KabuInsight

電気興業

6706
プライム/電気機器/DKK 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
2026-03-133,130.03,235.03,130.03,195.0+15.0+0.47%36,300
2026-03-123,200.03,235.03,160.03,180.0-80.0-2.45%31,800
2026-03-113,270.03,305.03,225.03,260.0+60.0+1.88%32,800
2026-03-103,250.03,250.03,140.03,200.0+20.0+0.63%93,100
2026-03-093,010.03,190.03,005.03,180.0-20.0-0.63%82,200
2026-03-063,130.03,205.03,100.03,200.00.00.00%32,300
2026-03-053,175.03,250.03,145.03,200.0+135.0+4.40%48,000
2026-03-043,240.03,240.03,010.03,065.0-245.0-7.40%74,900
2026-03-033,425.03,425.03,290.03,310.0-125.0-3.64%69,800
2026-03-023,325.03,445.03,325.03,435.0+40.0+1.18%70,000
2026-02-273,305.03,430.03,305.03,395.0+50.0+1.49%143,800
2026-02-263,335.03,360.03,305.03,345.0+10.0+0.30%48,100
2026-02-253,280.03,365.03,270.03,335.0+20.0+0.60%74,700
2026-02-243,100.03,325.03,080.03,315.0+275.0+9.05%105,500
2026-02-203,090.03,090.03,000.03,040.0-50.0-1.62%25,700
2026-02-193,055.03,110.03,045.03,090.0+45.0+1.48%37,500
2026-02-183,020.03,095.03,020.03,045.0+46.0+1.53%41,800
2026-02-172,966.03,015.02,870.02,999.0+13.0+0.44%87,900
2026-02-163,100.03,155.02,954.02,986.0+142.0+4.99%123,500
2026-02-132,949.02,950.02,801.02,844.0-98.0-3.33%57,600
2026-02-122,900.02,989.02,853.02,942.0+51.0+1.76%75,900
2026-02-102,896.02,905.02,880.02,891.0+20.0+0.70%23,100
2026-02-092,900.02,900.02,860.02,871.0+2.0+0.07%25,400
2026-02-062,827.02,876.02,812.02,869.0+42.0+1.49%23,700
2026-02-052,797.02,849.02,791.02,827.0+46.0+1.65%28,200
2026-02-042,782.02,797.02,770.02,781.0-4.0-0.14%28,000
2026-02-032,684.02,798.02,684.02,785.0+103.0+3.84%39,500
2026-02-022,680.02,759.02,680.02,682.0+1.0+0.04%36,800
2026-01-302,722.02,722.02,659.02,681.0-11.0-0.41%36,400
2026-01-292,669.02,704.02,650.02,692.0+5.0+0.19%30,500
2026-01-282,708.02,708.02,656.02,687.0-21.0-0.78%39,900
2026-01-272,723.02,780.02,687.02,708.0+11.0+0.41%70,000
2026-01-262,722.02,776.02,626.02,697.0-125.0-4.43%164,800
2026-01-232,880.02,921.02,802.02,822.0+77.0+2.81%114,300
2026-01-222,675.02,756.02,675.02,745.0+71.0+2.66%46,700
2026-01-212,687.02,698.02,672.02,674.0-13.0-0.48%17,000
2026-01-202,673.02,701.02,657.02,687.0-5.0-0.19%33,500
2026-01-192,710.02,710.02,675.02,692.0-18.0-0.66%25,600
2026-01-162,693.02,716.02,684.02,710.0-10.0-0.37%14,100
2026-01-152,702.02,720.02,685.02,720.0+18.0+0.67%26,800
2026-01-142,707.02,736.02,702.02,702.0-19.0-0.70%22,200
2026-01-132,717.02,744.02,705.02,721.0+12.0+0.44%24,800
2026-01-092,665.02,725.02,665.02,709.0+23.0+0.86%27,100
2026-01-082,674.02,762.02,673.02,686.0+13.0+0.49%35,000
2026-01-072,642.02,697.02,642.02,673.0+2.0+0.07%25,900
2026-01-062,640.02,695.02,632.02,671.0+20.0+0.75%25,500
2026-01-052,621.02,653.02,621.02,651.0+6.0+0.23%12,900
2025-12-302,630.02,672.02,630.02,645.0+11.0+0.42%17,500
2025-12-292,622.02,642.02,619.02,634.0-6.0-0.23%66,500
2025-12-262,622.02,640.02,620.02,640.0+18.0+0.69%24,400
2025-12-252,624.02,634.02,611.02,622.0-9.0-0.34%12,800
2025-12-242,630.02,657.02,621.02,631.0-15.0-0.57%21,200
2025-12-232,652.02,665.02,636.02,646.0-27.0-1.01%20,300
2025-12-222,652.02,673.02,629.02,673.0+29.0+1.10%20,900
2025-12-192,639.02,657.02,629.02,644.0+8.0+0.30%34,700
2025-12-182,633.02,643.02,617.02,636.0+18.0+0.69%29,600
2025-12-172,624.02,642.02,616.02,618.0-13.0-0.49%19,800
2025-12-162,606.02,651.02,600.02,631.0+1.0+0.04%30,200
2025-12-152,630.02,639.02,611.02,630.0-5.0-0.19%15,600
