KabuInsight

西部技研

6223
スタンダード/機械/Seibu Giken 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
2026-03-132,402.02,444.02,369.02,389.0-11.0-0.46%103,900
2026-03-122,431.02,434.02,353.02,400.0-11.0-0.46%119,700
2026-03-112,425.02,458.02,411.02,411.0-23.0-0.94%60,500
2026-03-102,395.02,460.02,385.02,434.0+89.0+3.80%79,900
2026-03-092,280.02,362.02,250.02,345.0-135.0-5.44%92,600
2026-03-062,413.02,480.02,368.02,480.0+50.0+2.06%89,200
2026-03-052,318.02,442.02,318.02,430.0+170.0+7.52%107,200
2026-03-042,350.02,400.02,242.02,260.0-138.0-5.75%188,700
2026-03-032,459.02,514.02,391.02,398.0-111.0-4.42%103,600
2026-03-022,480.02,534.02,479.02,509.0-29.0-1.14%69,600
2026-02-272,520.02,561.02,482.02,538.0+12.0+0.48%159,100
2026-02-262,603.02,609.02,507.02,526.0-38.0-1.48%136,700
2026-02-252,559.02,650.02,520.02,564.0+13.0+0.51%264,900
2026-02-242,398.02,582.02,391.02,551.0+169.0+7.09%294,300
2026-02-202,400.02,452.02,346.02,382.0+11.0+0.46%236,300
2026-02-192,238.02,398.02,215.02,371.0+161.0+7.29%329,700
2026-02-182,107.02,210.02,107.02,210.0+126.0+6.05%178,300
2026-02-172,024.02,118.02,000.02,084.0+49.0+2.41%180,500
2026-02-161,920.02,077.01,920.02,035.0+186.0+10.06%406,000
2026-02-131,890.01,890.01,820.01,849.0-41.0-2.17%114,000
2026-02-121,876.01,898.01,876.01,890.0+14.0+0.75%52,700
2026-02-101,847.01,880.01,844.01,876.0+30.0+1.63%46,800
2026-02-091,874.01,880.01,843.01,846.0+8.0+0.44%60,800
2026-02-061,808.01,838.01,791.01,838.0+31.0+1.72%42,100
2026-02-051,830.01,835.01,807.01,807.0-13.0-0.71%48,500
2026-02-041,800.01,826.01,790.01,820.0+27.0+1.51%79,300
2026-02-031,787.01,802.01,778.01,793.0+6.0+0.34%83,200
2026-02-021,750.01,796.01,743.01,787.0+48.0+2.76%125,400
2026-01-301,725.01,744.01,716.01,739.0-1.0-0.06%45,400
2026-01-291,723.01,741.01,713.01,740.0+5.0+0.29%81,100
2026-01-281,720.01,736.01,702.01,735.00.00.00%76,100
2026-01-271,730.01,750.01,720.01,735.0+8.0+0.46%70,000
2026-01-261,777.01,777.01,723.01,727.0-58.0-3.25%97,800
2026-01-231,800.01,808.01,748.01,785.0+42.0+2.41%231,800
2026-01-221,705.01,743.01,697.01,743.0+49.0+2.89%59,700
2026-01-211,710.01,710.01,685.01,694.0-34.0-1.97%66,100
2026-01-201,739.01,748.01,720.01,728.0-11.0-0.63%51,300
2026-01-191,720.01,744.01,708.01,739.0+20.0+1.16%173,000
2026-01-161,710.01,725.01,707.01,719.0+3.0+0.17%44,100
2026-01-151,710.01,720.01,707.01,716.0+8.0+0.47%45,100
2026-01-141,700.01,713.01,696.01,708.0+12.0+0.71%61,900
2026-01-131,698.01,704.01,680.01,696.0+23.0+1.37%60,300
2026-01-091,676.01,684.01,671.01,673.0-2.0-0.12%34,500
2026-01-081,699.01,699.01,674.01,675.0-24.0-1.41%46,400
2026-01-071,691.01,711.01,691.01,699.0+9.0+0.53%69,500
2026-01-061,681.01,700.01,677.01,690.0+20.0+1.20%118,900
2026-01-051,674.01,682.01,663.01,670.0+6.0+0.36%61,400
2025-12-301,678.01,678.01,655.01,664.0-21.0-1.25%80,100
2025-12-291,667.01,693.01,660.01,685.0-45.0-2.60%146,300
2025-12-261,718.01,736.01,718.01,730.0+1.0+0.06%141,800
2025-12-251,718.01,729.01,714.01,729.0+5.0+0.29%74,300
2025-12-241,702.01,724.01,696.01,724.0+23.0+1.35%133,900
2025-12-231,691.01,708.01,690.01,701.0+7.0+0.41%39,900
2025-12-221,695.01,697.01,683.01,694.0+11.0+0.65%61,300
2025-12-191,698.01,698.01,677.01,683.0+6.0+0.36%54,200
2025-12-181,660.01,688.01,653.01,677.0+6.0+0.36%88,500
2025-12-171,661.01,673.01,656.01,671.0+6.0+0.36%63,800
2025-12-161,684.01,684.01,663.01,665.0-16.0-0.95%65,400
2025-12-151,681.01,682.01,660.01,681.0-1.0-0.06%85,400
