KabuInsight

ＫＯＫＵＳＡＩ　ＥＬＥＣＴＲＩＣ

6525
プライム/電気機器/KOKUSAI ELECTRIC 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
2026-03-135,369.05,383.05,185.05,332.0-237.0-4.26%4,053,500
2026-03-125,592.05,625.05,394.05,569.0-199.0-3.45%4,236,300
2026-03-116,000.06,005.05,726.05,768.0-59.0-1.01%3,883,400
2026-03-106,000.06,058.05,737.05,827.0+290.0+5.24%4,046,700
2026-03-095,635.05,700.05,251.05,537.0-698.0-11.19%6,421,100
2026-03-065,806.06,338.05,632.06,235.0+360.0+6.13%7,696,000
2026-03-055,971.06,005.05,723.05,875.0+135.0+2.35%3,322,400
2026-03-045,874.06,034.05,550.05,740.0-454.0-7.33%3,640,800
2026-03-036,422.06,630.06,122.06,194.0-128.0-2.02%2,854,800
2026-03-026,264.06,370.06,216.06,322.0-142.0-2.20%2,692,700
2026-02-276,400.06,494.06,294.06,464.0-151.0-2.28%3,015,800
2026-02-266,468.06,630.06,436.06,615.0+197.0+3.07%3,181,900
2026-02-256,550.06,709.06,364.06,418.0+45.0+0.71%3,910,400
2026-02-246,571.06,590.06,330.06,373.0+2.0+0.03%3,612,100
2026-02-206,114.06,447.06,070.06,371.0+218.0+3.54%3,729,200
2026-02-196,035.06,244.06,008.06,153.0+218.0+3.67%3,149,800
2026-02-186,049.06,052.05,825.05,935.0-17.0-0.29%2,461,900
2026-02-176,007.06,094.05,833.05,952.0-115.0-1.90%3,138,500
2026-02-166,475.06,475.06,025.06,067.0-308.0-4.83%4,288,500
2026-02-136,774.06,799.06,242.06,375.0+1.0+0.02%6,417,800
2026-02-126,266.06,759.06,107.06,374.0+131.0+2.10%12,724,900
2026-02-106,500.06,500.06,217.06,243.0-167.0-2.61%3,274,100
2026-02-096,399.06,478.06,173.06,410.0+373.0+6.18%3,939,800
2026-02-066,051.06,218.05,931.06,037.0-63.0-1.03%3,743,400
2026-02-056,195.06,400.05,990.06,100.0-259.0-4.07%4,508,000
2026-02-046,233.06,391.06,157.06,359.0-131.0-2.02%3,953,500
2026-02-036,394.06,520.06,360.06,490.0+448.0+7.41%4,491,100
2026-02-026,200.06,348.05,962.06,042.0-358.0-5.59%7,390,700
2026-01-306,451.06,538.06,364.06,400.0-351.0-5.20%9,194,700
2026-01-297,083.07,120.06,601.06,751.0-249.0-3.56%6,357,800
2026-01-286,900.07,092.06,664.07,000.0+240.0+3.55%8,551,600
2026-01-276,270.06,830.06,251.06,760.0+510.0+8.16%7,412,600
2026-01-266,450.06,525.06,192.06,250.0-365.0-5.52%5,998,400
2026-01-236,688.06,837.06,561.06,615.0-186.0-2.73%3,874,400
2026-01-226,804.06,977.06,646.06,801.0+174.0+2.63%7,694,300
2026-01-216,000.06,637.05,997.06,627.0+504.0+8.23%6,896,500
2026-01-206,101.06,233.06,061.06,123.0-7.0-0.11%3,157,700
2026-01-196,101.06,250.06,033.06,130.0-58.0-0.94%3,213,700
2026-01-166,350.06,352.06,021.06,188.0-62.0-0.99%5,505,700
2026-01-156,000.06,349.05,982.06,250.0+114.0+1.86%4,486,200
2026-01-145,888.06,215.05,812.06,136.0+204.0+3.44%5,206,300
2026-01-136,276.06,300.05,831.05,932.0-44.0-0.74%5,938,600
2026-01-095,966.06,052.05,810.05,976.0+10.0+0.17%5,919,800
2026-01-086,195.06,232.05,966.05,966.0-229.0-3.70%4,306,900
2026-01-076,200.06,323.06,091.06,195.0+383.0+6.59%7,451,200
2026-01-065,950.05,996.05,752.05,812.0-137.0-2.30%6,130,200
2026-01-055,895.06,010.05,831.05,949.0+454.0+8.26%8,175,400
2025-12-305,490.05,570.05,453.05,495.0-95.0-1.70%3,129,700
2025-12-295,673.05,689.05,502.05,590.0-115.0-2.02%4,448,400
2025-12-265,412.05,705.05,412.05,705.0+305.0+5.65%8,585,300
2025-12-255,175.05,499.05,171.05,400.0+225.0+4.35%7,245,300
2025-12-245,082.05,254.05,057.05,175.0+109.0+2.15%5,182,900
2025-12-235,021.05,100.04,963.05,066.0-49.0-0.96%4,015,100
2025-12-224,899.05,264.04,880.05,115.0+549.0+12.02%10,791,800
2025-12-194,572.04,629.04,480.04,566.0+52.0+1.15%4,560,500
2025-12-184,363.04,567.04,337.04,514.0-59.0-1.29%3,787,000
2025-12-174,397.04,581.04,299.04,573.0+185.0+4.22%4,051,300
2025-12-164,490.04,514.04,381.04,388.0-128.0-2.83%2,237,500
2025-12-154,602.04,717.04,502.04,516.0-302.0-6.27%3,393,800
