電業社機械製作所
6365スタンダード/機械/DMW 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 | 5,990.0 | 6,080.0 | 5,990.0 | 6,080.0 | +50.0 | +0.83% | 500 |
| 2026-03-12 | 6,100.0 | 6,100.0 | 6,010.0 | 6,030.0 | -80.0 | -1.31% | 1,200 |
| 2026-03-11 | 6,000.0 | 6,190.0 | 6,000.0 | 6,110.0 | +20.0 | +0.33% | 1,500 |
| 2026-03-10 | 5,960.0 | 6,090.0 | 5,960.0 | 6,090.0 | +200.0 | +3.40% | 1,200 |
| 2026-03-09 | 5,690.0 | 5,900.0 | 5,670.0 | 5,890.0 | -100.0 | -1.67% | 2,900 |
| 2026-03-06 | 5,810.0 | 6,010.0 | 5,810.0 | 5,990.0 | -20.0 | -0.33% | 900 |
| 2026-03-05 | 5,920.0 | 6,100.0 | 5,920.0 | 6,010.0 | +290.0 | +5.07% | 4,000 |
| 2026-03-04 | 6,090.0 | 6,090.0 | 5,530.0 | 5,720.0 | -470.0 | -7.59% | 7,700 |
| 2026-03-03 | 6,180.0 | 6,250.0 | 5,980.0 | 6,190.0 | +10.0 | +0.16% | 2,900 |
| 2026-03-02 | 6,090.0 | 6,200.0 | 6,000.0 | 6,180.0 | +90.0 | +1.48% | 3,700 |
| 2026-02-27 | 6,160.0 | 6,170.0 | 6,060.0 | 6,090.0 | -80.0 | -1.30% | 1,600 |
| 2026-02-26 | 6,010.0 | 6,210.0 | 6,010.0 | 6,170.0 | +160.0 | +2.66% | 3,400 |
| 2026-02-25 | 5,990.0 | 6,040.0 | 5,880.0 | 6,010.0 | +30.0 | +0.50% | 5,600 |
| 2026-02-24 | 5,910.0 | 6,000.0 | 5,880.0 | 5,980.0 | +60.0 | +1.01% | 6,700 |
| 2026-02-20 | 5,900.0 | 5,920.0 | 5,850.0 | 5,920.0 | +30.0 | +0.51% | 1,500 |
| 2026-02-19 | 6,000.0 | 6,000.0 | 5,850.0 | 5,890.0 | -80.0 | -1.34% | 3,700 |
| 2026-02-18 | 5,910.0 | 6,080.0 | 5,810.0 | 5,970.0 | +60.0 | +1.02% | 4,200 |
| 2026-02-17 | 6,090.0 | 6,100.0 | 5,840.0 | 5,910.0 | -100.0 | -1.66% | 4,300 |
| 2026-02-16 | 5,890.0 | 6,130.0 | 5,890.0 | 6,010.0 | +200.0 | +3.44% | 4,300 |
| 2026-02-13 | 5,970.0 | 6,040.0 | 5,800.0 | 5,810.0 | -160.0 | -2.68% | 5,900 |
| 2026-02-12 | 5,690.0 | 6,000.0 | 5,690.0 | 5,970.0 | +240.0 | +4.19% | 3,300 |
| 2026-02-10 | 5,800.0 | 5,800.0 | 5,730.0 | 5,730.0 | 0.0 | 0.00% | 200 |
| 2026-02-09 | 5,680.0 | 5,800.0 | 5,680.0 | 5,730.0 | +50.0 | +0.88% | 2,000 |
| 2026-02-06 | 5,570.0 | 5,690.0 | 5,570.0 | 5,680.0 | +40.0 | +0.71% | 1,500 |
| 2026-02-05 | 5,580.0 | 5,660.0 | 5,520.0 | 5,640.0 | +140.0 | +2.55% | 1,300 |
| 2026-02-04 | 5,400.0 | 5,510.0 | 5,400.0 | 5,500.0 | +100.0 | +1.85% | 700 |
| 2026-02-03 | 5,460.0 | 5,480.0 | 5,360.0 | 5,400.0 | -30.0 | -0.55% | 1,000 |
| 2026-02-02 | 5,480.0 | 5,550.0 | 5,370.0 | 5,430.0 | +30.0 | +0.56% | 1,600 |
| 2026-01-30 | 5,470.0 | 5,510.0 | 5,280.0 | 5,400.0 | -100.0 | -1.82% | 7,700 |
