KabuInsight

帝国電機製作所

6333
プライム/機械/TEIKOKU ELECTRIC MFG. 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
2026-03-132,980.03,010.02,971.02,988.0-42.0-1.39%47,700
2026-03-123,090.03,090.03,020.03,030.0-90.0-2.88%28,700
2026-03-113,160.03,185.03,115.03,120.0+15.0+0.48%26,000
2026-03-103,075.03,120.03,035.03,105.0+90.0+2.99%61,000
2026-03-092,967.03,035.02,951.03,015.0-210.0-6.51%98,700
2026-03-063,205.03,275.03,160.03,225.0+15.0+0.47%49,400
2026-03-053,220.03,360.03,195.03,210.0+95.0+3.05%101,400
2026-03-043,215.03,250.03,085.03,115.0-240.0-7.15%94,000
2026-03-033,370.03,410.03,305.03,355.0-65.0-1.90%59,200
2026-03-023,370.03,445.03,265.03,420.0-5.0-0.15%63,600
2026-02-273,400.03,500.03,385.03,425.0+20.0+0.59%46,300
2026-02-263,400.03,440.03,340.03,405.0+45.0+1.34%95,900
2026-02-253,275.03,400.03,260.03,360.0+110.0+3.38%117,400
2026-02-243,160.03,275.03,160.03,250.0+90.0+2.85%94,300
2026-02-203,220.03,415.03,130.03,160.0-15.0-0.47%148,600
2026-02-193,100.03,180.03,095.03,175.0+60.0+1.93%44,400
2026-02-183,155.03,155.03,100.03,115.0-5.0-0.16%24,500
2026-02-173,105.03,160.03,095.03,120.0+15.0+0.48%29,000
2026-02-163,050.03,155.03,050.03,105.0+55.0+1.80%39,400
2026-02-133,135.03,170.03,050.03,050.0-95.0-3.02%24,800
2026-02-123,170.03,175.03,105.03,145.0+35.0+1.13%46,200
2026-02-103,165.03,165.03,100.03,110.0-80.0-2.51%37,800
2026-02-093,180.03,200.03,130.03,190.0+80.0+2.57%35,000
2026-02-063,090.03,120.03,070.03,110.0+15.0+0.48%27,000
2026-02-053,090.03,115.03,080.03,095.0+5.0+0.16%28,100
2026-02-043,070.03,115.03,065.03,090.0-20.0-0.64%24,100
2026-02-033,070.03,110.03,025.03,110.0+100.0+3.32%29,900
2026-02-023,050.03,080.03,010.03,010.0-35.0-1.15%25,700
2026-01-303,020.03,060.02,991.03,045.0+40.0+1.33%20,200
2026-01-293,010.03,055.02,979.03,005.0-5.0-0.17%26,400
2026-01-283,015.03,055.02,968.03,010.0+11.0+0.37%36,600
2026-01-273,045.03,080.02,999.02,999.0-51.0-1.67%32,500
2026-01-263,110.03,115.03,030.03,050.0-80.0-2.56%45,500
2026-01-233,195.03,195.03,130.03,130.0-30.0-0.95%30,400
2026-01-223,085.03,175.03,085.03,160.0+90.0+2.93%25,600
2026-01-213,115.03,120.03,070.03,070.0-60.0-1.92%30,600
2026-01-203,200.03,200.03,130.03,130.0-80.0-2.49%33,400
2026-01-193,270.03,275.03,200.03,210.0-90.0-2.73%24,900
2026-01-163,210.03,300.03,170.03,300.0+115.0+3.61%46,800
2026-01-153,170.03,215.03,150.03,185.0+35.0+1.11%39,100
2026-01-143,155.03,190.03,135.03,150.0-20.0-0.63%25,900
2026-01-133,120.03,170.03,110.03,170.0+70.0+2.26%44,500
2026-01-093,060.03,105.03,055.03,100.0+50.0+1.64%43,700
2026-01-083,095.03,095.03,050.03,050.0-40.0-1.29%34,900
2026-01-073,060.03,115.03,050.03,090.0+10.0+0.32%28,400
2026-01-063,105.03,110.03,055.03,080.0+15.0+0.49%24,900
2026-01-053,095.03,105.03,050.03,065.0-5.0-0.16%20,000
2025-12-303,110.03,110.03,070.03,070.0-20.0-0.65%11,900
2025-12-293,090.03,105.03,065.03,090.00.00.00%20,000
2025-12-263,110.03,110.03,070.03,090.0+5.0+0.16%16,100
2025-12-253,085.03,100.03,085.03,085.0+5.0+0.16%8,200
2025-12-243,140.03,140.03,080.03,080.0-60.0-1.91%11,200
2025-12-233,140.03,165.03,115.03,140.00.00.00%22,800
2025-12-223,135.03,145.03,090.03,140.0+50.0+1.62%33,800
2025-12-193,050.03,090.03,010.03,090.0+40.0+1.31%31,900
2025-12-183,025.03,055.03,020.03,050.0+25.0+0.83%22,800
2025-12-173,005.03,035.03,000.03,025.0+20.0+0.67%14,800
2025-12-163,080.03,080.03,000.03,005.0-45.0-1.48%16,200
2025-12-153,015.03,070.03,015.03,050.0+35.0+1.16%36,600