2025-12-124,837.04,865.04,625.04,818.0+51.0+1.07%2,893,200
2025-12-114,747.04,840.04,732.04,767.0+12.0+0.25%3,485,400
2025-12-104,820.04,967.04,699.04,755.0-120.0-2.46%3,917,800
2025-12-094,643.04,963.04,615.04,875.0+275.0+5.98%5,205,500
2025-12-084,650.04,650.04,509.04,600.0+8.0+0.17%2,169,900
2025-12-054,637.04,699.04,592.04,592.0-89.0-1.90%2,537,400
2025-12-044,664.04,741.04,583.04,681.0+87.0+1.89%3,256,500
2025-12-034,630.04,769.04,561.04,594.0+173.0+3.91%5,365,800
2025-12-024,378.04,524.04,355.04,421.0+154.0+3.61%3,048,900
2025-12-014,360.04,383.04,251.04,267.0-29.0-0.68%3,693,500
2025-11-284,370.04,399.04,278.04,296.0-75.0-1.72%1,870,200
2025-11-274,299.04,442.04,282.04,371.0+220.0+5.30%5,538,500
2025-11-264,170.04,238.04,108.04,151.0-26.0-0.62%3,741,300
2025-11-254,125.04,193.04,067.04,177.0+262.0+6.69%6,028,600
2025-11-213,998.04,013.03,852.03,915.0-306.0-7.25%5,334,100
2025-11-204,367.04,466.04,200.04,221.0+208.0+5.18%6,929,300
2025-11-194,052.04,112.03,920.04,013.0-20.0-0.50%5,461,000
2025-11-184,400.04,431.04,010.04,033.0-422.0-9.47%7,347,900
2025-11-174,236.04,458.04,105.04,455.0+343.0+8.34%7,333,700
2025-11-144,250.04,289.04,077.04,112.0-262.0-5.99%7,476,300
2025-11-134,386.04,476.04,166.04,374.0-68.0-1.53%13,768,700
2025-11-124,592.04,793.04,442.04,442.0-1000.0-18.38%11,984,100
2025-11-115,905.06,090.05,050.05,442.0-477.0-8.06%14,216,200
2025-11-105,892.06,135.05,837.05,919.0+118.0+2.03%4,786,500
2025-11-075,647.05,801.05,581.05,801.0-46.0-0.79%5,476,100
2025-11-065,773.05,888.05,650.05,847.0+347.0+6.31%6,328,700
2025-11-055,480.05,563.05,269.05,500.0-179.0-3.15%7,886,700
2025-11-045,700.05,897.05,656.05,679.0+7.0+0.12%6,533,000
2025-10-315,500.05,699.05,430.05,672.0+227.0+4.17%7,450,600
2025-10-305,414.05,507.05,269.05,445.0-69.0-1.25%13,297,400
2025-10-295,097.05,557.05,046.05,514.0+505.0+10.08%9,460,900
2025-10-285,085.05,239.04,984.05,009.0-64.0-1.26%4,040,700
2025-10-275,019.05,079.04,891.05,073.0+196.0+4.02%4,562,900
2025-10-244,849.04,924.04,766.04,877.0+163.0+3.46%3,773,900
2025-10-234,752.04,820.04,666.04,714.0-178.0-3.64%3,398,400
2025-10-224,751.04,943.04,666.04,892.0+72.0+1.49%5,271,300
2025-10-214,962.05,019.04,779.04,820.0-94.0-1.91%4,979,800
2025-10-204,900.04,995.04,844.04,914.0+193.0+4.09%5,300,500
2025-10-174,750.04,759.04,640.04,721.0-37.0-0.78%3,792,200
2025-10-164,670.04,789.04,603.04,758.0+275.0+6.13%6,446,100
2025-10-154,171.04,545.04,158.04,483.0+279.0+6.64%6,522,800
2025-10-144,466.04,585.04,187.04,204.0-241.0-5.42%6,146,800
2025-10-104,500.04,575.04,354.04,445.0-85.0-1.88%5,608,000
2025-10-094,596.04,668.04,476.04,530.0-194.0-4.11%9,308,200
2025-10-084,700.04,857.04,595.04,724.0-50.0-1.05%5,440,500
2025-10-075,009.05,094.04,688.04,774.0-95.0-1.95%7,308,100
2025-10-064,768.04,869.04,702.04,869.0+196.0+4.19%5,899,500
2025-10-034,750.04,798.04,614.04,673.0-46.0-0.97%6,798,700
2025-10-024,543.04,760.04,494.04,719.0+479.0+11.30%11,703,400
2025-10-014,250.04,327.04,188.04,240.0+41.0+0.98%4,102,900
2025-09-304,276.04,429.04,156.04,199.0-7.0-0.17%5,756,200
2025-09-294,293.04,399.04,201.04,206.0-69.0-1.61%5,688,500
2025-09-264,398.04,459.04,248.04,275.0-216.0-4.81%5,877,400
2025-09-254,437.04,498.04,229.04,491.0+41.0+0.92%7,068,100
2025-09-244,351.04,542.04,291.04,450.0-30.0-0.67%8,204,100
2025-09-224,250.04,543.04,250.04,480.0+277.0+6.59%10,443,300
2025-09-194,151.04,204.04,008.04,203.0+147.0+3.62%12,309,800
2025-09-183,806.04,220.03,752.04,056.0+301.0+8.02%18,451,000
2025-09-173,580.03,820.03,557.03,755.0+199.0+5.60%11,237,100
2025-09-163,621.03,650.03,382.03,556.0+141.0+4.13%7,285,700
2025-09-123,226.03,417.03,226.03,415.0——8,735,800

直近120営業日分を表示