KabuInsight

理想科学工業

6413
プライム/機械/RISO KAGAKU 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
2026-03-131,193.01,205.01,191.01,192.0-17.0-1.41%88,700
2026-03-121,227.01,227.01,203.01,209.0-18.0-1.47%95,800
2026-03-111,231.01,238.01,227.01,227.0+6.0+0.49%124,300
2026-03-101,202.01,232.01,200.01,221.0+33.0+2.78%129,000
2026-03-091,154.01,204.01,151.01,188.0-26.0-2.14%200,400
2026-03-061,221.01,221.01,205.01,214.0-10.0-0.82%109,200
2026-03-051,224.01,234.01,214.01,224.0+30.0+2.51%152,700
2026-03-041,215.01,224.01,176.01,194.0-34.0-2.77%194,900
2026-03-031,265.01,265.01,221.01,228.0-42.0-3.31%188,600
2026-03-021,273.01,277.01,258.01,270.0-17.0-1.32%149,600
2026-02-271,276.01,288.01,268.01,287.0+11.0+0.86%129,400
2026-02-261,289.01,289.01,276.01,276.0+2.0+0.16%106,800
2026-02-251,285.01,289.01,274.01,274.0-11.0-0.86%120,300
2026-02-241,252.01,288.01,252.01,285.0+33.0+2.64%155,300
2026-02-201,271.01,271.01,245.01,252.0-20.0-1.57%113,400
2026-02-191,268.01,282.01,265.01,272.0+7.0+0.55%128,000
2026-02-181,255.01,275.01,255.01,265.0+18.0+1.44%85,000
2026-02-171,238.01,254.01,238.01,247.0+6.0+0.48%63,500
2026-02-161,250.01,256.01,234.01,241.0-8.0-0.64%133,300
2026-02-131,286.01,288.01,248.01,249.0-30.0-2.35%60,700
2026-02-121,285.01,289.01,277.01,279.0-1.0-0.08%74,900
2026-02-101,272.01,283.01,267.01,280.0+18.0+1.43%60,000
2026-02-091,289.01,289.01,257.01,262.0+3.0+0.24%71,700
2026-02-061,255.01,265.01,246.01,259.0+11.0+0.88%87,400
2026-02-051,255.01,262.01,248.01,248.0-1.0-0.08%83,000
2026-02-041,250.01,273.01,241.01,249.0+19.0+1.54%147,000
2026-02-031,237.01,239.01,223.01,230.0+3.0+0.24%79,500
2026-02-021,230.01,240.01,227.01,227.0+11.0+0.90%68,300
2026-01-301,220.01,224.01,213.01,216.0+3.0+0.25%57,700
2026-01-291,218.01,218.01,202.01,213.0-5.0-0.41%73,500
2026-01-281,225.01,227.01,212.01,218.0-16.0-1.30%59,600
2026-01-271,233.01,238.01,226.01,234.0-6.0-0.48%75,100
2026-01-261,252.01,252.01,234.01,240.0-24.0-1.90%63,500
2026-01-231,274.01,275.01,264.01,264.0-7.0-0.55%52,900
2026-01-221,266.01,285.01,266.01,271.0+11.0+0.87%59,700
2026-01-211,247.01,261.01,237.01,260.00.00.00%62,000
2026-01-201,269.01,275.01,260.01,260.0-14.0-1.10%57,300
2026-01-191,298.01,298.01,263.01,274.0-15.0-1.16%56,400
2026-01-161,278.01,292.01,278.01,289.00.00.00%62,700
2026-01-151,279.01,292.01,277.01,289.0+9.0+0.70%57,000
2026-01-141,275.01,289.01,268.01,280.0+13.0+1.03%51,200
2026-01-131,282.01,285.01,267.01,267.0+12.0+0.96%79,000
2026-01-091,250.01,263.01,250.01,255.0+6.0+0.48%42,700
2026-01-081,252.01,258.01,246.01,249.0-5.0-0.40%39,000
2026-01-071,260.01,269.01,254.01,254.0-17.0-1.34%56,000
2026-01-061,266.01,276.01,259.01,271.0+12.0+0.95%51,800
2026-01-051,248.01,266.01,248.01,259.0+11.0+0.88%52,000
2025-12-301,254.01,260.01,248.01,248.0-6.0-0.48%56,600
2025-12-291,251.01,256.01,244.01,254.0+3.0+0.24%55,500
2025-12-261,259.01,265.01,245.01,251.0-4.0-0.32%55,800
2025-12-251,249.01,255.01,248.01,255.0+7.0+0.56%25,800
2025-12-241,248.01,255.01,244.01,248.0+1.0+0.08%44,600
2025-12-231,245.01,263.01,242.01,247.0+6.0+0.48%70,400
2025-12-221,256.01,256.01,240.01,241.0+3.0+0.24%51,400
2025-12-191,235.01,245.01,230.01,238.0+3.0+0.24%66,300
2025-12-181,225.01,241.01,221.01,235.0+10.0+0.82%54,500
2025-12-171,233.01,234.01,220.01,225.0-2.0-0.16%68,800
2025-12-161,248.01,248.01,227.01,227.0-16.0-1.29%59,400
2025-12-151,243.01,247.01,232.01,243.0+3.0+0.24%32,000
