KabuInsight

昭和真空

6384
スタンダード/機械/SHOWA SHINKU 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
2026-03-131,842.01,869.01,842.01,864.0+9.0+0.49%6,900
2026-03-121,875.01,875.01,833.01,855.0-20.0-1.07%17,100
2026-03-111,859.01,907.01,855.01,875.0+36.0+1.96%24,300
2026-03-101,836.01,860.01,820.01,839.0+43.0+2.39%8,100
2026-03-091,772.01,833.01,760.01,796.0-47.0-2.55%29,100
2026-03-061,872.01,872.01,834.01,843.0-19.0-1.02%8,800
2026-03-051,848.01,875.01,809.01,862.0+94.0+5.32%52,700
2026-03-041,800.01,839.01,742.01,768.0-52.0-2.86%48,100
2026-03-031,811.01,866.01,811.01,820.0+4.0+0.22%44,400
2026-03-021,810.01,827.01,800.01,816.0-13.0-0.71%19,900
2026-02-271,782.01,833.01,782.01,829.0+45.0+2.52%19,300
2026-02-261,797.01,805.01,774.01,784.0-11.0-0.61%16,000
2026-02-251,791.01,809.01,775.01,795.0+25.0+1.41%11,300
2026-02-241,725.01,795.01,725.01,770.0+5.0+0.28%30,000
2026-02-201,807.01,807.01,731.01,765.0-42.0-2.32%23,000
2026-02-191,820.01,820.01,773.01,807.0-13.0-0.71%23,100
2026-02-181,799.01,833.01,771.01,820.0+47.0+2.65%58,800
2026-02-171,712.01,795.01,710.01,773.0+58.0+3.38%57,700
2026-02-161,650.01,724.01,650.01,715.0+75.0+4.57%39,600
2026-02-131,640.01,645.01,615.01,640.0+1.0+0.06%14,100
2026-02-121,642.01,655.01,632.01,639.0-20.0-1.21%23,200
2026-02-101,648.01,659.01,636.01,659.0+29.0+1.78%7,800
2026-02-091,660.01,660.01,630.01,630.0-3.0-0.18%18,300
2026-02-061,614.01,645.01,609.01,633.0+18.0+1.11%10,500
2026-02-051,617.01,633.01,610.01,615.0+4.0+0.25%8,800
2026-02-041,616.01,620.01,611.01,611.0+1.0+0.06%10,800
2026-02-031,605.01,620.01,600.01,610.0+1.0+0.06%11,600
2026-02-021,599.01,610.01,590.01,609.0+17.0+1.07%9,300
2026-01-301,599.01,599.01,588.01,592.0-2.0-0.13%2,100
2026-01-291,584.01,594.01,583.01,594.0+5.0+0.31%4,500
2026-01-281,604.01,604.01,583.01,589.0-8.0-0.50%8,000
2026-01-271,592.01,605.01,590.01,597.0+5.0+0.31%3,400
2026-01-261,600.01,611.01,592.01,592.0-6.0-0.38%9,900
2026-01-231,608.01,608.01,598.01,598.0-10.0-0.62%4,700
2026-01-221,601.01,613.01,588.01,608.0+22.0+1.39%5,900
2026-01-211,577.01,600.01,562.01,586.0-1.0-0.06%12,600
2026-01-201,596.01,602.01,572.01,587.0-16.0-1.00%8,800
2026-01-191,617.01,617.01,597.01,603.0-10.0-0.62%15,100
2026-01-161,619.01,625.01,609.01,613.0-6.0-0.37%6,900
2026-01-151,614.01,622.01,607.01,619.0+2.0+0.12%7,200
2026-01-141,618.01,622.01,601.01,617.0+3.0+0.19%19,000
2026-01-131,616.01,633.01,613.01,614.0+8.0+0.50%17,000
2026-01-091,614.01,614.01,593.01,606.0+6.0+0.38%6,900
2026-01-081,584.01,615.01,550.01,600.0+16.0+1.01%18,300
2026-01-071,576.01,584.01,572.01,584.0+17.0+1.08%18,000
2026-01-061,561.01,575.01,553.01,567.0+7.0+0.45%17,900
2026-01-051,531.01,570.01,531.01,560.0+45.0+2.97%24,100
2025-12-301,497.01,528.01,484.01,515.0+23.0+1.54%11,200
2025-12-291,488.01,494.01,477.01,492.0+22.0+1.50%6,200
2025-12-261,473.01,476.01,468.01,470.00.00.00%7,400
2025-12-251,473.01,475.01,470.01,470.0-2.0-0.14%6,000
2025-12-241,470.01,472.01,468.01,472.00.00.00%3,700
2025-12-231,471.01,472.01,468.01,472.0+2.0+0.14%5,100
2025-12-221,467.01,474.01,467.01,470.0+3.0+0.20%9,200
2025-12-191,472.01,472.01,465.01,467.0+1.0+0.07%6,700
2025-12-181,466.01,471.01,466.01,466.00.00.00%1,500
2025-12-171,473.01,473.01,466.01,466.0-5.0-0.34%3,500
2025-12-161,471.01,473.01,469.01,471.0+1.0+0.07%4,600
2025-12-151,466.01,471.01,460.01,470.0-2.0-0.14%5,800
