KabuInsight

沖電気工業

6703
プライム/電気機器/Oki Electric Industry Company,Limited
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
2026-03-132,737.02,813.02,720.02,768.0-6.0-0.22%916,200
2026-03-122,845.02,857.02,755.02,774.0-101.0-3.51%667,500
2026-03-112,829.02,947.02,807.02,875.0+92.0+3.31%820,000
2026-03-102,857.02,891.02,731.02,783.0-4.0-0.14%1,522,800
2026-03-092,770.02,886.02,677.02,787.0-253.0-8.32%1,241,200
2026-03-063,055.03,115.02,965.03,040.0-85.0-2.72%1,037,800
2026-03-053,095.03,215.03,040.03,125.0+151.0+5.08%956,700
2026-03-043,055.03,165.02,845.02,974.0-261.0-8.07%1,520,600
2026-03-033,325.03,405.03,205.03,235.0-80.0-2.41%988,100
2026-03-023,125.03,370.03,115.03,315.0+85.0+2.63%1,035,700
2026-02-273,010.03,275.03,010.03,230.0+200.0+6.60%1,266,200
2026-02-263,140.03,140.03,020.03,030.0-40.0-1.30%595,900
2026-02-253,030.03,115.02,958.03,070.0+55.0+1.82%944,400
2026-02-243,070.03,125.02,975.03,015.0-55.0-1.79%979,800
2026-02-202,950.03,100.02,912.03,070.0+107.0+3.61%1,074,200
2026-02-193,000.03,075.02,963.02,963.0-57.0-1.89%1,084,300
2026-02-182,862.03,085.02,855.03,020.0+283.0+10.34%1,360,800
2026-02-172,758.02,797.02,690.02,737.0-47.0-1.69%600,500
2026-02-162,767.02,805.02,719.02,784.0+67.0+2.47%825,400
2026-02-132,724.02,744.02,634.02,717.0-65.0-2.34%1,054,100
2026-02-122,750.02,793.02,721.02,782.0+22.0+0.80%1,026,200
2026-02-102,691.02,777.02,685.02,760.0+155.0+5.95%1,454,400
2026-02-092,546.02,633.02,510.02,605.0+153.0+6.24%1,785,100
2026-02-062,295.02,452.02,228.02,452.0+207.0+9.22%1,813,400
2026-02-052,086.02,256.02,026.02,245.0+159.0+7.62%2,040,700
2026-02-042,096.02,131.02,078.02,086.0-22.0-1.04%468,900
2026-02-032,067.02,114.02,060.02,108.0+91.0+4.51%618,800
2026-02-022,068.02,090.02,017.02,017.0-22.0-1.08%465,400
2026-01-302,055.02,055.02,002.02,039.0-6.0-0.29%459,200
2026-01-291,990.02,056.01,958.02,045.0+61.0+3.07%620,900
2026-01-282,020.02,043.01,968.01,984.0-71.0-3.45%681,800
2026-01-272,037.02,055.02,004.02,055.0+2.0+0.10%560,500
2026-01-262,081.02,094.02,025.02,053.0-78.0-3.66%627,800
2026-01-232,128.02,158.02,117.02,131.0+3.0+0.14%533,400
2026-01-222,160.02,177.02,125.02,128.0-18.0-0.84%574,500
2026-01-212,122.02,190.02,120.02,146.0-34.0-1.56%390,300
2026-01-202,254.02,267.02,180.02,180.0-70.0-3.11%492,500
2026-01-192,219.02,275.02,200.02,250.0+56.0+2.55%625,700
2026-01-162,200.02,227.02,168.02,194.0-3.0-0.14%641,200
2026-01-152,190.02,230.02,182.02,197.0-14.0-0.63%584,400
2026-01-142,199.02,224.02,191.02,211.0+32.0+1.47%609,300
2026-01-132,178.02,216.02,150.02,179.0+49.0+2.30%864,500
2026-01-092,100.02,140.02,093.02,130.0+54.0+2.60%477,200
2026-01-082,073.02,146.02,073.02,076.0+3.0+0.14%770,300
2026-01-072,055.02,095.02,040.02,073.0+15.0+0.73%554,200
2026-01-062,065.02,070.02,045.02,058.0+12.0+0.59%419,600
2026-01-052,011.02,060.02,000.02,046.0+61.0+3.07%538,900
2025-12-302,002.02,025.01,985.01,985.0-45.0-2.22%261,300
2025-12-291,990.02,033.01,983.02,030.0+50.0+2.53%434,600
2025-12-261,985.02,005.01,965.01,980.0-6.0-0.30%428,600
2025-12-251,965.01,986.01,956.01,986.0+28.0+1.43%267,900
2025-12-241,953.01,967.01,948.01,958.0+14.0+0.72%347,200
2025-12-231,922.01,944.01,919.01,944.0+12.0+0.62%282,200
2025-12-221,910.01,949.01,897.01,932.0+42.0+2.22%554,600
2025-12-191,860.01,898.01,853.01,890.0+68.0+3.73%642,600
2025-12-181,828.01,862.01,820.01,822.0-60.0-3.19%530,500
2025-12-171,870.01,901.01,840.01,882.0+23.0+1.24%355,100
2025-12-161,895.01,901.01,857.01,859.0-53.0-2.77%494,200
2025-12-151,895.01,918.01,888.01,912.0-6.0-0.31%178,800
