KabuInsight

靜甲

6286
スタンダード/機械/SEIKO 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
2026-03-131,645.01,662.01,635.01,657.0+6.0+0.36%11,200
2026-03-121,654.01,656.01,651.01,651.0+2.0+0.12%2,700
2026-03-111,644.01,653.01,638.01,649.0+11.0+0.67%5,200
2026-03-101,612.01,645.01,612.01,638.0+29.0+1.80%14,300
2026-03-091,610.01,634.01,591.01,609.0-39.0-2.37%23,400
2026-03-061,659.01,660.01,645.01,648.0-17.0-1.02%23,200
2026-03-051,678.01,692.01,665.01,665.0-2.0-0.12%19,900
2026-03-041,675.01,688.01,660.01,667.0-54.0-3.14%71,600
2026-03-031,764.01,774.01,710.01,721.0-70.0-3.91%35,600
2026-03-021,791.01,820.01,791.01,791.0-29.0-1.59%9,900
2026-02-271,791.01,872.01,790.01,820.0+28.0+1.56%7,800
2026-02-261,818.01,826.01,770.01,792.0-33.0-1.81%12,900
2026-02-251,864.01,876.01,825.01,825.0+17.0+0.94%21,000
2026-02-241,817.01,899.01,762.01,808.0+29.0+1.63%27,000
2026-02-201,745.01,820.01,670.01,779.0+24.0+1.37%71,800
2026-02-191,755.01,755.01,755.01,755.0+300.0+20.62%6,000
2026-02-181,432.01,455.01,431.01,455.0+20.0+1.39%4,200
2026-02-171,446.01,446.01,425.01,435.0-12.0-0.83%5,600
2026-02-161,430.01,450.01,425.01,447.0+20.0+1.40%4,500
2026-02-131,390.01,427.01,369.01,427.0+32.0+2.29%12,400
2026-02-121,382.01,420.01,382.01,395.0+25.0+1.82%1,400
2026-02-101,371.01,380.01,370.01,370.00.00.00%1,000
2026-02-091,380.01,380.01,370.01,370.0-1.0-0.07%1,700
2026-02-061,362.01,376.01,362.01,371.0+1.0+0.07%800
2026-02-051,387.01,405.01,355.01,370.0-29.0-2.07%9,900
2026-02-041,434.01,435.01,386.01,399.0-47.0-3.25%8,100
2026-02-031,448.01,449.01,425.01,446.0+6.0+0.42%3,000
2026-02-021,455.01,457.01,440.01,440.0-10.0-0.69%900
2026-01-301,430.01,450.01,430.01,450.0+19.0+1.33%2,800
2026-01-291,468.01,468.01,400.01,431.0-21.0-1.45%4,100
2026-01-281,452.01,452.01,450.01,452.00.00.00%1,000
2026-01-271,443.01,466.01,433.01,452.0+9.0+0.62%2,700
2026-01-261,435.01,444.01,432.01,443.0-1.0-0.07%4,900
2026-01-231,417.01,455.01,412.01,444.0+39.0+2.78%10,200
2026-01-221,400.01,409.01,391.01,405.0+15.0+1.08%3,200
2026-01-211,396.01,401.01,345.01,390.0-13.0-0.93%10,300
2026-01-201,392.01,403.01,390.01,403.0+13.0+0.94%1,700
2026-01-191,394.01,402.01,390.01,390.0-4.0-0.29%3,000
2026-01-161,391.01,394.01,380.01,394.0+3.0+0.22%4,500
2026-01-151,380.01,395.01,380.01,391.00.00.00%3,200
2026-01-141,400.01,405.01,390.01,391.0-2.0-0.14%3,000
2026-01-131,390.01,393.01,386.01,393.0+2.0+0.14%3,800
2026-01-091,395.01,397.01,390.01,391.0-1.0-0.07%1,100
2026-01-081,394.01,394.01,389.01,392.0+2.0+0.14%1,600
2026-01-071,395.01,395.01,373.01,390.00.00.00%5,300
2026-01-061,376.01,395.01,376.01,390.0+8.0+0.58%4,400
2026-01-051,375.01,389.01,375.01,382.0+7.0+0.51%800
2025-12-301,374.01,388.01,369.01,375.0-15.0-1.08%2,500
2025-12-291,381.01,400.01,346.01,390.0+7.0+0.51%8,200
2025-12-261,495.01,496.01,375.01,383.0-112.0-7.49%35,100
2025-12-251,404.01,509.01,404.01,495.0+104.0+7.48%20,200
2025-12-241,386.01,398.01,384.01,391.0+14.0+1.02%5,000
2025-12-231,358.01,377.01,350.01,377.0+29.0+2.15%11,000
2025-12-221,294.01,350.01,280.01,348.0+63.0+4.90%30,200
2025-12-191,280.01,285.01,280.01,285.0+3.0+0.23%1,000
2025-12-181,267.01,285.01,266.01,282.0+14.0+1.10%4,300
2025-12-171,258.01,270.01,227.01,268.0-2.0-0.16%6,800
2025-12-161,277.01,277.01,270.01,270.0-5.0-0.39%1,800
2025-12-151,259.01,275.01,259.01,275.0-4.0-0.31%900