2025-12-121,465.01,473.01,465.01,472.0+7.0+0.48%2,500
2025-12-111,471.01,471.01,465.01,465.0-6.0-0.41%5,900
2025-12-101,474.01,474.01,458.01,471.0+5.0+0.34%5,300
2025-12-091,472.01,472.01,466.01,466.0+4.0+0.27%2,300
2025-12-081,466.01,466.01,461.01,462.0-4.0-0.27%3,900
2025-12-051,466.01,467.01,460.01,466.0+5.0+0.34%1,200
2025-12-041,458.01,475.01,458.01,461.0-5.0-0.34%3,200
2025-12-031,471.01,473.01,463.01,466.0-2.0-0.14%3,800
2025-12-021,460.01,468.01,460.01,468.0+8.0+0.55%3,900
2025-12-011,458.01,460.01,455.01,460.00.00.00%3,300
2025-11-281,454.01,460.01,454.01,460.0+8.0+0.55%4,700
2025-11-271,451.01,452.01,451.01,452.0+1.0+0.07%600
2025-11-261,455.01,460.01,451.01,451.0-4.0-0.27%2,500
2025-11-251,448.01,464.01,446.01,455.0+20.0+1.39%3,700
2025-11-211,427.01,437.01,427.01,435.0-6.0-0.42%1,600
2025-11-201,421.01,441.01,420.01,441.0+20.0+1.41%4,500
2025-11-191,425.01,439.01,413.01,421.0-5.0-0.35%3,600
2025-11-181,455.01,455.01,425.01,426.0-24.0-1.66%5,700
2025-11-171,455.01,456.01,432.01,450.0-5.0-0.34%5,500
2025-11-141,454.01,455.01,442.01,455.00.00.00%3,600
2025-11-131,460.01,460.01,453.01,455.0+3.0+0.21%2,900
2025-11-121,465.01,465.01,450.01,452.0-4.0-0.27%5,600
2025-11-111,480.01,481.01,453.01,456.0-9.0-0.61%7,100
2025-11-101,438.01,465.01,438.01,465.0+29.0+2.02%6,800
2025-11-071,437.01,437.01,420.01,436.0-1.0-0.07%3,500
2025-11-061,450.01,450.01,422.01,437.0+6.0+0.42%3,400
2025-11-051,432.01,440.01,400.01,431.0-9.0-0.63%14,400
2025-11-041,450.01,453.01,440.01,440.0+1.0+0.07%1,400
2025-10-311,450.01,468.01,438.01,439.0-1.0-0.07%3,400
2025-10-301,450.01,450.01,440.01,440.0-10.0-0.69%1,500
2025-10-291,455.01,455.01,450.01,450.0-5.0-0.34%2,300
2025-10-281,471.01,476.01,454.01,455.0-15.0-1.02%5,400
2025-10-271,499.01,499.01,452.01,470.0+17.0+1.17%13,800
2025-10-241,477.01,477.01,446.01,453.0-1.0-0.07%8,500
2025-10-231,452.01,454.01,446.01,454.0+3.0+0.21%4,100
2025-10-221,446.01,451.01,423.01,451.0+5.0+0.35%8,400
2025-10-211,461.01,461.01,446.01,446.0-4.0-0.28%3,800
2025-10-201,435.01,454.01,428.01,450.0+27.0+1.90%9,300
2025-10-171,444.01,451.01,413.01,423.0-15.0-1.04%5,900
2025-10-161,479.01,490.01,400.01,438.0-42.0-2.84%29,000
2025-10-151,452.01,480.01,438.01,480.0+28.0+1.93%21,200
2025-10-141,412.01,458.01,403.01,452.0+40.0+2.83%37,500
2025-10-101,403.01,412.01,402.01,412.0+6.0+0.43%6,200
2025-10-091,412.01,413.01,406.01,406.0-6.0-0.42%2,100
2025-10-081,414.01,414.01,402.01,412.0-2.0-0.14%2,200
2025-10-071,417.01,417.01,405.01,414.0-3.0-0.21%2,600
2025-10-061,412.01,420.01,398.01,417.0+23.0+1.65%10,100
2025-10-031,399.01,399.01,350.01,394.0-5.0-0.36%11,500
2025-10-021,380.01,399.01,380.01,399.0+19.0+1.38%3,600
2025-10-011,395.01,414.01,379.01,380.0-20.0-1.43%7,000
2025-09-301,407.01,425.01,393.01,400.0-7.0-0.50%2,800
2025-09-291,414.01,425.01,406.01,407.0-18.0-1.26%4,800
2025-09-261,412.01,431.01,411.01,425.0+14.0+0.99%11,800
2025-09-251,417.01,417.01,410.01,411.0+1.0+0.07%3,400
2025-09-241,406.01,410.01,400.01,410.0+10.0+0.71%5,500
2025-09-221,393.01,413.01,393.01,400.0-4.0-0.28%12,000
2025-09-191,409.01,410.01,404.01,404.0-3.0-0.21%2,400
2025-09-181,409.01,409.01,404.01,407.0+4.0+0.29%2,700
2025-09-171,405.01,410.01,401.01,403.0-2.0-0.14%6,900
2025-09-161,405.01,409.01,402.01,405.00.00.00%2,300
2025-09-121,409.01,409.01,401.01,405.0——1,600

直近120営業日分を表示