KabuInsight

天昇電気工業

6776
スタンダード/化学/Tensho Electric Industries 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
2026-03-13274.0275.0272.0275.0+1.0+0.36%13,300
2026-03-12277.0277.0274.0274.0-3.0-1.08%5,800
2026-03-11275.0278.0275.0277.0+3.0+1.09%7,800
2026-03-10272.0276.0270.0274.0+6.0+2.24%18,100
2026-03-09271.0271.0264.0268.0-4.0-1.47%27,100
2026-03-06271.0275.0271.0272.00.00.00%4,400
2026-03-05273.0275.0270.0272.0+4.0+1.49%26,000
2026-03-04274.0276.0268.0268.0-6.0-2.19%42,400
2026-03-03283.0288.0273.0274.0-9.0-3.18%46,700
2026-03-02283.0283.0279.0283.0-2.0-0.70%22,200
2026-02-27280.0286.0278.0285.0+4.0+1.42%50,300
2026-02-26271.0281.0268.0281.0+14.0+5.24%65,800
2026-02-25270.0270.0266.0267.00.00.00%34,100
2026-02-24269.0269.0266.0267.0-2.0-0.74%38,300
2026-02-20269.0269.0268.0269.0+1.0+0.37%9,900
2026-02-19268.0273.0268.0268.0+1.0+0.37%26,700
2026-02-18269.0271.0267.0267.00.00.00%31,500
2026-02-17269.0272.0267.0267.0-2.0-0.74%24,500
2026-02-16270.0272.0265.0269.0-1.0-0.37%27,300
2026-02-13271.0274.0266.0270.0-5.0-1.82%32,400
2026-02-12268.0275.0268.0275.0+7.0+2.61%25,700
2026-02-10266.0271.0266.0268.0+1.0+0.37%19,800
2026-02-09270.0270.0267.0267.0-2.0-0.74%18,000
2026-02-06269.0271.0267.0269.0-1.0-0.37%18,400
2026-02-05266.0272.0266.0270.0+2.0+0.75%11,700
2026-02-04265.0270.0262.0268.0+3.0+1.13%18,700
2026-02-03264.0266.0264.0265.0+2.0+0.76%4,400
2026-02-02268.0268.0263.0263.0-5.0-1.87%18,800
2026-01-30265.0268.0263.0268.0+4.0+1.52%6,200
2026-01-29265.0265.0264.0264.0-3.0-1.12%2,300
2026-01-28266.0267.0266.0267.0-1.0-0.37%3,500
2026-01-27266.0268.0264.0268.0+1.0+0.37%10,200
2026-01-26270.0270.0266.0267.0-3.0-1.11%16,300
2026-01-23271.0271.0268.0270.00.00.00%13,100
2026-01-22268.0270.0266.0270.0+4.0+1.50%11,900
2026-01-21267.0268.0266.0266.0-4.0-1.48%9,400
2026-01-20271.0271.0267.0270.0-1.0-0.37%9,500
2026-01-19265.0274.0263.0271.0+8.0+3.04%35,100
2026-01-16263.0265.0261.0263.0+1.0+0.38%6,200
2026-01-15263.0263.0258.0262.0-1.0-0.38%12,700
2026-01-14260.0263.0259.0263.0+4.0+1.54%9,800
2026-01-13262.0263.0258.0259.0-2.0-0.77%24,500
2026-01-09261.0264.0260.0261.0+1.0+0.38%15,100
2026-01-08262.0263.0260.0260.0-2.0-0.76%4,600
2026-01-07260.0262.0259.0262.0+2.0+0.77%6,800
2026-01-06260.0263.0259.0260.00.00.00%7,700
2026-01-05261.0262.0258.0260.0+1.0+0.39%10,800
2025-12-30257.0261.0257.0259.0+1.0+0.39%7,200
2025-12-29256.0260.0256.0258.0+4.0+1.57%10,000
2025-12-26256.0257.0253.0254.0-4.0-1.55%24,000
2025-12-25258.0260.0250.0258.0+1.0+0.39%34,400
2025-12-24255.0257.0255.0257.0+1.0+0.39%13,800
2025-12-23255.0257.0254.0256.0+2.0+0.79%6,600
2025-12-22258.0258.0253.0254.0-3.0-1.17%14,000
2025-12-19260.0260.0257.0257.0-1.0-0.39%8,000
2025-12-18258.0259.0255.0258.00.00.00%6,800
2025-12-17258.0260.0255.0258.0-1.0-0.39%15,500
2025-12-16257.0260.0254.0259.0+5.0+1.97%70,100
2025-12-15256.0256.0253.0254.0-3.0-1.17%69,800
