KabuInsight

西部電機

6144
スタンダード/機械/Seibu Electric & Machinery 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
2026-03-132,780.02,875.02,767.02,875.0+45.0+1.59%6,500
2026-03-122,907.02,907.02,801.02,830.0-59.0-2.04%3,800
2026-03-112,800.02,910.02,800.02,889.0+59.0+2.08%12,900
2026-03-102,742.02,830.02,720.02,830.0+138.0+5.13%6,400
2026-03-092,691.02,736.02,665.02,692.0-199.0-6.88%10,900
2026-03-062,828.02,891.02,785.02,891.0+50.0+1.76%2,800
2026-03-052,799.02,929.02,760.02,841.0+137.0+5.07%7,900
2026-03-042,800.02,802.02,663.02,704.0-189.0-6.53%16,400
2026-03-032,975.02,975.02,863.02,893.0-82.0-2.76%12,500
2026-03-022,870.02,978.02,828.02,975.0+95.0+3.30%10,500
2026-02-272,790.02,882.02,775.02,880.0+80.0+2.86%12,700
2026-02-262,860.02,860.02,775.02,800.0-54.0-1.89%14,800
2026-02-252,859.02,860.02,817.02,854.0-5.0-0.17%8,300
2026-02-242,877.02,890.02,825.02,859.0-8.0-0.28%9,300
2026-02-202,892.02,892.02,822.02,867.0-25.0-0.86%5,200
2026-02-192,861.02,892.02,800.02,892.0+36.0+1.26%4,700
2026-02-182,886.02,960.02,850.02,856.0+11.0+0.39%10,500
2026-02-172,823.02,845.02,729.02,845.0+46.0+1.64%6,900
2026-02-162,737.02,800.02,737.02,799.0+64.0+2.34%6,100
2026-02-132,785.02,803.02,688.02,735.0-73.0-2.60%10,300
2026-02-122,783.02,830.02,783.02,808.0+25.0+0.90%9,700
2026-02-102,800.02,801.02,764.02,783.0-7.0-0.25%2,800
2026-02-092,825.02,830.02,775.02,790.0+15.0+0.54%8,700
2026-02-062,735.02,793.02,647.02,775.0+38.0+1.39%9,900
2026-02-052,791.02,795.02,735.02,737.0-32.0-1.16%4,900
2026-02-042,811.02,811.02,739.02,769.0-28.0-1.00%8,100
2026-02-032,700.02,815.02,700.02,797.0+98.0+3.63%10,800
2026-02-022,694.02,799.02,650.02,699.0+105.0+4.05%29,200
2026-01-302,735.02,887.02,584.02,594.0-137.0-5.02%34,800
2026-01-292,778.02,778.02,728.02,731.0-47.0-1.69%3,900
2026-01-282,825.02,825.02,768.02,778.0-47.0-1.66%3,000
2026-01-272,824.02,844.02,816.02,825.0+22.0+0.78%2,200
2026-01-262,850.02,850.02,790.02,803.0-61.0-2.13%7,300
2026-01-232,870.02,870.02,822.02,864.0+1.0+0.03%2,600
2026-01-222,822.02,863.02,822.02,863.0+42.0+1.49%2,300
2026-01-212,859.02,859.02,816.02,821.0-88.0-3.03%8,900
2026-01-202,911.02,930.02,890.02,909.0-2.0-0.07%4,300
2026-01-192,902.02,957.02,889.02,911.0-10.0-0.34%7,000
2026-01-162,903.02,937.02,900.02,921.0-14.0-0.48%5,400
2026-01-152,939.02,939.02,908.02,935.0-4.0-0.14%4,100
2026-01-142,970.02,970.02,901.02,939.0-36.0-1.21%5,400
2026-01-132,964.02,983.02,961.02,975.0+25.0+0.85%3,300
2026-01-093,000.03,000.02,945.02,950.0-50.0-1.67%5,300
2026-01-083,100.03,100.02,992.03,000.0-70.0-2.28%5,900
2026-01-073,010.03,150.03,000.03,070.0+35.0+1.15%25,400
2026-01-063,000.03,075.02,968.03,035.0-25.0-0.82%17,300
2026-01-052,971.03,100.02,944.03,060.0+116.0+3.94%23,500
2025-12-302,921.02,950.02,910.02,944.0+23.0+0.79%4,600
2025-12-292,917.02,999.02,900.02,921.0+21.0+0.72%8,400
2025-12-262,842.02,974.02,800.02,900.0+108.0+3.87%18,300
2025-12-252,820.02,820.02,761.02,792.0-4.0-0.14%6,600
2025-12-242,759.02,799.02,759.02,796.0-6.0-0.21%2,200
2025-12-232,818.02,845.02,784.02,802.0-48.0-1.68%4,000
2025-12-222,782.02,872.02,777.02,850.0+68.0+2.44%5,500
2025-12-192,705.02,798.02,691.02,782.0+79.0+2.92%5,100
2025-12-182,738.02,741.02,585.02,703.0-57.0-2.07%50,100
2025-12-172,844.02,844.02,760.02,760.0-86.0-3.02%3,000
2025-12-162,850.02,850.02,750.02,846.0-4.0-0.14%4,500
2025-12-152,829.02,851.02,783.02,850.0+21.0+0.74%16,600
