2,600 |
| 2025-12-11 | 799.0 | 799.0 | 784.0 | 784.0 | -17.0 | -2.12% | 3,000 |
| 2025-12-10 | 792.0 | 801.0 | 791.0 | 801.0 | +11.0 | +1.39% | 1,500 |
| 2025-12-09 | 790.0 | 790.0 | 790.0 | 790.0 | +7.0 | +0.89% | 200 |
| 2025-12-08 | 783.0 | 783.0 | 782.0 | 783.0 | 0.0 | 0.00% | 300 |
| 2025-12-05 | 789.0 | 789.0 | 781.0 | 783.0 | -6.0 | -0.76% | 500 |
| 2025-12-04 | 781.0 | 789.0 | 781.0 | 789.0 | +9.0 | +1.15% | 700 |
| 2025-12-03 | 779.0 | 780.0 | 779.0 | 780.0 | +1.0 | +0.13% | 200 |
| 2025-12-02 | 782.0 | 791.0 | 779.0 | 779.0 | +3.0 | +0.39% | 700 |
| 2025-12-01 | 776.0 | 784.0 | 776.0 | 776.0 | +2.0 | +0.26% | 1,300 |
| 2025-11-28 | 775.0 | 785.0 | 770.0 | 774.0 | -1.0 | -0.13% | 3,600 |
| 2025-11-27 | 769.0 | 777.0 | 763.0 | 775.0 | -7.0 | -0.90% | 7,000 |
| 2025-11-26 | 780.0 | 791.0 | 780.0 | 782.0 | -4.0 | -0.51% | 2,300 |
| 2025-11-25 | 781.0 | 789.0 | 777.0 | 786.0 | +5.0 | +0.64% | 1,800 |
| 2025-11-21 | 785.0 | 785.0 | 781.0 | 781.0 | +1.0 | +0.13% | 200 |
| 2025-11-20 | 780.0 | 784.0 | 778.0 | 780.0 | +4.0 | +0.52% | 900 |
| 2025-11-19 | 779.0 | 780.0 | 776.0 | 776.0 | -4.0 | -0.51% | 700 |
| 2025-11-18 | 781.0 | 784.0 | 776.0 | 780.0 | -1.0 | -0.13% | 1,100 |
| 2025-11-17 | 763.0 | 781.0 | 763.0 | 781.0 | +1.0 | +0.13% | 3,100 |
| 2025-11-14 | 779.0 | 780.0 | 779.0 | 780.0 | +1.0 | +0.13% | 200 |
| 2025-11-13 | 778.0 | 779.0 | 772.0 | 779.0 | -2.0 | -0.26% | 4,000 |
| 2025-11-12 | 796.0 | 797.0 | 781.0 | 781.0 | -15.0 | -1.88% | 2,600 |
| 2025-11-11 | 801.0 | 803.0 | 796.0 | 796.0 | -8.0 | -1.00% | 700 |
| 2025-11-10 | 800.0 | 804.0 | 798.0 | 804.0 | +7.0 | +0.88% | 1,000 |
| 2025-11-07 | 804.0 | 825.0 | 795.0 | 797.0 | -5.0 | -0.62% | 6,500 |
| 2025-11-06 | 801.0 | 802.0 | 801.0 | 802.0 | +1.0 | +0.12% | 600 |
| 2025-11-05 | 797.0 | 801.0 | 795.0 | 801.0 | +2.0 | +0.25% | 500 |
| 2025-11-04 | 810.0 | 810.0 | 799.0 | 799.0 | -7.0 | -0.87% | 4,900 |
| 2025-10-31 | 806.0 | 806.0 | 806.0 | 806.0 | -1.0 | -0.12% | 100 |
| 2025-10-30 | 808.0 | 808.0 | 806.0 | 807.0 | -2.0 | -0.25% | 800 |
| 2025-10-29 | 809.0 | 811.0 | 804.0 | 809.0 | +2.0 | +0.25% | 2,100 |
| 2025-10-28 | 815.0 | 816.0 | 807.0 | 807.0 | -10.0 | -1.22% | 1,300 |
| 2025-10-27 | 818.0 | 820.0 | 810.0 | 817.0 | -1.0 | -0.12% | 2,500 |
| 2025-10-24 | 817.0 | 818.0 | 814.0 | 818.0 | +2.0 | +0.25% | 1,300 |
| 2025-10-23 | 816.0 | 816.0 | 816.0 | 816.0 | +6.0 | +0.74% | 400 |
| 2025-10-22 | 815.0 | 816.0 | 810.0 | 810.0 | -3.0 | -0.37% | 800 |
| 2025-10-21 | 813.0 | 813.0 | 813.0 | 813.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 813.0 | 813.0 | 813.0 | 813.0 | 0.0 | 0.00% | 500 |
| 2025-10-17 | 813.0 | 813.0 | 813.0 | 813.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 807.0 | 813.0 | 807.0 | 813.0 | +11.0 | +1.37% | 400 |
| 2025-10-15 | 802.0 | 802.0 | 802.0 | 802.0 | -4.0 | -0.50% | 100 |
| 2025-10-14 | 810.0 | 810.0 | 806.0 | 806.0 | -15.0 | -1.83% | 600 |
| 2025-10-10 | 821.0 | 821.0 | 821.0 | 821.0 | -2.0 | -0.24% | 100 |
| 2025-10-09 | 823.0 | 823.0 | 823.0 | 823.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 810.0 | 823.0 | 808.0 | 823.0 | +13.0 | +1.60% | 1,800 |
| 2025-10-07 | 820.0 | 820.0 | 810.0 | 810.0 | -5.0 | -0.61% | 200 |
| 2025-10-06 | 821.0 | 823.0 | 815.0 | 815.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-03 | 806.0 | 815.0 | 802.0 | 815.0 | +3.0 | +0.37% | 2,700 |
| 2025-10-02 | 812.0 | 812.0 | 812.0 | 812.0 | +8.0 | +1.00% | 100 |
| 2025-10-01 | 806.0 | 806.0 | 804.0 | 804.0 | -9.0 | -1.11% | 200 |
| 2025-09-30 | 808.0 | 813.0 | 807.0 | 813.0 | -10.0 | -1.22% | 2,400 |
| 2025-09-29 | 823.0 | 823.0 | 823.0 | 823.0 | +1.0 | +0.12% | 200 |
| 2025-09-26 | 823.0 | 823.0 | 816.0 | 822.0 | +6.0 | +0.74% | 2,100 |
| 2025-09-25 | 815.0 | 817.0 | 815.0 | 816.0 | +7.0 | +0.87% | 2,100 |
| 2025-09-24 | 809.0 | 809.0 | 809.0 | 809.0 | +2.0 | +0.25% | 100 |
| 2025-09-22 | 814.0 | 815.0 | 807.0 | 807.0 | -4.0 | -0.49% | 1,300 |
| 2025-09-19 | 817.0 | 818.0 | 811.0 | 811.0 | -6.0 | -0.73% | 600 |
| 2025-09-18 | 817.0 | 817.0 | 817.0 | 817.0 | -1.0 | -0.12% | 200 |
| 2025-09-17 | 810.0 | 819.0 | 809.0 | 818.0 | +11.0 | +1.36% | 600 |
| 2025-09-16 | 806.0 | 815.0 | 806.0 | 807.0 | -9.0 | -1.10% | 400 |
| 2025-09-12 | 818.0 | 818.0 | 816.0 | 816.0 | — | — | 700 |
直近120営業日分を表示