2025-12-123,010.03,060.03,005.03,015.0+25.0+0.84%37,400
2025-12-113,020.03,035.02,990.02,990.0-45.0-1.48%17,700
2025-12-103,045.03,080.03,025.03,035.0-10.0-0.33%21,000
2025-12-093,040.03,095.03,040.03,045.0+5.0+0.16%21,900
2025-12-083,035.03,075.03,030.03,040.0+30.0+1.00%16,100
2025-12-053,020.03,035.02,991.03,010.0-20.0-0.66%11,300
2025-12-043,025.03,040.03,015.03,030.0+31.0+1.03%10,100
2025-12-033,035.03,055.02,989.02,999.0-16.0-0.53%17,500
2025-12-023,120.03,120.03,010.03,015.0-70.0-2.27%15,800
2025-12-013,120.03,120.03,070.03,085.0-15.0-0.48%16,400
2025-11-283,060.03,100.03,050.03,100.0+55.0+1.81%21,000
2025-11-273,025.03,050.03,020.03,045.0+30.0+1.00%15,400
2025-11-263,005.03,035.02,999.03,015.0+50.0+1.69%14,700
2025-11-252,975.02,991.02,956.02,965.0-22.0-0.74%11,800
2025-11-212,925.03,000.02,925.02,987.0+44.0+1.50%19,200
2025-11-202,954.02,954.02,909.02,943.0+39.0+1.34%19,900
2025-11-192,982.02,988.02,904.02,904.0-31.0-1.06%23,800
2025-11-182,991.02,997.02,912.02,935.0-53.0-1.77%22,900
2025-11-173,035.03,035.02,981.02,988.0-42.0-1.39%23,200
2025-11-143,070.03,085.03,030.03,030.0-65.0-2.10%12,800
2025-11-133,095.03,140.03,060.03,095.0+50.0+1.64%28,300
2025-11-123,070.03,100.03,035.03,045.0+15.0+0.50%20,200
2025-11-113,050.03,080.03,010.03,030.0-20.0-0.66%25,500
2025-11-103,050.03,090.03,035.03,050.0+30.0+0.99%17,000
2025-11-073,050.03,050.02,993.03,020.0-30.0-0.98%15,900
2025-11-062,997.03,085.02,982.03,050.0+75.0+2.52%46,700
2025-11-053,030.03,040.02,955.02,975.0-45.0-1.49%42,300
2025-11-043,075.03,075.03,005.03,020.0-70.0-2.27%27,700
2025-10-313,025.03,090.03,010.03,090.0+70.0+2.32%28,600
2025-10-303,045.03,085.03,020.03,020.00.00.00%106,200
2025-10-293,090.03,090.03,020.03,020.0-70.0-2.27%18,100
2025-10-283,175.03,175.03,070.03,090.0-105.0-3.29%25,500
2025-10-273,145.03,195.03,145.03,195.0+50.0+1.59%19,000
2025-10-243,130.03,170.03,095.03,145.0+25.0+0.80%24,700
2025-10-233,025.03,160.03,005.03,120.0+146.0+4.91%47,800
2025-10-223,120.03,130.02,974.02,974.0-111.0-3.60%42,300
2025-10-213,130.03,140.03,080.03,085.0-15.0-0.48%14,800
2025-10-203,100.03,125.03,075.03,100.0+15.0+0.49%16,600
2025-10-173,090.03,115.03,055.03,085.0+5.0+0.16%16,500
2025-10-163,100.03,130.03,070.03,080.0-20.0-0.65%12,700
2025-10-153,075.03,140.03,070.03,100.0+50.0+1.64%22,100
2025-10-143,050.03,080.03,020.03,050.0-35.0-1.13%26,400
2025-10-103,155.03,155.03,085.03,085.0-105.0-3.29%19,400
2025-10-093,175.03,200.03,160.03,190.0+25.0+0.79%20,100
2025-10-083,250.03,250.03,165.03,165.0-90.0-2.76%21,600
2025-10-073,320.03,330.03,250.03,255.0-60.0-1.81%21,300
2025-10-063,250.03,320.03,240.03,315.0+145.0+4.57%19,700
2025-10-033,150.03,200.03,145.03,170.0+20.0+0.63%17,500
2025-10-023,145.03,165.03,100.03,150.0-15.0-0.47%19,000
2025-10-013,195.03,200.03,120.03,165.0-35.0-1.09%35,500
2025-09-303,240.03,240.03,200.03,200.0-40.0-1.23%16,500
2025-09-293,275.03,275.03,215.03,240.0-90.0-2.70%17,700
2025-09-263,330.03,355.03,305.03,330.0+10.0+0.30%26,400
2025-09-253,280.03,350.03,265.03,320.0+40.0+1.22%15,600
2025-09-243,310.03,310.03,260.03,280.0-35.0-1.06%21,300
2025-09-223,310.03,345.03,310.03,315.00.00.00%31,200
2025-09-193,310.03,325.03,265.03,315.0+20.0+0.61%25,800
2025-09-183,305.03,320.03,250.03,295.0+25.0+0.76%14,600
2025-09-173,360.03,360.03,270.03,270.0-90.0-2.68%18,200
2025-09-163,310.03,385.03,310.03,360.0+75.0+2.28%17,100
2025-09-123,260.03,290.03,230.03,285.0——22,500

直近120営業日分を表示