KabuInsight

戸上電機製作所

6643
スタンダード/電気機器/Togami 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
2026-03-136,160.06,410.05,990.06,140.0-220.0-3.46%27,900
2026-03-126,220.06,430.06,160.06,360.0+90.0+1.44%36,100
2026-03-116,390.06,480.06,270.06,270.0+50.0+0.80%21,400
2026-03-106,130.06,400.06,130.06,220.0+290.0+4.89%29,200
2026-03-096,250.06,280.05,660.05,930.0-730.0-10.96%51,400
2026-03-066,860.06,910.06,620.06,660.0-340.0-4.86%24,800
2026-03-056,540.07,250.06,540.07,000.0+710.0+11.29%70,000
2026-03-046,220.06,460.06,110.06,290.0-130.0-2.02%30,800
2026-03-036,700.06,820.06,260.06,420.0-310.0-4.61%48,300
2026-03-026,140.06,900.06,140.06,730.0+690.0+11.42%77,000
2026-02-275,970.06,110.05,970.06,040.0+70.0+1.17%9,200
2026-02-266,050.06,070.05,900.05,970.0-60.0-1.00%17,800
2026-02-255,870.06,030.05,810.06,030.0+110.0+1.86%32,300
2026-02-245,410.05,920.05,320.05,920.0+520.0+9.63%29,700
2026-02-205,280.05,400.05,250.05,400.0+90.0+1.69%9,900
2026-02-195,090.05,410.05,090.05,310.0+220.0+4.32%20,400
2026-02-184,885.05,140.04,885.05,090.0+205.0+4.20%16,800
2026-02-174,890.04,890.04,820.04,885.0-5.0-0.10%2,800
2026-02-164,940.04,940.04,855.04,890.0-50.0-1.01%12,200
2026-02-134,980.04,980.04,815.04,940.0-50.0-1.00%9,000
2026-02-124,810.04,990.04,810.04,990.0+190.0+3.96%13,000
2026-02-104,840.04,845.04,770.04,800.0-40.0-0.83%4,900
2026-02-094,825.04,850.04,635.04,840.0+120.0+2.54%14,800
2026-02-064,535.04,720.04,525.04,720.0+150.0+3.28%11,100
2026-02-054,630.04,630.04,515.04,570.0-60.0-1.30%7,000
2026-02-044,655.04,665.04,560.04,630.0-50.0-1.07%11,600
2026-02-034,770.04,770.04,555.04,680.0-20.0-0.43%23,600
2026-02-024,715.04,825.04,655.04,700.0+25.0+0.53%22,400
2026-01-304,690.04,690.04,565.04,675.0-15.0-0.32%7,000
2026-01-294,650.04,695.04,635.04,690.0+40.0+0.86%2,700
2026-01-284,720.04,720.04,650.04,650.0-70.0-1.48%3,300
2026-01-274,800.04,800.04,710.04,720.0-80.0-1.67%5,700
2026-01-264,660.05,000.04,645.04,800.0+165.0+3.56%17,300
2026-01-234,595.04,650.04,575.04,635.0+50.0+1.09%3,600
2026-01-224,555.04,590.04,515.04,585.0+10.0+0.22%4,100
2026-01-214,420.04,595.04,420.04,575.0+120.0+2.69%3,800
2026-01-204,475.04,500.04,405.04,455.0-20.0-0.45%4,200
2026-01-194,460.04,475.04,415.04,475.0+15.0+0.34%3,100
2026-01-164,400.04,460.04,385.04,460.0+60.0+1.36%9,900
2026-01-154,480.04,500.04,385.04,400.0-90.0-2.00%12,800
2026-01-144,425.04,495.04,425.04,490.0+30.0+0.67%2,900
2026-01-134,435.04,500.04,415.04,460.0+20.0+0.45%7,000
2026-01-094,400.04,440.04,355.04,440.0-10.0-0.22%5,500
2026-01-084,500.04,500.04,450.04,450.0-85.0-1.87%7,600
2026-01-074,610.04,610.04,535.04,535.0-75.0-1.63%7,600
2026-01-064,645.04,650.04,595.04,610.0-25.0-0.54%5,000
2026-01-054,560.04,700.04,560.04,635.0+85.0+1.87%13,500
2025-12-304,495.04,585.04,495.04,550.0+65.0+1.45%5,500
2025-12-294,400.04,500.04,390.04,485.0+115.0+2.63%7,300
2025-12-264,350.04,380.04,270.04,370.0+65.0+1.51%4,100
2025-12-254,315.04,355.04,230.04,305.0+5.0+0.12%4,400
2025-12-244,150.04,320.04,150.04,300.0+135.0+3.24%6,900
2025-12-234,110.04,180.04,090.04,165.0+65.0+1.59%8,300
2025-12-224,135.04,180.04,100.04,100.0-20.0-0.49%12,100
2025-12-194,155.04,185.04,060.04,120.0-80.0-1.90%6,600
2025-12-184,210.04,210.04,175.04,200.0-15.0-0.36%1,700
2025-12-174,200.04,245.04,200.04,215.0+20.0+0.48%5,300
2025-12-164,220.04,220.04,170.04,195.0-5.0-0.12%2,900
2025-12-154,130.04,235.04,130.04,200.0+60.0+1.45%2,900
