KabuInsight

リバーエレテック

6666
スタンダード/電気機器/RIVER ELETEC 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
2026-03-13830.0913.0795.0812.0-78.0-8.76%872,000
2026-03-12848.01,024.0813.0890.0+16.0+1.83%5,126,200
2026-03-11769.0874.0769.0874.0+150.0+20.72%1,196,500
2026-03-10657.0724.0657.0724.0+100.0+16.03%235,700
2026-03-09630.0646.0612.0624.0-56.0-8.24%224,400
2026-03-06648.0711.0641.0680.0+32.0+4.94%496,400
2026-03-05578.0648.0578.0648.0+100.0+18.25%401,600
2026-03-04571.0590.0540.0548.0-52.0-8.67%212,800
2026-03-03615.0649.0595.0600.0-20.0-3.23%331,500
2026-03-02596.0656.0589.0620.0+7.0+1.14%365,700
2026-02-27570.0615.0554.0613.0+61.0+11.05%243,500
2026-02-26558.0558.0543.0552.0+2.0+0.36%63,600
2026-02-25549.0562.0543.0550.0-5.0-0.90%61,100
2026-02-24531.0559.0525.0555.0+24.0+4.52%117,100
2026-02-20541.0546.0520.0531.0-18.0-3.28%141,200
2026-02-19562.0568.0545.0549.0-23.0-4.02%134,400
2026-02-18566.0589.0544.0572.0+7.0+1.24%428,300
2026-02-17535.0606.0535.0565.0+59.0+11.66%1,627,200
2026-02-16455.0512.0455.0506.0+51.0+11.21%183,000
2026-02-13488.0488.0455.0455.0-18.0-3.81%61,800
2026-02-12476.0485.0470.0473.0-17.0-3.47%49,000
2026-02-10476.0490.0467.0490.0+14.0+2.94%70,200
2026-02-09470.0482.0462.0476.0+14.0+3.03%87,300
2026-02-06464.0477.0460.0462.0-6.0-1.28%64,800
2026-02-05460.0479.0459.0468.0+9.0+1.96%59,900
2026-02-04452.0461.0446.0459.0+12.0+2.68%37,200
2026-02-03444.0451.0442.0447.0+4.0+0.90%15,100
2026-02-02450.0457.0442.0443.0-13.0-2.85%34,700
2026-01-30445.0460.0445.0456.0+8.0+1.79%36,200
2026-01-29445.0449.0440.0448.0+3.0+0.67%22,200
2026-01-28449.0450.0444.0445.0-6.0-1.33%25,800
2026-01-27450.0455.0447.0451.0+1.0+0.22%20,000
2026-01-26454.0457.0446.0450.0-5.0-1.10%29,200
2026-01-23459.0461.0453.0455.0+3.0+0.66%41,100
2026-01-22452.0460.0448.0452.0+1.0+0.22%35,700
2026-01-21469.0469.0448.0451.0-18.0-3.84%72,000
2026-01-20473.0476.0462.0469.0+4.0+0.86%74,200
2026-01-19468.0471.0460.0465.0-2.0-0.43%36,700
2026-01-16470.0475.0460.0467.0-3.0-0.64%101,300
2026-01-15457.0470.0453.0470.0+20.0+4.44%114,600
2026-01-14451.0459.0450.0450.0-4.0-0.88%70,300
2026-01-13458.0458.0445.0454.0+5.0+1.11%58,000
2026-01-09460.0463.0449.0449.0-6.0-1.32%58,300
2026-01-08453.0467.0453.0455.0-1.0-0.22%132,300
2026-01-07449.0460.0443.0456.0+15.0+3.40%116,100
2026-01-06440.0450.0438.0441.0+3.0+0.68%83,700
2026-01-05456.0456.0436.0438.0-6.0-1.35%131,000
2025-12-30459.0459.0438.0444.0-12.0-2.63%121,100
2025-12-29452.0457.0446.0456.0+7.0+1.56%82,000
2025-12-26450.0456.0440.0449.0+6.0+1.35%179,800
2025-12-25427.0450.0425.0443.0+16.0+3.75%187,500
2025-12-24425.0441.0421.0427.0-3.0-0.70%281,100
2025-12-23425.0431.0417.0430.0+3.0+0.70%126,200
2025-12-22423.0442.0423.0427.0+4.0+0.95%311,100
2025-12-19441.0446.0413.0423.0-20.0-4.51%340,600
2025-12-18431.0463.0431.0443.0+12.0+2.78%288,000
2025-12-17446.0475.0422.0431.0+1.0+0.23%994,200
2025-12-16473.0473.0430.0430.0-56.0-11.52%521,900
2025-12-15493.0527.0457.0486.0-47.0-8.82%1,821,500
