KabuInsight

正興電機製作所

6653
プライム/電気機器/SEIKO 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
2026-03-132,220.02,285.02,215.02,269.0-27.0-1.18%108,900
2026-03-122,340.02,351.02,274.02,296.0-61.0-2.59%98,000
2026-03-112,382.02,408.02,355.02,357.0+14.0+0.60%75,300
2026-03-102,310.02,381.02,297.02,343.0+109.0+4.88%123,300
2026-03-092,230.02,268.02,165.02,234.0-169.0-7.03%287,200
2026-03-062,384.02,444.02,356.02,403.0-31.0-1.27%132,100
2026-03-052,427.02,520.02,402.02,434.0+153.0+6.71%159,900
2026-03-042,450.02,452.02,205.02,281.0-266.0-10.44%425,900
2026-03-032,657.02,680.02,526.02,547.0-110.0-4.14%122,700
2026-03-022,611.02,695.02,572.02,657.0-40.0-1.48%115,800
2026-02-272,635.02,697.02,620.02,697.0+46.0+1.74%86,500
2026-02-262,667.02,672.02,571.02,651.0-2.0-0.08%150,100
2026-02-252,610.02,680.02,579.02,653.0+53.0+2.04%183,100
2026-02-242,533.02,602.02,491.02,600.0+53.0+2.08%161,300
2026-02-202,480.02,558.02,455.02,547.0+38.0+1.51%238,300
2026-02-192,302.02,542.02,302.02,509.0+219.0+9.56%595,200
2026-02-182,223.02,308.02,199.02,290.0+55.0+2.46%189,200
2026-02-172,265.02,265.02,195.02,235.0-26.0-1.15%234,600
2026-02-162,235.02,298.02,173.02,261.0+1.0+0.04%396,900
2026-02-132,292.02,345.02,231.02,260.0-471.0-17.25%1,115,800
2026-02-122,617.02,795.02,570.02,731.0-1.0-0.04%299,100
2026-02-102,636.02,735.02,636.02,732.0+115.0+4.39%232,600
2026-02-092,510.02,642.02,484.02,617.0+157.0+6.38%290,700
2026-02-062,439.02,490.02,381.02,460.0+21.0+0.86%146,200
2026-02-052,369.02,443.02,357.02,439.0+44.0+1.84%135,400
2026-02-042,299.02,403.02,283.02,395.0+60.0+2.57%142,000
2026-02-032,260.02,361.02,251.02,335.0+102.0+4.57%161,200
2026-02-022,208.02,294.02,199.02,233.0+25.0+1.13%143,700
2026-01-302,200.02,210.02,159.02,208.0-10.0-0.45%131,400
2026-01-292,247.02,268.02,208.02,218.0+21.0+0.96%103,500
2026-01-282,222.02,225.02,182.02,197.0-50.0-2.23%51,100
2026-01-272,222.02,250.02,192.02,247.0+28.0+1.26%67,600
2026-01-262,220.02,260.02,208.02,219.0-34.0-1.51%89,400
2026-01-232,284.02,297.02,250.02,253.0-31.0-1.36%65,700
2026-01-222,289.02,310.02,263.02,284.0+3.0+0.13%65,600
2026-01-212,235.02,286.02,235.02,281.0-13.0-0.57%80,500
2026-01-202,342.02,346.02,280.02,294.0-42.0-1.80%64,300
2026-01-192,351.02,367.02,292.02,336.0-38.0-1.60%82,400
2026-01-162,361.02,375.02,323.02,374.0-2.0-0.08%88,300
2026-01-152,324.02,388.02,320.02,376.0+52.0+2.24%121,700
2026-01-142,316.02,345.02,295.02,324.0+6.0+0.26%143,200
2026-01-132,380.02,393.02,318.02,318.0-31.0-1.32%156,600
2026-01-092,359.02,375.02,322.02,349.0-25.0-1.05%46,300
2026-01-082,370.02,402.02,361.02,374.0-16.0-0.67%46,700
2026-01-072,404.02,420.02,376.02,390.0-40.0-1.65%79,400
2026-01-062,346.02,484.02,346.02,430.0+80.0+3.40%219,300
2026-01-052,390.02,395.02,340.02,350.0-6.0-0.25%106,900
2025-12-302,323.02,384.02,318.02,356.0-17.0-0.72%56,500
2025-12-292,385.02,394.02,350.02,373.0-24.0-1.00%76,100
2025-12-262,420.02,439.02,370.02,397.0-23.0-0.95%207,300
2025-12-252,355.02,437.02,340.02,420.0+74.0+3.15%155,400
2025-12-242,371.02,378.02,331.02,346.0-8.0-0.34%106,400
2025-12-232,331.02,373.02,325.02,354.0+27.0+1.16%111,900
2025-12-222,300.02,360.02,285.02,327.0+66.0+2.92%173,400
2025-12-192,171.02,261.02,169.02,261.0+99.0+4.58%94,700
2025-12-182,203.02,218.02,150.02,162.0-76.0-3.40%104,700
2025-12-172,281.02,281.02,202.02,238.0+1.0+0.04%78,500
2025-12-162,317.02,317.02,224.02,237.0-80.0-3.45%87,900
2025-12-152,292.02,317.02,223.02,317.0+43.0+1.89%98,200
