星和電機
6748スタンダード/電気機器/SEIWA ELECTRIC MFG. 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 786.0 | 786.0 | 776.0 | 777.0 | -15.0 | -1.89% | 28,800 |
| 2026-03-12 | 801.0 | 801.0 | 787.0 | 792.0 | -18.0 | -2.22% | 34,300 |
| 2026-03-11 | 797.0 | 814.0 | 797.0 | 810.0 | +8.0 | +1.00% | 29,000 |
| 2026-03-10 | 787.0 | 803.0 | 785.0 | 802.0 | +22.0 | +2.82% | 42,700 |
| 2026-03-09 | 765.0 | 780.0 | 753.0 | 780.0 | -22.0 | -2.74% | 88,100 |
| 2026-03-06 | 795.0 | 805.0 | 782.0 | 802.0 | -1.0 | -0.12% | 41,300 |
| 2026-03-05 | 797.0 | 810.0 | 791.0 | 803.0 | +33.0 | +4.29% | 53,400 |
| 2026-03-04 | 799.0 | 821.0 | 755.0 | 770.0 | -46.0 | -5.64% | 245,700 |
| 2026-03-03 | 824.0 | 826.0 | 810.0 | 816.0 | -8.0 | -0.97% | 105,900 |
| 2026-03-02 | 814.0 | 830.0 | 809.0 | 824.0 | -3.0 | -0.36% | 79,300 |
| 2026-02-27 | 808.0 | 829.0 | 808.0 | 827.0 | +18.0 | +2.22% | 39,100 |
| 2026-02-26 | 819.0 | 819.0 | 808.0 | 809.0 | -3.0 | -0.37% | 38,300 |
| 2026-02-25 | 805.0 | 823.0 | 793.0 | 812.0 | +10.0 | +1.25% | 76,100 |
| 2026-02-24 | 787.0 | 807.0 | 786.0 | 802.0 | +14.0 | +1.78% | 113,400 |
| 2026-02-20 | 806.0 | 806.0 | 783.0 | 788.0 | -17.0 | -2.11% | 107,500 |
| 2026-02-19 | 801.0 | 810.0 | 792.0 | 805.0 | +4.0 | +0.50% | 48,600 |
| 2026-02-18 | 811.0 | 811.0 | 797.0 | 801.0 | -6.0 | -0.74% | 91,900 |
| 2026-02-17 | 815.0 | 815.0 | 796.0 | 807.0 | +1.0 | +0.12% | 118,900 |
| 2026-02-16 | 805.0 | 816.0 | 791.0 | 806.0 | +1.0 | +0.12% | 149,700 |
| 2026-02-13 | 818.0 | 830.0 | 801.0 | 805.0 | -125.0 | -13.44% | 281,300 |
| 2026-02-12 | 928.0 | 948.0 | 914.0 | 930.0 | +17.0 | +1.86% | 312,000 |
| 2026-02-10 | 892.0 | 913.0 | 886.0 | 913.0 | +15.0 | +1.67% | 51,800 |
| 2026-02-09 | 898.0 | 900.0 | 884.0 | 898.0 | +11.0 | +1.24% | 36,900 |
| 2026-02-06 | 890.0 | 902.0 | 873.0 | 887.0 | -8.0 | -0.89% | 50,000 |
| 2026-02-05 | 906.0 | 913.0 | 890.0 | 895.0 | -4.0 | -0.44% | 37,600 |
| 2026-02-04 | 884.0 | 909.0 | 880.0 | 899.0 | +27.0 | +3.10% | 64,200 |
| 2026-02-03 | 843.0 | 872.0 | 838.0 | 872.0 | +32.0 | +3.81% | 53,700 |
| 2026-02-02 | 853.0 | 865.0 | 840.0 | 840.0 | -13.0 | -1.52% | 39,900 |
| 2026-01-30 | 858.0 | 863.0 | 844.0 | 853.0 | -5.0 | -0.58% | 20,500 |
