KabuInsight

池上通信機

6771
スタンダード/電気機器/IKEGAMI TSUSHINKI 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
2026-03-13802.0837.0796.0830.0+18.0+2.22%90,700
2026-03-12822.0822.0800.0812.0-11.0-1.34%48,700
2026-03-11814.0833.0802.0823.0+24.0+3.00%90,700
2026-03-10779.0812.0764.0799.0+50.0+6.68%94,600
2026-03-09770.0779.0735.0749.0-36.0-4.59%44,800
2026-03-06772.0788.0769.0785.0+2.0+0.26%17,700
2026-03-05740.0793.0740.0783.0+43.0+5.81%76,200
2026-03-04745.0750.0718.0740.0-20.0-2.63%77,400
2026-03-03789.0789.0760.0760.0-35.0-4.40%35,100
2026-03-02777.0795.0762.0795.0+3.0+0.38%66,700
2026-02-27782.0815.0777.0792.0+11.0+1.41%78,100
2026-02-26775.0782.0761.0781.0+1.0+0.13%25,400
2026-02-25784.0801.0766.0780.0-4.0-0.51%70,700
2026-02-24725.0804.0722.0784.0+68.0+9.50%58,300
2026-02-20743.0752.0710.0716.0-34.0-4.53%43,300
2026-02-19759.0759.0742.0750.0-7.0-0.92%31,300
2026-02-18730.0757.0730.0757.0+17.0+2.30%42,200
2026-02-17722.0747.0717.0740.0+20.0+2.78%37,800
2026-02-16700.0729.0700.0720.0+12.0+1.69%37,800
2026-02-13691.0710.0691.0708.0+9.0+1.29%30,600
2026-02-12695.0699.0688.0699.0+9.0+1.30%17,900
2026-02-10690.0700.0677.0690.0+5.0+0.73%40,600
2026-02-09678.0688.0671.0685.0+12.0+1.78%40,500
2026-02-06662.0677.0662.0673.0+12.0+1.82%14,400
2026-02-05667.0677.0661.0661.0-10.0-1.49%15,600
2026-02-04657.0671.0657.0671.0+14.0+2.13%6,600
2026-02-03662.0665.0656.0657.0+1.0+0.15%16,500
2026-02-02659.0660.0654.0656.0+3.0+0.46%12,600
2026-01-30651.0655.0647.0653.0+1.0+0.15%7,500
2026-01-29655.0655.0645.0652.0+7.0+1.09%4,700
2026-01-28664.0665.0645.0645.0-19.0-2.86%39,600
2026-01-27668.0670.0664.0664.0-6.0-0.90%6,200
2026-01-26666.0670.0664.0670.0-2.0-0.30%6,400
2026-01-23678.0678.0671.0672.0-2.0-0.30%12,100
2026-01-22674.0677.0673.0674.0-1.0-0.15%19,000
2026-01-21680.0680.0674.0675.0-7.0-1.03%15,500
2026-01-20689.0693.0677.0682.0-11.0-1.59%30,900
2026-01-19691.0700.0690.0693.0-5.0-0.72%36,100
2026-01-16676.0698.0675.0698.0+18.0+2.65%43,500
2026-01-15666.0680.0654.0680.0+19.0+2.87%45,200
2026-01-14634.0663.0632.0661.0+31.0+4.92%56,600
2026-01-13636.0638.0630.0630.0-2.0-0.32%13,000
2026-01-09635.0637.0629.0632.0+4.0+0.64%17,700
2026-01-08630.0641.0628.0628.0+3.0+0.48%24,000
2026-01-07621.0629.0617.0625.0+5.0+0.81%27,600
2026-01-06619.0620.0609.0620.0+6.0+0.98%19,800
2026-01-05606.0617.0604.0614.0+9.0+1.49%18,400
2025-12-30603.0610.0603.0605.00.00.00%7,100
2025-12-29604.0610.0604.0605.0+3.0+0.50%9,100
2025-12-26600.0603.0600.0602.0+2.0+0.33%18,200
2025-12-25600.0601.0598.0600.0+1.0+0.17%24,600
2025-12-24596.0599.0596.0599.0+2.0+0.34%15,400
2025-12-23595.0599.0595.0597.0+2.0+0.34%8,800
2025-12-22595.0598.0593.0595.0+2.0+0.34%13,200
2025-12-19596.0596.0591.0593.0+2.0+0.34%9,400
2025-12-18588.0595.0586.0591.0+3.0+0.51%17,600
2025-12-17589.0590.0586.0588.0+4.0+0.68%8,200
2025-12-16588.0588.0583.0584.0-5.0-0.85%6,500