2025-12-124,140.04,160.04,130.04,140.0+35.0+0.85%2,700
2025-12-114,165.04,165.04,105.04,105.0-40.0-0.97%3,500
2025-12-103,990.04,155.03,990.04,145.0+185.0+4.67%13,200
2025-12-093,875.04,005.03,850.03,960.0+75.0+1.93%9,800
2025-12-083,840.03,895.03,840.03,885.0+45.0+1.17%4,300
2025-12-053,835.03,855.03,800.03,840.00.00.00%3,000
2025-12-043,825.03,850.03,825.03,840.0+15.0+0.39%1,200
2025-12-033,870.03,870.03,815.03,825.0-55.0-1.42%2,900
2025-12-023,885.03,890.03,850.03,880.0-5.0-0.13%1,700
2025-12-013,900.03,905.03,880.03,885.0-20.0-0.51%2,700
2025-11-283,900.03,905.03,875.03,905.0+40.0+1.03%4,000
2025-11-273,885.03,900.03,865.03,865.0-15.0-0.39%1,300
2025-11-263,835.03,885.03,835.03,880.0+45.0+1.17%2,600
2025-11-253,840.03,880.03,835.03,835.0-5.0-0.13%2,400
2025-11-213,775.03,865.03,775.03,840.0+60.0+1.59%5,800
2025-11-203,765.03,800.03,760.03,780.0+60.0+1.61%4,200
2025-11-193,770.03,770.03,720.03,720.0-80.0-2.11%6,300
2025-11-183,860.03,885.03,785.03,800.0-55.0-1.43%6,900
2025-11-173,875.03,910.03,855.03,855.0-15.0-0.39%3,400
2025-11-143,905.03,905.03,870.03,870.0-50.0-1.28%4,700
2025-11-133,885.03,925.03,870.03,920.0+50.0+1.29%7,700
2025-11-123,810.03,870.03,780.03,870.0+90.0+2.38%6,500
2025-11-113,860.03,860.03,780.03,780.0-50.0-1.31%10,600
2025-11-103,855.03,880.03,830.03,830.0-20.0-0.52%5,700
2025-11-073,845.03,915.03,840.03,850.00.00.00%11,800
2025-11-063,805.03,875.03,795.03,850.0+60.0+1.58%10,800
2025-11-053,855.03,855.03,750.03,790.0-80.0-2.07%25,700
2025-11-043,900.03,945.03,850.03,870.0-360.0-8.51%42,200
2025-10-314,145.04,320.04,045.04,230.0+55.0+1.32%28,700
2025-10-304,075.04,265.04,070.04,175.0+130.0+3.21%18,600
2025-10-294,075.04,175.04,020.04,045.0-25.0-0.61%12,000
2025-10-284,055.04,135.04,050.04,070.0+15.0+0.37%12,300
2025-10-274,005.04,055.03,955.04,055.0+80.0+2.01%7,100
2025-10-243,940.03,980.03,915.03,975.0+70.0+1.79%3,100
2025-10-233,885.03,925.03,885.03,905.0+35.0+0.90%4,000
2025-10-223,845.03,875.03,845.03,870.0+45.0+1.18%6,300
2025-10-213,820.03,845.03,800.03,825.0+5.0+0.13%8,300
2025-10-203,810.03,885.03,810.03,820.0+25.0+0.66%4,000
2025-10-173,830.03,845.03,790.03,795.0-25.0-0.65%3,100
2025-10-163,790.03,845.03,790.03,820.0+80.0+2.14%7,700
2025-10-153,740.03,780.03,730.03,740.0+15.0+0.40%4,000
2025-10-143,695.03,740.03,680.03,725.0-45.0-1.19%7,600
2025-10-103,870.03,940.03,755.03,770.0-100.0-2.58%7,800
2025-10-093,890.03,890.03,855.03,870.0-20.0-0.51%1,500
2025-10-083,865.03,955.03,865.03,890.0-15.0-0.38%3,000
2025-10-073,945.03,990.03,905.03,905.0-25.0-0.64%4,300
2025-10-063,960.03,975.03,905.03,930.0+35.0+0.90%7,600
2025-10-033,875.03,915.03,875.03,895.0+5.0+0.13%2,100
2025-10-023,905.03,925.03,875.03,890.0+5.0+0.13%4,300
2025-10-014,025.04,090.03,885.03,885.0-140.0-3.48%14,600
2025-09-304,085.04,125.04,025.04,025.0-35.0-0.86%6,700
2025-09-294,025.04,130.04,010.04,060.0+5.0+0.12%8,400
2025-09-264,010.04,055.04,000.04,055.0+45.0+1.12%5,000
2025-09-254,055.04,055.03,985.04,010.0-50.0-1.23%6,000
2025-09-244,100.04,135.04,060.04,060.0-35.0-0.85%3,500
2025-09-224,130.04,180.04,075.04,095.0-25.0-0.61%12,300
2025-09-194,090.04,150.04,035.04,120.0+95.0+2.36%15,500
2025-09-184,070.04,070.03,995.04,025.0-45.0-1.11%17,900
2025-09-174,105.04,110.04,055.04,070.0-35.0-0.85%6,800
2025-09-164,215.04,215.04,100.04,105.0-110.0-2.61%10,700
2025-09-124,045.04,215.04,045.04,215.0——22,600

直近120営業日分を表示