| 2026-01-29 | 840.0 | 858.0 | 834.0 | 858.0 | +14.0 | +1.66% | 35,400 |
| 2026-01-28 | 861.0 | 861.0 | 841.0 | 844.0 | -18.0 | -2.09% | 33,500 |
| 2026-01-27 | 860.0 | 865.0 | 851.0 | 862.0 | 0.0 | 0.00% | 20,000 |
| 2026-01-26 | 863.0 | 864.0 | 854.0 | 862.0 | -12.0 | -1.37% | 25,000 |
| 2026-01-23 | 884.0 | 884.0 | 864.0 | 874.0 | -7.0 | -0.79% | 25,400 |
| 2026-01-22 | 878.0 | 888.0 | 878.0 | 881.0 | +4.0 | +0.46% | 22,600 |
| 2026-01-21 | 865.0 | 878.0 | 852.0 | 877.0 | -1.0 | -0.11% | 32,200 |
| 2026-01-20 | 890.0 | 890.0 | 864.0 | 878.0 | -13.0 | -1.46% | 30,600 |
| 2026-01-19 | 883.0 | 891.0 | 860.0 | 891.0 | -1.0 | -0.11% | 71,300 |
| 2026-01-16 | 891.0 | 896.0 | 880.0 | 892.0 | -8.0 | -0.89% | 54,300 |
| 2026-01-15 | 920.0 | 920.0 | 895.0 | 900.0 | -5.0 | -0.55% | 49,900 |
| 2026-01-14 | 894.0 | 921.0 | 881.0 | 905.0 | +11.0 | +1.23% | 100,900 |
| 2026-01-13 | 935.0 | 935.0 | 886.0 | 894.0 | -26.0 | -2.83% | 91,700 |
| 2026-01-09 | 953.0 | 960.0 | 917.0 | 920.0 | -20.0 | -2.13% | 78,800 |
| 2026-01-08 | 875.0 | 955.0 | 875.0 | 940.0 | +70.0 | +8.05% | 185,700 |
| 2026-01-07 | 866.0 | 880.0 | 858.0 | 870.0 | +17.0 | +1.99% | 29,400 |
| 2026-01-06 | 869.0 | 882.0 | 848.0 | 853.0 | -7.0 | -0.81% | 56,000 |
| 2026-01-05 | 829.0 | 867.0 | 829.0 | 860.0 | +40.0 | +4.88% | 94,900 |
| 2025-12-30 | 821.0 | 824.0 | 812.0 | 820.0 | -8.0 | -0.97% | 25,600 |
| 2025-12-29 | 830.0 | 835.0 | 824.0 | 828.0 | -5.0 | -0.60% | 22,800 |
| 2025-12-26 | 832.0 | 838.0 | 827.0 | 833.0 | +1.0 | +0.12% | 40,900 |
| 2025-12-25 | 848.0 | 857.0 | 829.0 | 832.0 | -1.0 | -0.12% | 46,400 |
| 2025-12-24 | 812.0 | 834.0 | 812.0 | 833.0 | +25.0 | +3.09% | 30,500 |
| 2025-12-23 | 804.0 | 809.0 | 804.0 | 808.0 | +4.0 | +0.50% | 10,200 |
| 2025-12-22 | 804.0 | 809.0 | 800.0 | 804.0 | +3.0 | +0.37% | 18,800 |
| 2025-12-19 | 798.0 | 801.0 | 796.0 | 801.0 | +4.0 | +0.50% | 11,900 |
| 2025-12-18 | 795.0 | 801.0 | 791.0 | 797.0 | +2.0 | +0.25% | 13,300 |
| 2025-12-17 | 803.0 | 812.0 | 795.0 | 795.0 | -1.0 | -0.13% | 61,200 |
| 2025-12-16 | 796.0 | 800.0 | 795.0 | 796.0 | 0.0 | 0.00% | 20,800 |
| 2025-12-15 | 790.0 | 797.0 | 788.0 | 796.0 | +2.0 | +0.25% | 9,700 |