2025-12-15586.0589.0583.0589.0+2.0+0.34%9,000
2025-12-12587.0588.0586.0587.0-2.0-0.34%6,000
2025-12-11588.0590.0587.0589.0+1.0+0.17%5,100
2025-12-10593.0596.0586.0588.0-4.0-0.68%26,100
2025-12-09593.0595.0592.0592.00.00.00%7,000
2025-12-08591.0598.0591.0592.0-1.0-0.17%7,000
2025-12-05603.0603.0591.0593.0-7.0-1.17%15,200
2025-12-04602.0602.0597.0600.0+1.0+0.17%4,900
2025-12-03598.0600.0594.0599.0+5.0+0.84%10,600
2025-12-02597.0599.0594.0594.0+1.0+0.17%10,300
2025-12-01595.0599.0593.0593.0-1.0-0.17%10,000
2025-11-28591.0599.0591.0594.0-1.0-0.17%7,100
2025-11-27592.0595.0590.0595.0-3.0-0.50%7,200
2025-11-26595.0598.0594.0598.0+5.0+0.84%4,400
2025-11-25595.0595.0589.0593.0+2.0+0.34%5,500
2025-11-21588.0592.0587.0591.0+3.0+0.51%4,500
2025-11-20594.0596.0586.0588.0-3.0-0.51%8,400
2025-11-19587.0593.0587.0591.0+1.0+0.17%6,900
2025-11-18588.0590.0587.0590.0-2.0-0.34%4,000
2025-11-17599.0599.0589.0592.0-6.0-1.00%15,000
2025-11-14604.0604.0597.0598.0-10.0-1.64%22,900
2025-11-13604.0608.0604.0608.0+8.0+1.33%10,500
2025-11-12594.0600.0594.0600.0+7.0+1.18%4,900
2025-11-11594.0595.0591.0593.0+1.0+0.17%7,200
2025-11-10601.0601.0588.0592.0-8.0-1.33%34,000
2025-11-07598.0600.0597.0600.0+2.0+0.33%7,300
2025-11-06599.0600.0597.0598.0-1.0-0.17%6,400
2025-11-05608.0608.0598.0599.0-8.0-1.32%7,800
2025-11-04604.0608.0601.0607.0+3.0+0.50%5,800
2025-10-31607.0607.0603.0604.0-2.0-0.33%2,900
2025-10-30598.0606.0598.0606.0+5.0+0.83%9,300
2025-10-29601.0602.0599.0601.0+3.0+0.50%11,000
2025-10-28600.0603.0598.0598.0-3.0-0.50%5,400
2025-10-27605.0605.0600.0601.0-3.0-0.50%11,400
2025-10-24607.0607.0599.0604.00.00.00%5,800
2025-10-23600.0604.0600.0604.0+5.0+0.83%9,400
2025-10-22601.0601.0597.0599.0-2.0-0.33%7,000
2025-10-21601.0601.0595.0601.0+6.0+1.01%7,000
2025-10-20602.0602.0595.0595.00.00.00%4,100
2025-10-17600.0600.0590.0595.0-6.0-1.00%3,600
2025-10-16598.0602.0594.0601.0+4.0+0.67%7,200
2025-10-15600.0600.0580.0597.0-2.0-0.33%11,700
2025-10-14597.0599.0588.0599.0-3.0-0.50%7,100
2025-10-10603.0603.0599.0602.0+4.0+0.67%7,300
2025-10-09601.0602.0598.0598.0-3.0-0.50%3,500
2025-10-08601.0602.0597.0601.00.00.00%4,400
2025-10-07598.0605.0598.0601.0+3.0+0.50%9,600
2025-10-06600.0600.0594.0598.0+5.0+0.84%6,600
2025-10-03591.0595.0591.0593.00.00.00%1,700
2025-10-02594.0595.0587.0593.0+2.0+0.34%6,800
2025-10-01594.0594.0585.0591.0-2.0-0.34%7,100
2025-09-30598.0598.0593.0593.0-8.0-1.33%4,100
2025-09-29598.0602.0595.0601.0+5.0+0.84%11,200
2025-09-26590.0596.0590.0596.0+4.0+0.68%6,200
2025-09-25593.0596.0589.0592.0-1.0-0.17%12,800
2025-09-24599.0599.0586.0593.0-3.0-0.50%28,100
2025-09-22594.0601.0593.0596.0+1.0+0.17%13,500
2025-09-19595.0599.0593.0595.00.00.00%4,600
2025-09-18596.0599.0595.0595.0+3.0+0.51%14,800
2025-09-17595.0595.0592.0592.0-1.0-0.17%2,400
2025-09-16588.0595.0588.0593.0+5.0+0.85%7,000
2025-09-12588.0594.0588.0588.0——10,200

直近120営業日分を表示