2025-12-121,283.01,283.01,250.01,279.00.00.00%3,400
2025-12-111,285.01,285.01,265.01,279.0-6.0-0.47%2,600
2025-12-101,275.01,285.01,264.01,285.0+10.0+0.78%6,700
2025-12-091,278.01,280.01,212.01,275.0-3.0-0.23%6,900
2025-12-081,280.01,280.01,275.01,278.0+5.0+0.39%7,400
2025-12-051,263.01,280.01,263.01,273.0+14.0+1.11%5,200
2025-12-041,243.01,259.01,222.01,259.0+16.0+1.29%4,000
2025-12-031,248.01,265.01,243.01,243.0+3.0+0.24%4,900
2025-12-021,244.01,244.01,225.01,240.0+9.0+0.73%1,800
2025-12-011,244.01,244.01,231.01,231.0-6.0-0.49%4,600
2025-11-281,224.01,250.01,222.01,237.0+24.0+1.98%7,900
2025-11-271,216.01,224.01,212.01,213.0+7.0+0.58%4,300
2025-11-261,242.01,242.01,200.01,206.0-33.0-2.66%10,900
2025-11-251,161.01,244.01,152.01,239.0+93.0+8.12%12,300
2025-11-211,124.01,146.01,115.01,146.0-8.0-0.69%7,400
2025-11-201,136.01,155.01,136.01,154.0+17.0+1.50%4,300
2025-11-191,139.01,139.01,113.01,137.0-1.0-0.09%3,100
2025-11-181,148.01,152.01,131.01,138.0-9.0-0.78%5,300
2025-11-171,131.01,147.01,121.01,147.0-3.0-0.26%8,300
2025-11-141,136.01,150.01,131.01,150.0-2.0-0.17%5,700
2025-11-131,165.01,165.01,148.01,152.0-17.0-1.45%2,700
2025-11-121,163.01,169.01,122.01,169.0-11.0-0.93%4,700
2025-11-111,189.01,189.01,165.01,180.0-15.0-1.26%1,200
2025-11-101,199.01,199.01,151.01,195.0+15.0+1.27%10,200
2025-11-071,188.01,215.01,169.01,180.0-38.0-3.12%8,200
2025-11-061,240.01,240.01,205.01,218.0-17.0-1.38%4,400
2025-11-051,280.01,280.01,171.01,235.0-34.0-2.68%13,800
2025-11-041,266.01,300.01,250.01,269.0+27.0+2.17%10,200
2025-10-311,220.01,242.01,197.01,242.0+52.0+4.37%5,300
2025-10-301,175.01,190.01,155.01,190.0+16.0+1.36%7,000
2025-10-291,175.01,185.01,169.01,174.0+5.0+0.43%5,600
2025-10-281,188.01,188.01,150.01,169.00.00.00%4,500
2025-10-271,174.01,178.01,150.01,169.0+1.0+0.09%16,600
2025-10-241,121.01,168.01,118.01,168.0+37.0+3.27%16,700
2025-10-231,169.01,174.01,129.01,131.0+50.0+4.63%69,200
2025-10-221,070.01,083.01,062.01,081.0+19.0+1.79%5,200
2025-10-211,038.01,068.01,038.01,062.0+25.0+2.41%6,700
2025-10-201,019.01,043.01,019.01,037.0+22.0+2.17%4,600
2025-10-171,012.01,015.01,006.01,015.0-9.0-0.88%1,800
2025-10-161,032.01,032.01,016.01,024.0-3.0-0.29%2,000
2025-10-151,017.01,034.01,017.01,027.0+20.0+1.99%2,200
2025-10-141,026.01,030.0964.01,007.0-33.0-3.17%12,800
2025-10-101,045.01,045.01,028.01,040.0+3.0+0.29%1,600
2025-10-091,038.01,045.01,037.01,037.0-2.0-0.19%1,600
2025-10-081,025.01,039.01,023.01,039.0+9.0+0.87%3,200
2025-10-071,032.01,035.01,030.01,030.0-7.0-0.68%5,200
2025-10-061,040.01,049.01,037.01,037.0+8.0+0.78%2,900
2025-10-031,032.01,047.01,029.01,029.0-3.0-0.29%2,900
2025-10-021,022.01,038.01,014.01,032.0+26.0+2.58%3,700
2025-10-011,080.01,084.01,006.01,006.0-54.0-5.09%22,600
2025-09-301,031.01,072.01,017.01,060.0+24.0+2.32%4,600
2025-09-291,040.01,048.01,028.01,036.0-24.0-2.26%5,200
2025-09-261,094.01,094.01,060.01,060.0-14.0-1.30%10,200
2025-09-251,062.01,084.01,050.01,074.0+28.0+2.68%10,600
2025-09-241,050.01,060.01,046.01,046.0-21.0-1.97%13,700
2025-09-221,031.01,094.01,031.01,067.0+43.0+4.20%16,400
2025-09-191,034.01,038.01,010.01,024.0-10.0-0.97%9,900
2025-09-181,010.01,090.01,010.01,034.0+35.0+3.50%22,900
2025-09-17980.0999.0976.0999.0+19.0+1.94%7,400
2025-09-16970.0980.0968.0980.0+6.0+0.62%5,000
2025-09-12962.0975.0962.0974.0——1,800

直近120営業日分を表示