2025-12-122,265.02,303.02,255.02,274.0+34.0+1.52%86,300
2025-12-112,330.02,339.02,235.02,240.0-45.0-1.97%89,500
2025-12-102,277.02,318.02,269.02,285.0+15.0+0.66%58,900
2025-12-092,300.02,313.02,254.02,270.0-30.0-1.30%63,400
2025-12-082,244.02,306.02,243.02,300.0+82.0+3.70%93,700
2025-12-052,237.02,259.02,217.02,218.0-24.0-1.07%44,800
2025-12-042,250.02,274.02,230.02,242.0+17.0+0.76%82,000
2025-12-032,222.02,265.02,202.02,225.00.00.00%129,200
2025-12-022,256.02,283.02,223.02,225.0-16.0-0.71%94,200
2025-12-012,347.02,349.02,238.02,241.0-107.0-4.56%120,100
2025-11-282,315.02,352.02,291.02,348.0+35.0+1.51%103,800
2025-11-272,230.02,330.02,217.02,313.0+105.0+4.76%158,300
2025-11-262,144.02,230.02,134.02,208.0+70.0+3.27%148,000
2025-11-252,165.02,170.02,113.02,138.0-16.0-0.74%208,200
2025-11-212,173.02,215.02,122.02,154.0-79.0-3.54%231,500
2025-11-202,266.02,267.02,224.02,233.0+57.0+2.62%113,400
2025-11-192,210.02,230.02,141.02,176.0-49.0-2.20%209,400
2025-11-182,269.02,297.02,213.02,225.0-78.0-3.39%196,800
2025-11-172,255.02,318.02,203.02,303.0+12.0+0.52%237,600
2025-11-142,346.02,365.02,256.02,291.0-119.0-4.94%272,400
2025-11-132,325.02,413.02,312.02,410.0+95.0+4.10%194,900
2025-11-122,287.02,330.02,264.02,315.0+4.0+0.17%194,100
2025-11-112,311.02,329.02,279.02,311.0+36.0+1.58%160,500
2025-11-102,290.02,343.02,263.02,275.0-13.0-0.57%165,900
2025-11-072,328.02,368.02,267.02,288.0-40.0-1.72%286,900
2025-11-062,287.02,348.02,227.02,328.0+71.0+3.15%324,500
2025-11-052,220.02,315.02,095.02,257.0+49.0+2.22%481,100
2025-11-042,228.02,250.02,180.02,208.0-2.0-0.09%276,300
2025-10-312,186.02,210.02,121.02,210.0+12.0+0.55%277,000
2025-10-302,044.02,238.02,035.02,198.0+170.0+8.38%601,600
2025-10-292,121.02,147.02,016.02,028.0-43.0-2.08%458,200
2025-10-282,180.02,208.02,040.02,071.0+151.0+7.86%1,026,100
2025-10-271,920.01,930.01,891.01,920.0+75.0+4.07%381,800
2025-10-241,828.01,848.01,806.01,845.0+17.0+0.93%147,900
2025-10-231,815.01,830.01,786.01,828.0+23.0+1.27%182,800
2025-10-221,724.01,815.01,724.01,805.0+87.0+5.06%199,000
2025-10-211,757.01,757.01,712.01,718.0-22.0-1.26%108,300
2025-10-201,720.01,740.01,701.01,740.0+55.0+3.26%85,300
2025-10-171,698.01,714.01,680.01,685.0-40.0-2.32%76,500
2025-10-161,742.01,753.01,710.01,725.0-8.0-0.46%115,800
2025-10-151,657.01,734.01,657.01,733.0+80.0+4.84%212,900
2025-10-141,665.01,701.01,640.01,653.0-38.0-2.25%194,400
2025-10-101,764.01,764.01,685.01,691.0-77.0-4.36%201,200
2025-10-091,783.01,810.01,766.01,768.0-9.0-0.51%112,800
2025-10-081,757.01,810.01,750.01,777.0+20.0+1.14%150,300
2025-10-071,812.01,815.01,742.01,757.0-51.0-2.82%252,500
2025-10-061,880.01,880.01,802.01,808.0+29.0+1.63%232,400
2025-10-031,739.01,840.01,731.01,779.0+80.0+4.71%276,700
2025-10-021,713.01,732.01,685.01,699.0-2.0-0.12%96,100
2025-10-011,773.01,775.01,700.01,701.0-69.0-3.90%164,000
2025-09-301,775.01,793.01,757.01,770.0-5.0-0.28%84,500
2025-09-291,767.01,798.01,762.01,775.0+48.0+2.78%121,400
2025-09-261,744.01,756.01,724.01,727.0-17.0-0.97%48,600
2025-09-251,765.01,775.01,735.01,744.0-21.0-1.19%55,700
2025-09-241,779.01,779.01,747.01,765.0-8.0-0.45%58,800
2025-09-221,742.01,808.01,730.01,773.0+33.0+1.90%153,500
2025-09-191,759.01,766.01,708.01,740.0-10.0-0.57%122,400
2025-09-181,691.01,779.01,685.01,750.0+73.0+4.35%160,900
2025-09-171,734.01,734.01,677.01,677.0-70.0-4.01%125,000
2025-09-161,750.01,764.01,721.01,747.0+32.0+1.87%125,300
2025-09-121,730.01,733.01,705.01,715.0——73,700

直近120営業日分を表示