2025-12-121,906.01,922.01,899.01,918.0+54.0+2.90%355,300
2025-12-111,900.01,914.01,850.01,864.0-38.0-2.00%384,900
2025-12-101,948.01,954.01,892.01,902.0-48.0-2.46%386,700
2025-12-091,950.01,952.01,928.01,950.0+9.0+0.46%323,600
2025-12-081,897.01,941.01,896.01,941.0+69.0+3.69%477,400
2025-12-051,859.01,878.01,853.01,872.00.00.00%274,900
2025-12-041,882.01,894.01,864.01,872.0-20.0-1.06%422,300
2025-12-031,881.01,910.01,880.01,892.0+14.0+0.75%339,300
2025-12-021,909.01,931.01,878.01,878.0-11.0-0.58%387,900
2025-12-011,962.01,980.01,889.01,889.0-53.0-2.73%503,300
2025-11-281,933.01,947.01,923.01,942.0+20.0+1.04%295,500
2025-11-271,914.01,936.01,898.01,922.0+36.0+1.91%443,900
2025-11-261,893.01,918.01,885.01,886.0+24.0+1.29%460,400
2025-11-251,890.01,891.01,833.01,862.0+29.0+1.58%405,400
2025-11-211,861.01,884.01,822.01,833.0-60.0-3.17%814,600
2025-11-201,888.01,897.01,861.01,893.0+54.0+2.94%602,600
2025-11-191,858.01,872.01,802.01,839.0-19.0-1.02%659,900
2025-11-181,902.01,915.01,852.01,858.0-72.0-3.73%767,300
2025-11-171,930.01,948.01,901.01,930.0+21.0+1.10%490,600
2025-11-141,940.01,969.01,905.01,909.0-113.0-5.59%831,100
2025-11-131,938.02,048.01,919.02,022.0+92.0+4.77%1,139,200
2025-11-121,880.01,937.01,859.01,930.0+56.0+2.99%786,400
2025-11-111,892.01,898.01,831.01,874.0+22.0+1.19%817,700
2025-11-101,852.01,925.01,825.01,852.0+22.0+1.20%1,184,200
2025-11-071,828.01,840.01,780.01,830.0-38.0-2.03%1,264,200
2025-11-061,778.01,868.01,737.01,868.0+122.0+6.99%1,945,200
2025-11-051,775.01,799.01,681.01,746.0-66.0-3.64%813,000
2025-11-041,835.01,857.01,812.01,812.0-35.0-1.89%781,600
2025-10-311,867.01,872.01,801.01,847.0-25.0-1.34%909,100
2025-10-301,787.01,886.01,776.01,872.0+92.0+5.17%1,038,900
2025-10-291,800.01,807.01,762.01,780.0-2.0-0.11%859,300
2025-10-281,878.01,879.01,777.01,782.0-81.0-4.35%1,166,400
2025-10-271,832.01,876.01,830.01,863.0+74.0+4.14%1,001,600
2025-10-241,808.01,817.01,775.01,789.0-16.0-0.89%653,900
2025-10-231,745.01,808.01,731.01,805.0+49.0+2.79%989,200
2025-10-221,698.01,759.01,686.01,756.0+59.0+3.48%545,800
2025-10-211,776.01,784.01,693.01,697.0-69.0-3.91%889,400
2025-10-201,678.01,766.01,670.01,766.0+110.0+6.64%770,900
2025-10-171,641.01,656.01,624.01,656.0-2.0-0.12%423,800
2025-10-161,639.01,663.01,639.01,658.0+29.0+1.78%539,200
2025-10-151,609.01,629.01,598.01,629.0+40.0+2.52%503,800
2025-10-141,630.01,650.01,580.01,589.0-92.0-5.47%759,500
2025-10-101,727.01,729.01,666.01,681.0-74.0-4.22%855,700
2025-10-091,730.01,777.01,730.01,755.0+32.0+1.86%698,000
2025-10-081,720.01,768.01,709.01,723.0+5.0+0.29%713,100
2025-10-071,751.01,755.01,693.01,718.0+47.0+2.81%1,016,200
2025-10-061,633.01,703.01,619.01,671.0+118.0+7.60%1,175,900
2025-10-031,550.01,562.01,547.01,553.0+7.0+0.45%319,800
2025-10-021,557.01,572.01,528.01,546.0-27.0-1.72%461,900
2025-10-011,593.01,593.01,546.01,573.0-41.0-2.54%751,600
2025-09-301,620.01,634.01,608.01,614.0-19.0-1.16%460,400
2025-09-291,661.01,663.01,623.01,633.0-28.0-1.69%393,600
2025-09-261,659.01,667.01,646.01,661.0+3.0+0.18%395,600
2025-09-251,677.01,677.01,644.01,658.0-13.0-0.78%367,400
2025-09-241,667.01,690.01,662.01,671.0-12.0-0.71%391,700
2025-09-221,673.01,726.01,668.01,683.0+31.0+1.88%501,000
2025-09-191,680.01,694.01,635.01,652.0-22.0-1.31%661,800
2025-09-181,674.01,682.01,656.01,674.0+4.0+0.24%351,400
2025-09-171,696.01,696.01,661.01,670.0-26.0-1.53%355,800
2025-09-161,701.01,719.01,684.01,696.0-13.0-0.76%467,500
2025-09-121,780.01,784.01,699.01,709.0——823,300

直近120営業日分を表示