KabuInsight

大崎電気工業

6644
プライム/電気機器/Osaki Electric 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
2026-03-131,745.01,788.01,743.01,768.00.00.00%250,300
2026-03-121,801.01,810.01,739.01,768.0-60.0-3.28%302,900
2026-03-111,842.01,888.01,828.01,828.0+54.0+3.04%571,700
2026-03-101,649.01,783.01,640.01,774.0+205.0+13.07%718,300
2026-03-091,559.01,579.01,519.01,569.0-110.0-6.55%320,300
2026-03-061,679.01,684.01,643.01,679.0-6.0-0.36%160,000
2026-03-051,665.01,711.01,656.01,685.0+100.0+6.31%296,400
2026-03-041,644.01,677.01,572.01,585.0-110.0-6.49%365,000
2026-03-031,755.01,786.01,683.01,695.0-75.0-4.24%255,200
2026-03-021,713.01,792.01,703.01,770.0+27.0+1.55%362,900
2026-02-271,692.01,743.01,687.01,743.0+59.0+3.50%322,200
2026-02-261,684.01,692.01,663.01,684.0+17.0+1.02%327,800
2026-02-251,685.01,694.01,636.01,667.0-18.0-1.07%493,500
2026-02-241,660.01,694.01,613.01,685.0-7.0-0.41%625,900
2026-02-201,799.01,800.01,660.01,692.0+107.0+6.75%1,495,000
2026-02-191,581.01,605.01,575.01,585.0+11.0+0.70%225,000
2026-02-181,541.01,584.01,536.01,574.0+48.0+3.15%212,300
2026-02-171,520.01,545.01,499.01,526.0-1.0-0.07%177,000
2026-02-161,508.01,530.01,498.01,527.0+29.0+1.94%200,500
2026-02-131,536.01,548.01,491.01,498.0-32.0-2.09%249,000
2026-02-121,540.01,540.01,511.01,530.0-12.0-0.78%297,300
2026-02-101,515.01,544.01,481.01,542.0+36.0+2.39%393,500
2026-02-091,450.01,524.01,442.01,506.0+85.0+5.98%583,100
2026-02-061,400.01,424.01,360.01,421.0+69.0+5.10%456,800
2026-02-051,335.01,359.01,294.01,352.0+37.0+2.81%418,100
2026-02-041,260.01,335.01,253.01,315.0+54.0+4.28%889,400
2026-02-031,240.01,271.01,235.01,261.0+24.0+1.94%285,900
2026-02-021,249.01,294.01,237.01,237.0-8.0-0.64%365,700
2026-01-301,224.01,248.01,223.01,245.0+22.0+1.80%320,200
2026-01-291,240.01,240.01,211.01,223.0-20.0-1.61%306,000
2026-01-281,218.01,257.01,206.01,243.0+78.0+6.70%735,400
2026-01-271,163.01,173.01,156.01,165.00.00.00%163,800
2026-01-261,174.01,183.01,161.01,165.0-39.0-3.24%321,100
2026-01-231,209.01,217.01,200.01,204.0-5.0-0.41%126,300
2026-01-221,209.01,219.01,207.01,209.00.00.00%130,200
2026-01-211,182.01,212.01,179.01,209.00.00.00%169,600
2026-01-201,231.01,232.01,207.01,209.0-24.0-1.95%165,900
2026-01-191,240.01,240.01,220.01,233.0-8.0-0.64%151,500
2026-01-161,237.01,245.01,223.01,241.0-10.0-0.80%190,600
2026-01-151,245.01,253.01,237.01,251.0-2.0-0.16%122,800
2026-01-141,244.01,256.01,231.01,253.0+2.0+0.16%214,100
2026-01-131,253.01,255.01,235.01,251.0+25.0+2.04%176,100
2026-01-091,227.01,237.01,216.01,226.0-9.0-0.73%113,300
2026-01-081,245.01,251.01,232.01,235.0-12.0-0.96%125,200
2026-01-071,246.01,254.01,237.01,247.0-9.0-0.72%92,100
2026-01-061,266.01,271.01,248.01,256.00.00.00%174,800
2026-01-051,250.01,260.01,242.01,256.0+14.0+1.13%202,200
2025-12-301,244.01,245.01,226.01,242.0+1.0+0.08%112,700
2025-12-291,227.01,247.01,225.01,241.0+24.0+1.97%140,400
2025-12-261,223.01,227.01,211.01,217.0-12.0-0.98%130,900
2025-12-251,248.01,248.01,225.01,229.0-8.0-0.65%141,800
2025-12-241,229.01,262.01,229.01,237.0+7.0+0.57%210,700
2025-12-231,220.01,232.01,216.01,230.0+13.0+1.07%104,700
2025-12-221,214.01,222.01,203.01,217.0+14.0+1.16%108,100
2025-12-191,188.01,210.01,185.01,203.0+21.0+1.78%138,800
2025-12-181,176.01,191.01,175.01,182.0-8.0-0.67%138,700
2025-12-171,180.01,208.01,175.01,190.0+14.0+1.19%155,900
2025-12-161,217.01,217.01,172.01,176.0-38.0-3.13%160,900
2025-12-151,197.01,215.01,193.01,214.00.00.00%75,400