| 2025-12-12 | 785.0 | 794.0 | 784.0 | 794.0 | +11.0 | +1.40% | 13,900 |
| 2025-12-11 | 800.0 | 800.0 | 783.0 | 783.0 | -15.0 | -1.88% | 31,600 |
| 2025-12-10 | 801.0 | 805.0 | 798.0 | 798.0 | -7.0 | -0.87% | 15,100 |
| 2025-12-09 | 814.0 | 814.0 | 797.0 | 805.0 | -4.0 | -0.49% | 24,400 |
| 2025-12-08 | 800.0 | 812.0 | 800.0 | 809.0 | +9.0 | +1.13% | 29,000 |
| 2025-12-05 | 801.0 | 812.0 | 800.0 | 800.0 | -1.0 | -0.12% | 24,600 |
| 2025-12-04 | 789.0 | 803.0 | 789.0 | 801.0 | +16.0 | +2.04% | 60,400 |
| 2025-12-03 | 784.0 | 790.0 | 780.0 | 785.0 | +2.0 | +0.26% | 26,600 |
| 2025-12-02 | 782.0 | 787.0 | 776.0 | 783.0 | +2.0 | +0.26% | 25,600 |
| 2025-12-01 | 789.0 | 790.0 | 780.0 | 781.0 | -9.0 | -1.14% | 19,300 |
| 2025-11-28 | 783.0 | 791.0 | 783.0 | 790.0 | +9.0 | +1.15% | 11,800 |
| 2025-11-27 | 783.0 | 784.0 | 780.0 | 781.0 | -1.0 | -0.13% | 13,300 |
| 2025-11-26 | 778.0 | 784.0 | 775.0 | 782.0 | +11.0 | +1.43% | 22,800 |
| 2025-11-25 | 773.0 | 785.0 | 770.0 | 771.0 | +1.0 | +0.13% | 49,800 |
| 2025-11-21 | 770.0 | 776.0 | 767.0 | 770.0 | -1.0 | -0.13% | 12,500 |
| 2025-11-20 | 780.0 | 783.0 | 771.0 | 771.0 | 0.0 | 0.00% | 12,600 |
| 2025-11-19 | 774.0 | 781.0 | 767.0 | 771.0 | -3.0 | -0.39% | 33,300 |
| 2025-11-18 | 791.0 | 791.0 | 773.0 | 774.0 | -17.0 | -2.15% | 52,000 |
| 2025-11-17 | 800.0 | 802.0 | 790.0 | 791.0 | -10.0 | -1.25% | 31,400 |
| 2025-11-14 | 796.0 | 816.0 | 796.0 | 801.0 | -7.0 | -0.87% | 33,600 |
| 2025-11-13 | 790.0 | 808.0 | 777.0 | 808.0 | +4.0 | +0.50% | 109,000 |
| 2025-11-12 | 796.0 | 805.0 | 791.0 | 804.0 | +15.0 | +1.90% | 69,400 |
| 2025-11-11 | 790.0 | 793.0 | 787.0 | 789.0 | +1.0 | +0.13% | 16,700 |
| 2025-11-10 | 780.0 | 790.0 | 780.0 | 788.0 | +7.0 | +0.90% | 29,100 |
| 2025-11-07 | 785.0 | 785.0 | 775.0 | 781.0 | -6.0 | -0.76% | 17,000 |
| 2025-11-06 | 769.0 | 787.0 | 763.0 | 787.0 | +23.0 | +3.01% | 36,800 |
| 2025-11-05 | 772.0 | 772.0 | 741.0 | 764.0 | -8.0 | -1.04% | 86,500 |
| 2025-11-04 | 783.0 | 788.0 | 771.0 | 772.0 | -11.0 | -1.40% | 38,100 |
| 2025-10-31 | 789.0 | 789.0 | 777.0 | 783.0 | -7.0 | -0.89% | 20,700 |
| 2025-10-30 | 786.0 | 792.0 | 775.0 | 790.0 | +4.0 | +0.51% | 37,800 |
| 2025-10-29 | 797.0 | 804.0 | 784.0 | 786.0 | -10.0 | -1.26% | 28,900 |