| 2026-01-29 | 5,520.0 | 5,590.0 | 5,490.0 | 5,500.0 | -10.0 | -0.18% | 2,600 |
| 2026-01-28 | 5,540.0 | 5,560.0 | 5,510.0 | 5,510.0 | -60.0 | -1.08% | 1,300 |
| 2026-01-27 | 5,620.0 | 5,650.0 | 5,530.0 | 5,570.0 | -80.0 | -1.42% | 1,400 |
| 2026-01-26 | 5,770.0 | 5,770.0 | 5,650.0 | 5,650.0 | -20.0 | -0.35% | 3,600 |
| 2026-01-23 | 5,800.0 | 5,800.0 | 5,670.0 | 5,670.0 | -100.0 | -1.73% | 2,500 |
| 2026-01-22 | 5,720.0 | 5,780.0 | 5,650.0 | 5,770.0 | +90.0 | +1.58% | 5,400 |
| 2026-01-21 | 5,590.0 | 5,690.0 | 5,520.0 | 5,680.0 | +80.0 | +1.43% | 3,400 |
| 2026-01-20 | 5,590.0 | 5,600.0 | 5,530.0 | 5,600.0 | +10.0 | +0.18% | 3,200 |
| 2026-01-19 | 5,590.0 | 5,590.0 | 5,580.0 | 5,590.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-16 | 5,550.0 | 5,600.0 | 5,490.0 | 5,590.0 | +40.0 | +0.72% | 1,400 |
| 2026-01-15 | 5,550.0 | 5,550.0 | 5,500.0 | 5,550.0 | -40.0 | -0.72% | 1,400 |
| 2026-01-14 | 5,550.0 | 5,600.0 | 5,550.0 | 5,590.0 | +80.0 | +1.45% | 3,200 |
| 2026-01-13 | 5,480.0 | 5,580.0 | 5,460.0 | 5,510.0 | +70.0 | +1.29% | 3,300 |
| 2026-01-09 | 5,390.0 | 5,490.0 | 5,330.0 | 5,440.0 | -150.0 | -2.68% | 6,200 |
| 2026-01-08 | 5,420.0 | 5,600.0 | 5,400.0 | 5,590.0 | +160.0 | +2.95% | 3,900 |
| 2026-01-07 | 5,450.0 | 5,520.0 | 5,380.0 | 5,430.0 | -20.0 | -0.37% | 3,200 |
| 2026-01-06 | 5,360.0 | 5,480.0 | 5,340.0 | 5,450.0 | +70.0 | +1.30% | 3,300 |
| 2026-01-05 | 5,480.0 | 5,480.0 | 5,300.0 | 5,380.0 | +100.0 | +1.89% | 2,900 |
| 2025-12-30 | 5,240.0 | 5,300.0 | 5,220.0 | 5,280.0 | +40.0 | +0.76% | 2,200 |
| 2025-12-29 | 5,200.0 | 5,250.0 | 5,200.0 | 5,240.0 | +50.0 | +0.96% | 1,200 |
| 2025-12-26 | 5,200.0 | 5,200.0 | 5,140.0 | 5,190.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-25 | 5,250.0 | 5,250.0 | 5,150.0 | 5,190.0 | -10.0 | -0.19% | 2,100 |
| 2025-12-24 | 5,170.0 | 5,200.0 | 5,120.0 | 5,200.0 | +50.0 | +0.97% | 5,500 |
| 2025-12-23 | 5,160.0 | 5,160.0 | 5,120.0 | 5,150.0 | +20.0 | +0.39% | 2,300 |
| 2025-12-22 | 5,140.0 | 5,140.0 | 5,100.0 | 5,130.0 | -10.0 | -0.19% | 1,900 |
| 2025-12-19 | 5,190.0 | 5,200.0 | 5,120.0 | 5,140.0 | -60.0 | -1.15% | 1,200 |
| 2025-12-18 | 5,120.0 | 5,200.0 | 5,100.0 | 5,200.0 | +100.0 | +1.96% | 1,700 |
| 2025-12-17 | 5,090.0 | 5,100.0 | 5,080.0 | 5,100.0 | +10.0 | +0.20% | 800 |
| 2025-12-16 | 5,080.0 | 5,100.0 | 5,030.0 | 5,090.0 | +10.0 | +0.20% | 1,700 |
| 2025-12-15 | 5,080.0 | 5,150.0 | 5,080.0 | 5,080.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-12 | 5,170.0 | 5,170.0 | 5,080.0 | 5,080.0 | +10.0 | +0.20% | 2,300 |