2025-12-121,681.01,686.01,666.01,682.0+6.0+0.36%68,900
2025-12-111,700.01,700.01,668.01,676.0-24.0-1.41%91,200
2025-12-101,708.01,718.01,697.01,700.0-6.0-0.35%58,500
2025-12-091,727.01,727.01,703.01,706.0-14.0-0.81%40,300
2025-12-081,717.01,720.01,702.01,720.0+13.0+0.76%33,900
2025-12-051,726.01,729.01,706.01,707.0-19.0-1.10%29,700
2025-12-041,704.01,726.01,704.01,726.0+19.0+1.11%23,700
2025-12-031,714.01,714.01,695.01,707.0-6.0-0.35%34,100
2025-12-021,744.01,744.01,711.01,713.0-31.0-1.78%41,700
2025-12-011,741.01,752.01,740.01,744.0+9.0+0.52%30,100
2025-11-281,752.01,752.01,734.01,735.0-15.0-0.86%22,300
2025-11-271,731.01,750.01,728.01,750.0+30.0+1.74%31,200
2025-11-261,715.01,720.01,691.01,720.0+29.0+1.71%34,700
2025-11-251,710.01,725.01,691.01,691.0-30.0-1.74%44,200
2025-11-211,693.01,724.01,693.01,721.0+18.0+1.06%19,000
2025-11-201,707.01,717.01,701.01,703.0+18.0+1.07%20,300
2025-11-191,706.01,715.01,679.01,685.0-30.0-1.75%47,600
2025-11-181,740.01,750.01,710.01,715.0-35.0-2.00%45,500
2025-11-171,733.01,750.01,711.01,750.0+31.0+1.80%51,700
2025-11-141,731.01,735.01,710.01,719.0-13.0-0.75%38,200
2025-11-131,711.01,740.01,711.01,732.0-3.0-0.17%32,000
2025-11-121,692.01,735.01,692.01,735.0+39.0+2.30%36,500
2025-11-111,715.01,721.01,690.01,696.0+16.0+0.95%64,300
2025-11-101,679.01,690.01,669.01,680.0+15.0+0.90%44,000
2025-11-071,680.01,680.01,656.01,665.0-23.0-1.36%27,700
2025-11-061,682.01,698.01,667.01,688.0+12.0+0.72%21,400
2025-11-051,697.01,697.01,642.01,676.0-21.0-1.24%63,500
2025-11-041,720.01,720.01,693.01,697.0-7.0-0.41%29,500
2025-10-311,713.01,716.01,690.01,704.0+3.0+0.18%21,100
2025-10-301,698.01,714.01,691.01,701.0+19.0+1.13%23,400
2025-10-291,702.01,710.01,674.01,682.0-18.0-1.06%32,500
2025-10-281,738.01,750.01,700.01,700.0+2.0+0.12%71,900
2025-10-271,680.01,705.01,680.01,698.0+23.0+1.37%28,300
2025-10-241,698.01,698.01,660.01,675.0+3.0+0.18%30,100
2025-10-231,684.01,686.01,670.01,672.0-12.0-0.71%17,000
2025-10-221,668.01,684.01,666.01,684.0+17.0+1.02%35,800
2025-10-211,665.01,680.01,659.01,667.0+7.0+0.42%27,500
2025-10-201,662.01,668.01,643.01,660.0+20.0+1.22%16,500
2025-10-171,660.01,660.01,637.01,640.0-23.0-1.38%19,000
2025-10-161,664.01,669.01,659.01,663.00.00.00%17,000
2025-10-151,635.01,664.01,635.01,663.0+38.0+2.34%17,200
2025-10-141,655.01,662.01,614.01,625.0-52.0-3.10%52,700
2025-10-101,685.01,691.01,676.01,677.0-23.0-1.35%28,400
2025-10-091,692.01,705.01,688.01,700.0+8.0+0.47%19,300
2025-10-081,701.01,705.01,692.01,692.0-1.0-0.06%19,700
2025-10-071,698.01,701.01,683.01,693.0+1.0+0.06%20,000
2025-10-061,692.01,692.01,674.01,692.0+27.0+1.62%29,100
2025-10-031,665.01,675.01,662.01,665.0+3.0+0.18%14,800
2025-10-021,664.01,667.01,640.01,662.0-2.0-0.12%30,500
2025-10-011,694.01,694.01,655.01,664.0-24.0-1.42%32,500
2025-09-301,701.01,702.01,673.01,688.0-15.0-0.88%27,700
2025-09-291,695.01,717.01,693.01,703.0-14.0-0.82%31,100
2025-09-261,709.01,720.01,705.01,717.0+12.0+0.70%37,200
2025-09-251,696.01,712.01,688.01,705.0+14.0+0.83%38,200
2025-09-241,692.01,692.01,676.01,691.0-4.0-0.24%23,600
2025-09-221,676.01,696.01,671.01,695.0+16.0+0.95%33,900
2025-09-191,692.01,698.01,665.01,679.0-13.0-0.77%28,900
2025-09-181,697.01,704.01,680.01,692.0+13.0+0.77%34,000
2025-09-171,699.01,699.01,672.01,679.0-13.0-0.77%23,600
2025-09-161,705.01,712.01,689.01,692.0-13.0-0.76%32,400
2025-09-121,701.01,705.01,694.01,705.0——25,600

直近120営業日分を表示