2025-12-121,200.01,215.01,194.01,214.0+30.0+2.53%168,300
2025-12-111,210.01,212.01,182.01,184.0-22.0-1.82%149,300
2025-12-101,195.01,211.01,187.01,206.0+12.0+1.01%158,300
2025-12-091,205.01,205.01,185.01,194.0-11.0-0.91%119,700
2025-12-081,180.01,205.01,177.01,205.0+31.0+2.64%101,400
2025-12-051,184.01,196.01,165.01,174.0-13.0-1.10%142,100
2025-12-041,167.01,194.01,166.01,187.0+22.0+1.89%138,000
2025-12-031,172.01,176.01,165.01,165.0-7.0-0.60%102,300
2025-12-021,182.01,185.01,166.01,172.0-10.0-0.85%84,100
2025-12-011,222.01,224.01,181.01,182.0-36.0-2.96%79,000
2025-11-281,193.01,221.01,189.01,218.0+30.0+2.53%93,400
2025-11-271,200.01,206.01,188.01,188.0-8.0-0.67%91,000
2025-11-261,175.01,197.01,168.01,196.0+28.0+2.40%130,400
2025-11-251,150.01,174.01,148.01,168.0+32.0+2.82%165,200
2025-11-211,114.01,141.01,113.01,136.0+1.0+0.09%165,400
2025-11-201,150.01,150.01,130.01,135.0+4.0+0.35%129,000
2025-11-191,128.01,138.01,112.01,131.0-3.0-0.26%184,400
2025-11-181,151.01,158.01,131.01,134.0-27.0-2.33%204,600
2025-11-171,162.01,168.01,151.01,161.0-7.0-0.60%156,600
2025-11-141,165.01,174.01,160.01,168.0-10.0-0.85%109,600
2025-11-131,171.01,185.01,171.01,178.0-3.0-0.25%108,100
2025-11-121,161.01,184.01,161.01,181.0+20.0+1.72%127,700
2025-11-111,170.01,172.01,152.01,161.0-14.0-1.19%116,000
2025-11-101,156.01,175.01,156.01,175.0+20.0+1.73%164,900
2025-11-071,155.01,170.01,145.01,155.0-22.0-1.87%253,200
2025-11-061,175.01,196.01,170.01,177.0+3.0+0.26%267,200
2025-11-051,160.01,205.01,148.01,174.0-106.0-8.28%704,200
2025-11-041,237.01,286.01,237.01,280.0+29.0+2.32%356,800
2025-10-311,230.01,273.01,220.01,251.0-9.0-0.71%417,700
2025-10-301,250.01,272.01,250.01,260.00.00.00%593,200
2025-10-291,278.01,282.01,253.01,260.0-2.0-0.16%206,600
2025-10-281,300.01,302.01,262.01,262.0-53.0-4.03%206,400
2025-10-271,280.01,315.01,277.01,315.0+55.0+4.37%295,500
2025-10-241,252.01,263.01,238.01,260.0+7.0+0.56%103,600
2025-10-231,245.01,259.01,241.01,253.0-3.0-0.24%198,300
2025-10-221,251.01,262.01,236.01,256.0+7.0+0.56%222,800
2025-10-211,267.01,269.01,244.01,249.0-16.0-1.26%172,600
2025-10-201,243.01,280.01,234.01,265.0+34.0+2.76%205,900
2025-10-171,228.01,249.01,222.01,231.0-19.0-1.52%182,800
2025-10-161,236.01,250.01,233.01,250.0+11.0+0.89%84,900
2025-10-151,215.01,243.01,215.01,239.0+26.0+2.14%121,100
2025-10-141,198.01,229.01,195.01,213.0+8.0+0.66%257,400
2025-10-101,241.01,245.01,202.01,205.0-61.0-4.82%298,000
2025-10-091,278.01,289.01,255.01,266.0-4.0-0.31%203,600
2025-10-081,281.01,296.01,270.01,270.0-19.0-1.47%153,800
2025-10-071,290.01,297.01,271.01,289.0+1.0+0.08%177,800
2025-10-061,278.01,293.01,264.01,288.0+40.0+3.21%194,600
2025-10-031,217.01,248.01,214.01,248.0+30.0+2.46%117,900
2025-10-021,224.01,237.01,204.01,218.0-21.0-1.69%248,600
2025-10-011,276.01,276.01,220.01,239.0-43.0-3.35%311,800
2025-09-301,292.01,294.01,271.01,282.0-21.0-1.61%185,500
2025-09-291,303.01,309.01,281.01,303.0-8.0-0.61%190,900
2025-09-261,286.01,314.01,285.01,311.0+25.0+1.94%176,700
2025-09-251,285.01,296.01,281.01,286.0+4.0+0.31%138,300
2025-09-241,270.01,286.01,269.01,282.0+16.0+1.26%182,500
2025-09-221,285.01,287.01,266.01,266.0-6.0-0.47%189,200
2025-09-191,278.01,278.01,256.01,272.0+5.0+0.39%298,100
2025-09-181,271.01,271.01,251.01,267.0+1.0+0.08%190,800
2025-09-171,307.01,308.01,254.01,266.0-26.0-2.01%287,700
2025-09-161,288.01,301.01,276.01,292.0+4.0+0.31%192,200
2025-09-121,309.01,310.01,288.01,288.0——256,500

直近120営業日分を表示