| 2025-12-11 | 5,100.0 | 5,100.0 | 5,070.0 | 5,070.0 | -10.0 | -0.20% | 500 |
| 2025-12-10 | 5,070.0 | 5,100.0 | 5,070.0 | 5,080.0 | -10.0 | -0.20% | 900 |
| 2025-12-09 | 5,110.0 | 5,140.0 | 5,090.0 | 5,090.0 | -10.0 | -0.20% | 800 |
| 2025-12-08 | 5,100.0 | 5,150.0 | 5,100.0 | 5,100.0 | -20.0 | -0.39% | 500 |
| 2025-12-05 | 5,140.0 | 5,140.0 | 5,080.0 | 5,120.0 | 0.0 | 0.00% | 300 |
| 2025-12-04 | 5,090.0 | 5,200.0 | 5,090.0 | 5,120.0 | +10.0 | +0.20% | 600 |
| 2025-12-03 | 5,080.0 | 5,140.0 | 5,080.0 | 5,110.0 | +30.0 | +0.59% | 1,000 |
| 2025-12-02 | 5,090.0 | 5,130.0 | 5,080.0 | 5,080.0 | -10.0 | -0.20% | 700 |
| 2025-12-01 | 5,130.0 | 5,130.0 | 5,090.0 | 5,090.0 | -40.0 | -0.78% | 900 |
| 2025-11-28 | 5,060.0 | 5,130.0 | 5,060.0 | 5,130.0 | +80.0 | +1.58% | 2,100 |
| 2025-11-27 | 5,060.0 | 5,070.0 | 5,050.0 | 5,050.0 | -10.0 | -0.20% | 800 |
| 2025-11-26 | 5,070.0 | 5,090.0 | 5,010.0 | 5,060.0 | +50.0 | +1.00% | 1,600 |
| 2025-11-25 | 5,070.0 | 5,070.0 | 5,010.0 | 5,010.0 | +10.0 | +0.20% | 1,800 |
| 2025-11-21 | 5,010.0 | 5,010.0 | 5,000.0 | 5,000.0 | -10.0 | -0.20% | 500 |
| 2025-11-20 | 5,010.0 | 5,050.0 | 5,010.0 | 5,010.0 | 0.0 | 0.00% | 800 |
| 2025-11-19 | 5,000.0 | 5,010.0 | 4,950.0 | 5,010.0 | +80.0 | +1.62% | 3,700 |
| 2025-11-18 | 5,090.0 | 5,090.0 | 4,905.0 | 4,930.0 | -160.0 | -3.14% | 3,800 |
| 2025-11-17 | 5,170.0 | 5,230.0 | 5,070.0 | 5,090.0 | -60.0 | -1.17% | 1,100 |
| 2025-11-14 | 5,070.0 | 5,300.0 | 5,050.0 | 5,150.0 | 0.0 | 0.00% | 5,700 |
| 2025-11-13 | 5,120.0 | 5,150.0 | 5,070.0 | 5,150.0 | +30.0 | +0.59% | 2,700 |
| 2025-11-12 | 5,160.0 | 5,160.0 | 5,080.0 | 5,120.0 | +50.0 | +0.99% | 500 |
| 2025-11-11 | 5,160.0 | 5,160.0 | 5,070.0 | 5,070.0 | -20.0 | -0.39% | 400 |
| 2025-11-10 | 5,130.0 | 5,160.0 | 5,090.0 | 5,090.0 | -80.0 | -1.55% | 1,300 |
| 2025-11-07 | 5,130.0 | 5,170.0 | 5,130.0 | 5,170.0 | +60.0 | +1.17% | 400 |
| 2025-11-06 | 5,040.0 | 5,110.0 | 5,020.0 | 5,110.0 | +40.0 | +0.79% | 2,100 |
| 2025-11-05 | 5,140.0 | 5,140.0 | 5,010.0 | 5,070.0 | -70.0 | -1.36% | 1,100 |
| 2025-11-04 | 5,130.0 | 5,200.0 | 5,110.0 | 5,140.0 | -30.0 | -0.58% | 1,200 |
| 2025-10-31 | 5,180.0 | 5,180.0 | 5,120.0 | 5,170.0 | +50.0 | +0.98% | 400 |
| 2025-10-30 | 5,050.0 | 5,160.0 | 5,050.0 | 5,120.0 | -20.0 | -0.39% | 600 |
| 2025-10-29 | 5,200.0 | 5,200.0 | 5,000.0 | 5,140.0 | +10.0 | +0.19% | 3,300 |