2025-12-122,629.02,649.02,610.02,635.0+21.0+0.80%23,500
2025-12-112,607.02,634.02,600.02,614.0-11.0-0.42%34,200
2025-12-102,649.02,670.02,623.02,625.0-22.0-0.83%17,700
2025-12-092,619.02,679.02,604.02,647.0+28.0+1.07%22,600
2025-12-082,611.02,634.02,599.02,619.0+14.0+0.54%25,500
2025-12-052,589.02,622.02,589.02,605.0-22.0-0.84%23,300
2025-12-042,581.02,639.02,581.02,627.0+33.0+1.27%29,100
2025-12-032,588.02,628.02,583.02,594.00.00.00%30,900
2025-12-022,585.02,629.02,562.02,594.0+2.0+0.08%29,200
2025-12-012,616.02,639.02,583.02,592.0-11.0-0.42%15,700
2025-11-282,570.02,635.02,570.02,603.0+10.0+0.39%52,300
2025-11-272,609.02,617.02,560.02,593.0-28.0-1.07%30,800
2025-11-262,599.02,635.02,579.02,621.0+9.0+0.34%22,200
2025-11-252,620.02,646.02,570.02,612.0-5.0-0.19%36,200
2025-11-212,547.02,685.02,547.02,617.0+20.0+0.77%60,200
2025-11-202,500.02,666.02,500.02,597.0+101.0+4.05%84,300
2025-11-192,503.02,544.02,442.02,496.0-28.0-1.11%94,600
2025-11-182,368.02,562.02,355.02,524.0+129.0+5.39%211,200
2025-11-172,085.02,395.02,056.02,395.0+400.0+20.05%278,000
2025-11-141,992.01,999.01,972.01,995.0+3.0+0.15%21,100
2025-11-132,022.02,022.01,992.01,992.0-20.0-0.99%10,300
2025-11-121,991.02,020.01,988.02,012.0+13.0+0.65%9,900
2025-11-111,971.02,009.01,944.01,999.0+28.0+1.42%25,100
2025-11-101,997.01,999.01,970.01,971.0-10.0-0.50%14,400
2025-11-071,989.02,005.01,981.01,981.0-9.0-0.45%18,300
2025-11-061,978.02,002.01,956.01,990.0+13.0+0.66%17,000
2025-11-051,945.01,993.01,937.01,977.0+45.0+2.33%30,500
2025-11-041,926.01,959.01,920.01,932.0+6.0+0.31%16,600
2025-10-311,905.01,928.01,898.01,926.0+21.0+1.10%18,800
2025-10-301,886.01,931.01,886.01,905.0+21.0+1.11%18,800
2025-10-291,926.01,926.01,884.01,884.0-28.0-1.46%26,300
2025-10-281,938.01,948.01,908.01,912.0-44.0-2.25%20,600
2025-10-271,940.01,961.01,935.01,956.0+41.0+2.14%19,900
2025-10-241,940.01,940.01,914.01,915.0-8.0-0.42%8,900
2025-10-231,933.01,963.01,921.01,923.0-42.0-2.14%17,900
2025-10-221,886.01,965.01,886.01,965.0+81.0+4.30%22,700
2025-10-211,921.01,921.01,882.01,884.0-18.0-0.95%24,600
2025-10-201,868.01,920.01,868.01,902.0+43.0+2.31%16,900
2025-10-171,890.01,896.01,858.01,859.0-41.0-2.16%14,100
2025-10-161,894.01,912.01,894.01,900.0+6.0+0.32%16,500
2025-10-151,904.01,912.01,894.01,894.0+10.0+0.53%9,600
2025-10-141,920.01,921.01,868.01,884.0-58.0-2.99%19,100
2025-10-101,964.01,966.01,940.01,942.0-41.0-2.07%28,300
2025-10-091,971.01,985.01,965.01,983.0+7.0+0.35%15,400
2025-10-081,983.02,004.01,975.01,976.0-22.0-1.10%9,000
2025-10-072,009.02,011.01,980.01,998.0-9.0-0.45%15,800
2025-10-061,957.02,010.01,957.02,007.0+68.0+3.51%16,900
2025-10-031,937.01,955.01,924.01,939.0+14.0+0.73%18,400
2025-10-021,951.01,971.01,917.01,925.0-32.0-1.64%22,900
2025-10-011,997.01,997.01,936.01,957.0-40.0-2.00%26,700
2025-09-302,037.02,037.01,994.01,997.0-22.0-1.09%12,100
2025-09-292,058.02,058.02,010.02,019.0-81.0-3.86%17,500
2025-09-262,071.02,100.02,071.02,100.0+11.0+0.53%12,000
2025-09-252,081.02,089.02,071.02,089.00.00.00%7,500
2025-09-242,114.02,114.02,080.02,089.0-13.0-0.62%11,800
2025-09-222,089.02,105.02,085.02,102.0+19.0+0.91%16,800
2025-09-192,107.02,108.02,074.02,083.0-9.0-0.43%15,500
2025-09-182,078.02,098.02,068.02,092.0+7.0+0.34%8,200
2025-09-172,089.02,104.02,052.02,085.0-8.0-0.38%18,000
2025-09-162,087.02,107.02,087.02,093.0-2.0-0.10%7,000
2025-09-122,109.02,115.02,095.02,095.0——16,000

直近120営業日分を表示