| 2025-10-28 | 817.0 | 817.0 | 795.0 | 796.0 | -18.0 | -2.21% | 25,700 |
| 2025-10-27 | 815.0 | 818.0 | 804.0 | 814.0 | 0.0 | 0.00% | 47,700 |
| 2025-10-24 | 788.0 | 814.0 | 788.0 | 814.0 | +27.0 | +3.43% | 58,000 |
| 2025-10-23 | 787.0 | 798.0 | 783.0 | 787.0 | -10.0 | -1.25% | 26,700 |
| 2025-10-22 | 785.0 | 797.0 | 778.0 | 797.0 | +12.0 | +1.53% | 34,500 |
| 2025-10-21 | 795.0 | 795.0 | 783.0 | 785.0 | -10.0 | -1.26% | 32,800 |
| 2025-10-20 | 781.0 | 796.0 | 781.0 | 795.0 | +15.0 | +1.92% | 36,300 |
| 2025-10-17 | 800.0 | 800.0 | 780.0 | 780.0 | -21.0 | -2.62% | 50,100 |
| 2025-10-16 | 801.0 | 805.0 | 790.0 | 801.0 | -2.0 | -0.25% | 32,300 |
| 2025-10-15 | 794.0 | 811.0 | 778.0 | 803.0 | +9.0 | +1.13% | 62,900 |
| 2025-10-14 | 800.0 | 813.0 | 776.0 | 794.0 | -18.0 | -2.22% | 166,200 |
| 2025-10-10 | 830.0 | 832.0 | 801.0 | 812.0 | -22.0 | -2.64% | 99,200 |
| 2025-10-09 | 827.0 | 847.0 | 823.0 | 834.0 | +7.0 | +0.85% | 65,700 |
| 2025-10-08 | 800.0 | 835.0 | 800.0 | 827.0 | +35.0 | +4.42% | 114,900 |
| 2025-10-07 | 819.0 | 819.0 | 789.0 | 792.0 | -19.0 | -2.34% | 55,600 |
| 2025-10-06 | 827.0 | 831.0 | 795.0 | 811.0 | -1.0 | -0.12% | 116,500 |
| 2025-10-03 | 785.0 | 814.0 | 785.0 | 812.0 | +33.0 | +4.24% | 104,000 |
| 2025-10-02 | 785.0 | 791.0 | 758.0 | 779.0 | -5.0 | -0.64% | 175,200 |
| 2025-10-01 | 740.0 | 797.0 | 735.0 | 784.0 | +59.0 | +8.14% | 329,800 |
| 2025-09-30 | 742.0 | 744.0 | 710.0 | 725.0 | -11.0 | -1.49% | 175,800 |
| 2025-09-29 | 725.0 | 756.0 | 716.0 | 736.0 | +26.0 | +3.66% | 171,400 |
| 2025-09-26 | 720.0 | 720.0 | 707.0 | 710.0 | -10.0 | -1.39% | 17,400 |
| 2025-09-25 | 725.0 | 725.0 | 709.0 | 720.0 | -4.0 | -0.55% | 41,600 |
| 2025-09-24 | 709.0 | 724.0 | 706.0 | 724.0 | +15.0 | +2.12% | 45,100 |
| 2025-09-22 | 702.0 | 709.0 | 702.0 | 709.0 | +12.0 | +1.72% | 28,800 |
| 2025-09-19 | 701.0 | 706.0 | 690.0 | 697.0 | -2.0 | -0.29% | 55,900 |
| 2025-09-18 | 691.0 | 699.0 | 688.0 | 699.0 | +10.0 | +1.45% | 38,500 |
| 2025-09-17 | 694.0 | 694.0 | 687.0 | 689.0 | -3.0 | -0.43% | 12,800 |
| 2025-09-16 | 690.0 | 692.0 | 684.0 | 692.0 | +9.0 | +1.32% | 29,500 |
| 2025-09-12 | 682.0 | 683.0 | 678.0 | 683.0 | — | — | 7,700 |
直近120営業日分を表示