2025-12-12256.0257.0253.0257.0+1.0+0.39%4,900
2025-12-11257.0257.0253.0256.0-2.0-0.78%8,500
2025-12-10257.0259.0256.0258.0-1.0-0.39%7,300
2025-12-09258.0259.0256.0259.0+1.0+0.39%42,200
2025-12-08259.0259.0257.0258.0-1.0-0.39%7,400
2025-12-05258.0259.0258.0259.0+1.0+0.39%3,300
2025-12-04258.0260.0253.0258.0-1.0-0.39%32,000
2025-12-03260.0262.0259.0259.0-2.0-0.77%10,000
2025-12-02260.0262.0260.0261.0+1.0+0.38%4,100
2025-12-01264.0264.0259.0260.0-4.0-1.52%8,900
2025-11-28265.0265.0261.0264.00.00.00%5,300
2025-11-27262.0266.0262.0264.00.00.00%14,500
2025-11-26261.0264.0261.0264.0+3.0+1.15%9,300
2025-11-25262.0263.0260.0261.0-2.0-0.76%13,500
2025-11-21261.0263.0261.0263.0+3.0+1.15%7,900
2025-11-20260.0260.0257.0260.0+1.0+0.39%34,800
2025-11-19259.0260.0258.0259.00.00.00%3,800
2025-11-18258.0260.0258.0259.0+1.0+0.39%8,900
2025-11-17258.0259.0257.0258.0-1.0-0.39%6,200
2025-11-14259.0261.0259.0259.0-2.0-0.77%14,400
2025-11-13265.0265.0257.0261.0-4.0-1.51%59,300
2025-11-12262.0267.0261.0265.0+4.0+1.53%19,500
2025-11-11260.0261.0260.0261.0+1.0+0.38%45,800
2025-11-10259.0260.0259.0260.00.00.00%4,200
2025-11-07257.0261.0256.0260.0+3.0+1.17%8,500
2025-11-06256.0260.0255.0257.0-1.0-0.39%15,400
2025-11-05257.0260.0252.0258.0+1.0+0.39%36,000
2025-11-04256.0257.0256.0257.0+1.0+0.39%17,300
2025-10-31258.0258.0256.0256.0-2.0-0.78%11,300
2025-10-30261.0262.0258.0258.0-2.0-0.77%21,200
2025-10-29262.0262.0259.0260.0-1.0-0.38%8,800
2025-10-28263.0263.0260.0261.0-1.0-0.38%18,200
2025-10-27262.0263.0260.0262.0-1.0-0.38%26,100
2025-10-24266.0266.0259.0263.0-1.0-0.38%15,200
2025-10-23266.0266.0263.0264.0-2.0-0.75%5,400
2025-10-22264.0267.0263.0266.0+2.0+0.76%8,100
2025-10-21264.0265.0263.0264.0+1.0+0.38%4,900
2025-10-20261.0266.0261.0263.0+2.0+0.77%20,200
2025-10-17261.0261.0258.0261.0+1.0+0.38%5,400
2025-10-16261.0262.0260.0260.00.00.00%4,400
2025-10-15258.0261.0258.0260.00.00.00%15,300
2025-10-14265.0268.0260.0260.0-8.0-2.99%22,600
2025-10-10269.0269.0265.0268.00.00.00%15,500
2025-10-09268.0270.0267.0268.0-1.0-0.37%10,200
2025-10-08270.0273.0267.0269.0-2.0-0.74%17,500
2025-10-07274.0278.0271.0271.0-2.0-0.73%16,200
2025-10-06271.0276.0269.0273.0+3.0+1.11%17,700
2025-10-03267.0270.0267.0270.0+2.0+0.75%5,800
2025-10-02264.0276.0264.0268.0+4.0+1.52%24,900
2025-10-01276.0276.0264.0264.0-11.0-4.00%62,500
2025-09-30284.0284.0272.0275.0-1.0-0.36%23,100
2025-09-29266.0314.0266.0276.0+10.0+3.76%247,900
2025-09-26271.0271.0266.0266.0-5.0-1.85%12,700
2025-09-25271.0271.0267.0271.0+2.0+0.74%14,300
2025-09-24268.0269.0265.0269.0+1.0+0.37%15,900
2025-09-22267.0268.0266.0268.0+1.0+0.37%20,500
2025-09-19272.0272.0267.0267.0-5.0-1.84%15,100
2025-09-18273.0274.0269.0272.0-1.0-0.37%16,500
2025-09-17272.0274.0270.0273.0-1.0-0.36%9,700
2025-09-16268.0274.0268.0274.0+5.0+1.86%14,400
2025-09-12270.0270.0266.0269.0——20,500

直近120営業日分を表示