2025-12-12533.0533.0533.0533.0+80.0+17.66%215,900
2025-12-11410.0492.0403.0453.0+41.0+9.95%3,616,100
2025-12-10381.0431.0379.0412.0+34.0+8.99%1,016,500
2025-12-09384.0388.0378.0378.0-4.0-1.05%66,100
2025-12-08401.0401.0380.0382.0-11.0-2.80%171,500
2025-12-05391.0410.0381.0393.0-14.0-3.44%330,400
2025-12-04427.0436.0401.0407.0-25.0-5.79%381,800
2025-12-03443.0491.0416.0432.0+19.0+4.60%2,863,800
2025-12-02370.0449.0367.0413.0+41.0+11.02%1,601,300
2025-12-01378.0383.0372.0372.0-4.0-1.06%36,100
2025-11-28373.0379.0373.0376.0+3.0+0.80%7,600
2025-11-27377.0382.0371.0373.0+3.0+0.81%29,400
2025-11-26365.0375.0365.0370.00.00.00%22,000
2025-11-25362.0370.0362.0370.0+8.0+2.21%31,600
2025-11-21361.0366.0360.0362.0-5.0-1.36%22,900
2025-11-20369.0372.0365.0367.0+3.0+0.82%16,900
2025-11-19359.0365.0358.0364.0+3.0+0.83%27,400
2025-11-18369.0369.0360.0361.0-4.0-1.10%47,800
2025-11-17375.0376.0362.0365.0-12.0-3.18%79,800
2025-11-14379.0382.0375.0377.0-1.0-0.26%32,900
2025-11-13374.0379.0372.0378.0+5.0+1.34%51,900
2025-11-12376.0383.0371.0373.0-3.0-0.80%93,400
2025-11-11390.0393.0375.0376.0-14.0-3.59%105,000
2025-11-10378.0396.0378.0390.0-59.0-13.14%212,000
2025-11-07455.0457.0446.0449.0-6.0-1.32%35,500
2025-11-06455.0457.0452.0455.0+5.0+1.11%15,500
2025-11-05466.0469.0448.0450.0-19.0-4.05%44,700
2025-11-04450.0469.0448.0469.0+24.0+5.39%63,400
2025-10-31450.0452.0445.0445.0+1.0+0.23%29,700
2025-10-30434.0448.0429.0444.0+10.0+2.30%51,100
2025-10-29448.0450.0433.0434.0-16.0-3.56%69,400
2025-10-28455.0465.0450.0450.00.00.00%48,100
2025-10-27453.0457.0447.0450.0+1.0+0.22%51,300
2025-10-24474.0474.0449.0449.0-27.0-5.67%131,500
2025-10-23496.0498.0471.0476.0-19.0-3.84%179,400
2025-10-22450.0514.0449.0495.0+49.0+10.99%1,182,400
2025-10-21437.0448.0437.0446.0+8.0+1.83%21,000
2025-10-20440.0440.0433.0438.0+11.0+2.58%23,100
2025-10-17438.0438.0425.0427.0-7.0-1.61%18,000
2025-10-16429.0435.0427.0434.0+8.0+1.88%14,000
2025-10-15422.0430.0418.0426.0+11.0+2.65%20,800
2025-10-14420.0428.0413.0415.0-20.0-4.60%51,600
2025-10-10439.0439.0432.0435.0-5.0-1.14%14,300
2025-10-09450.0450.0440.0440.0-5.0-1.12%14,800
2025-10-08445.0448.0442.0445.0-6.0-1.33%22,000
2025-10-07453.0458.0445.0451.0+5.0+1.12%27,000
2025-10-06450.0451.0441.0446.0+11.0+2.53%18,500
2025-10-03436.0443.0435.0435.0-6.0-1.36%19,600
2025-10-02431.0445.0429.0441.0+13.0+3.04%54,700
2025-10-01452.0455.0426.0428.0-27.0-5.93%73,600
2025-09-30460.0460.0450.0455.0-6.0-1.30%25,300
2025-09-29470.0471.0461.0461.0-12.0-2.54%22,300
2025-09-26487.0487.0473.0473.0-14.0-2.87%23,000
2025-09-25467.0498.0467.0487.0+19.0+4.06%76,400
2025-09-24477.0478.0467.0468.0-10.0-2.09%20,000
2025-09-22488.0488.0477.0478.0-10.0-2.05%25,200
2025-09-19486.0488.0477.0488.00.00.00%43,100
2025-09-18497.0498.0485.0488.0-7.0-1.41%69,100
2025-09-17468.0532.0467.0495.0+26.0+5.54%405,600
2025-09-16455.0483.0455.0469.0+10.0+2.18%171,700
2025-09-12463.0512.0449.0459.0——1,178,300

直近120営業日分を表示