| 2025-10-28 | 5,250.0 | 5,250.0 | 5,120.0 | 5,130.0 | +40.0 | +0.79% | 2,300 |
| 2025-10-27 | 5,170.0 | 5,200.0 | 5,090.0 | 5,090.0 | -100.0 | -1.93% | 2,200 |
| 2025-10-24 | 5,260.0 | 5,260.0 | 4,985.0 | 5,190.0 | +30.0 | +0.58% | 7,400 |
| 2025-10-23 | 5,150.0 | 5,270.0 | 5,030.0 | 5,160.0 | +60.0 | +1.18% | 2,400 |
| 2025-10-22 | 5,060.0 | 5,170.0 | 5,050.0 | 5,100.0 | +70.0 | +1.39% | 1,000 |
| 2025-10-21 | 5,040.0 | 5,050.0 | 5,030.0 | 5,030.0 | -10.0 | -0.20% | 400 |
| 2025-10-20 | 5,010.0 | 5,070.0 | 5,010.0 | 5,040.0 | +40.0 | +0.80% | 500 |
| 2025-10-17 | 5,050.0 | 5,090.0 | 4,995.0 | 5,000.0 | -70.0 | -1.38% | 1,200 |
| 2025-10-16 | 5,080.0 | 5,100.0 | 4,995.0 | 5,070.0 | +40.0 | +0.80% | 1,100 |
| 2025-10-15 | 5,030.0 | 5,030.0 | 4,960.0 | 5,030.0 | 0.0 | 0.00% | 300 |
| 2025-10-14 | 5,060.0 | 5,160.0 | 4,910.0 | 5,030.0 | -50.0 | -0.98% | 1,600 |
| 2025-10-10 | 5,120.0 | 5,210.0 | 5,030.0 | 5,080.0 | -40.0 | -0.78% | 2,900 |
| 2025-10-09 | 5,180.0 | 5,210.0 | 5,120.0 | 5,120.0 | -70.0 | -1.35% | 500 |
| 2025-10-08 | 5,170.0 | 5,190.0 | 5,150.0 | 5,190.0 | +70.0 | +1.37% | 500 |
| 2025-10-07 | 5,070.0 | 5,190.0 | 5,070.0 | 5,120.0 | +40.0 | +0.79% | 1,300 |
| 2025-10-06 | 5,240.0 | 5,330.0 | 5,080.0 | 5,080.0 | -60.0 | -1.17% | 2,300 |
| 2025-10-03 | 5,120.0 | 5,180.0 | 5,000.0 | 5,140.0 | -10.0 | -0.19% | 1,600 |
| 2025-10-02 | 5,160.0 | 5,160.0 | 5,100.0 | 5,150.0 | -20.0 | -0.39% | 700 |
| 2025-10-01 | 5,230.0 | 5,230.0 | 4,990.0 | 5,170.0 | -60.0 | -1.15% | 2,100 |
| 2025-09-30 | 5,260.0 | 5,560.0 | 5,200.0 | 5,230.0 | +10.0 | +0.19% | 4,200 |
| 2025-09-29 | 5,200.0 | 5,220.0 | 5,200.0 | 5,220.0 | -60.0 | -1.14% | 300 |
| 2025-09-26 | 5,140.0 | 5,280.0 | 5,000.0 | 5,280.0 | +110.0 | +2.13% | 3,200 |
| 2025-09-25 | 5,140.0 | 5,170.0 | 5,100.0 | 5,170.0 | +20.0 | +0.39% | 1,200 |
| 2025-09-24 | 5,120.0 | 5,300.0 | 5,080.0 | 5,150.0 | +30.0 | +0.59% | 4,100 |
| 2025-09-22 | 5,090.0 | 5,170.0 | 5,060.0 | 5,120.0 | +60.0 | +1.19% | 2,100 |
| 2025-09-19 | 5,120.0 | 5,120.0 | 5,060.0 | 5,060.0 | -80.0 | -1.56% | 1,100 |
| 2025-09-18 | 5,150.0 | 5,150.0 | 5,080.0 | 5,140.0 | -10.0 | -0.19% | 900 |
| 2025-09-17 | 5,200.0 | 5,220.0 | 5,130.0 | 5,150.0 | -50.0 | -0.96% | 900 |
| 2025-09-16 | 5,250.0 | 5,250.0 | 5,130.0 | 5,200.0 | -80.0 | -1.52% | 1,200 |
| 2025-09-12 | 5,170.0 | 5,280.0 | 5,170.0 | 5,280.0 | — | — | 1,200 |
直近120営業日分を表示