2025-12-122,814.02,829.02,755.02,829.0+15.0+0.53%8,300
2025-12-112,871.02,958.02,783.02,814.0-52.0-1.81%16,500
2025-12-102,870.02,898.02,823.02,866.0+16.0+0.56%8,200
2025-12-092,817.02,956.02,805.02,850.0+83.0+3.00%23,600
2025-12-082,856.02,865.02,742.02,767.0-89.0-3.12%15,200
2025-12-052,888.03,225.02,679.02,856.0-14.0-0.49%47,700
2025-12-042,719.02,950.02,670.02,870.0+195.0+7.29%31,300
2025-12-032,600.02,675.02,589.02,675.0+86.0+3.32%14,400
2025-12-022,550.02,742.02,485.02,589.0+78.0+3.11%18,500
2025-12-012,451.02,524.02,430.02,511.0+99.0+4.10%6,600
2025-11-282,366.02,423.02,358.02,412.0+46.0+1.94%6,400
2025-11-272,340.02,366.02,334.02,366.0+26.0+1.11%8,000
2025-11-262,370.02,370.02,300.02,340.0-29.0-1.22%8,900
2025-11-252,354.02,382.02,333.02,369.0+115.0+5.10%11,500
2025-11-212,222.02,254.02,222.02,254.0+20.0+0.90%4,700
2025-11-202,240.02,270.02,213.02,234.0+34.0+1.55%5,300
2025-11-192,208.02,218.02,200.02,200.0-13.0-0.59%4,300
2025-11-182,246.02,249.02,160.02,213.0-51.0-2.25%14,500
2025-11-172,300.02,320.02,246.02,264.0-36.0-1.57%15,600
2025-11-142,159.02,300.02,150.02,300.0+139.0+6.43%20,900
2025-11-132,135.02,180.02,130.02,161.0+43.0+2.03%2,700
2025-11-122,128.02,128.02,112.02,118.00.00.00%1,700
2025-11-112,123.02,128.02,118.02,118.0+3.0+0.14%2,700
2025-11-102,130.02,130.02,105.02,115.0+20.0+0.95%2,400
2025-11-072,100.02,100.02,095.02,095.0-5.0-0.24%800
2025-11-062,116.02,116.02,100.02,100.0+4.0+0.19%900
2025-11-052,121.02,121.02,075.02,096.0-46.0-2.15%2,500
2025-11-042,121.02,150.02,050.02,142.0+42.0+2.00%8,900
2025-10-312,132.02,132.02,100.02,100.0-32.0-1.50%2,800
2025-10-302,129.02,192.02,129.02,132.0+3.0+0.14%3,400
2025-10-292,150.02,150.02,113.02,129.0-21.0-0.98%1,300
2025-10-282,184.02,184.02,150.02,150.0-11.0-0.51%1,800
2025-10-272,186.02,190.02,161.02,161.0+1.0+0.05%800
2025-10-242,177.02,177.02,160.02,160.0-1.0-0.05%300
2025-10-232,175.02,184.02,160.02,161.0-7.0-0.32%900
2025-10-222,152.02,180.02,152.02,168.0+17.0+0.79%3,100
2025-10-212,185.02,185.02,151.02,151.0-19.0-0.88%900
2025-10-202,156.02,182.02,156.02,170.0+37.0+1.73%2,200
2025-10-172,153.02,153.02,119.02,133.0-31.0-1.43%700
2025-10-162,162.02,165.02,147.02,164.0+3.0+0.14%3,900
2025-10-152,082.02,161.02,082.02,161.0+92.0+4.45%1,900
2025-10-142,073.02,119.02,069.02,069.0-51.0-2.41%5,300
2025-10-102,157.02,157.02,120.02,120.0-34.0-1.58%1,200
2025-10-092,163.02,169.02,140.02,154.0+4.0+0.19%1,900
2025-10-082,117.02,153.02,117.02,150.0+34.0+1.61%900
2025-10-072,153.02,153.02,100.02,116.0-37.0-1.72%3,300
2025-10-062,191.02,191.02,136.02,153.0+62.0+2.97%2,500
2025-10-032,068.02,120.02,068.02,091.0+31.0+1.50%1,300
2025-10-022,074.02,079.02,014.02,060.0-10.0-0.48%3,300
2025-10-012,116.02,121.02,050.02,070.0-73.0-3.41%5,700
2025-09-302,145.02,161.02,143.02,143.0-18.0-0.83%1,500
2025-09-292,161.02,192.02,161.02,161.0-37.0-1.68%900
2025-09-262,198.02,200.02,162.02,198.0+3.0+0.14%1,900
2025-09-252,181.02,198.02,181.02,195.0+14.0+0.64%700
2025-09-242,185.02,195.02,159.02,181.0-4.0-0.18%1,800
2025-09-222,176.02,197.02,175.02,185.0+4.0+0.18%2,200
2025-09-192,200.02,212.02,180.02,181.0-19.0-0.86%1,200
2025-09-182,194.02,200.02,189.02,200.0+15.0+0.69%1,200
2025-09-172,266.02,266.02,165.02,185.0-31.0-1.40%13,200
2025-09-162,161.02,300.02,155.02,216.0+61.0+2.83%10,300
2025-09-122,155.02,167.02,145.02,155.0——1,200

直近120営業日分を表示