2025-12-121,254.01,265.01,237.01,240.0-13.0-1.04%80,000
2025-12-111,268.01,269.01,253.01,253.0-10.0-0.79%70,900
2025-12-101,257.01,266.01,251.01,263.0+7.0+0.56%87,400
2025-12-091,264.01,265.01,250.01,256.00.00.00%114,500
2025-12-081,245.01,256.01,240.01,256.0+16.0+1.29%100,700
2025-12-051,251.01,252.01,236.01,240.0-11.0-0.88%76,600
2025-12-041,228.01,261.01,228.01,251.0+24.0+1.96%89,300
2025-12-031,250.01,257.01,227.01,227.0-23.0-1.84%123,900
2025-12-021,238.01,253.01,237.01,250.0+14.0+1.13%70,700
2025-12-011,255.01,263.01,236.01,236.0-18.0-1.44%83,300
2025-11-281,248.01,260.01,246.01,254.0+9.0+0.72%93,100
2025-11-271,235.01,248.01,235.01,245.0+13.0+1.06%87,300
2025-11-261,229.01,233.01,220.01,232.0+18.0+1.48%97,100
2025-11-251,225.01,228.01,211.01,214.0-11.0-0.90%90,100
2025-11-211,190.01,226.01,190.01,225.0+35.0+2.94%118,900
2025-11-201,185.01,198.01,182.01,190.0+15.0+1.28%91,200
2025-11-191,190.01,191.01,171.01,175.0-15.0-1.26%102,200
2025-11-181,182.01,191.01,177.01,190.0+7.0+0.59%64,900
2025-11-171,199.01,200.01,175.01,183.0-16.0-1.33%57,800
2025-11-141,192.01,202.01,186.01,199.0-6.0-0.50%47,700
2025-11-131,210.01,223.01,205.01,205.0+2.0+0.17%63,100
2025-11-121,195.01,211.01,190.01,203.0+14.0+1.18%91,100
2025-11-111,191.01,202.01,178.01,189.0-2.0-0.17%102,100
2025-11-101,176.01,194.01,166.01,191.0+15.0+1.28%85,100
2025-11-071,171.01,177.01,155.01,176.0-14.0-1.18%99,600
2025-11-061,214.01,225.01,182.01,190.0+23.0+1.97%210,500
2025-11-051,171.01,188.01,158.01,167.0-16.0-1.35%103,900
2025-11-041,160.01,200.01,159.01,183.0+13.0+1.11%70,500
2025-10-311,163.01,179.01,159.01,170.0+8.0+0.69%97,900
2025-10-301,164.01,172.01,157.01,162.0+5.0+0.43%98,300
2025-10-291,169.01,179.01,152.01,157.0-12.0-1.03%74,300
2025-10-281,190.01,190.01,169.01,169.0-25.0-2.09%75,000
2025-10-271,206.01,207.01,192.01,194.0-2.0-0.17%55,700
2025-10-241,206.01,214.01,190.01,196.0+2.0+0.17%55,800
2025-10-231,185.01,201.01,179.01,194.0+17.0+1.44%82,800
2025-10-221,181.01,194.01,175.01,177.00.00.00%220,600
2025-10-211,183.01,192.01,177.01,177.0-6.0-0.51%49,800
2025-10-201,180.01,186.01,175.01,183.0+18.0+1.55%49,700
2025-10-171,157.01,173.01,155.01,165.0-2.0-0.17%43,200
2025-10-161,164.01,175.01,157.01,167.0+5.0+0.43%46,500
2025-10-151,147.01,162.01,145.01,162.0+22.0+1.93%62,300
2025-10-141,153.01,167.01,134.01,140.0-38.0-3.23%82,900
2025-10-101,187.01,194.01,174.01,178.0-24.0-2.00%57,700
2025-10-091,196.01,205.01,193.01,202.0-2.0-0.17%63,200
2025-10-081,218.01,222.01,200.01,204.0-14.0-1.15%49,000
2025-10-071,207.01,222.01,207.01,218.0+4.0+0.33%54,300
2025-10-061,203.01,214.01,197.01,214.0+26.0+2.19%80,700
2025-10-031,182.01,200.01,182.01,188.0+6.0+0.51%54,900
2025-10-021,180.01,195.01,172.01,182.0+3.0+0.25%74,600
2025-10-011,212.01,212.01,178.01,179.0-35.0-2.88%95,500
2025-09-301,226.01,226.01,209.01,214.0-10.0-0.82%50,900
2025-09-291,229.01,234.01,217.01,224.0-15.0-1.21%61,200
2025-09-261,230.01,242.01,228.01,239.0+9.0+0.73%81,000
2025-09-251,222.01,237.01,222.01,230.0+8.0+0.65%56,300
2025-09-241,213.01,233.01,211.01,222.0+3.0+0.25%97,000
2025-09-221,220.01,228.01,219.01,219.0+7.0+0.58%95,300
2025-09-191,260.01,261.01,212.01,212.0-34.0-2.73%153,900
2025-09-181,223.01,250.01,217.01,246.0+32.0+2.64%83,100
2025-09-171,215.01,230.01,208.01,214.0-5.0-0.41%55,300
2025-09-161,261.01,264.01,219.01,219.0-42.0-3.33%98,500
2025-09-121,215.01,261.01,214.01,261.0——197,000

直近120営業日分を表示