KabuInsight

スミダコーポレーション

6817
プライム/電気機器/SUMIDA CORPORATION
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
2026-03-131,126.01,137.01,118.01,123.0-23.0-2.01%290,200
2026-03-121,160.01,161.01,135.01,146.0-17.0-1.46%244,400
2026-03-111,170.01,187.01,163.01,163.0+3.0+0.26%261,200
2026-03-101,140.01,160.01,130.01,160.0+44.0+3.94%244,200
2026-03-091,101.01,120.01,089.01,116.0-60.0-5.10%445,500
2026-03-061,163.01,186.01,153.01,176.0+1.0+0.09%223,000
2026-03-051,163.01,189.01,158.01,175.0+60.0+5.38%335,800
2026-03-041,151.01,158.01,097.01,115.0-66.0-5.59%702,400
2026-03-031,230.01,241.01,177.01,181.0-57.0-4.60%545,400
2026-03-021,225.01,250.01,210.01,238.0-14.0-1.12%290,100
2026-02-271,222.01,253.01,213.01,252.0+24.0+1.95%285,500
2026-02-261,232.01,244.01,220.01,228.0+11.0+0.90%188,500
2026-02-251,225.01,239.01,216.01,217.0-12.0-0.98%224,600
2026-02-241,237.01,246.01,221.01,229.0+16.0+1.32%228,100
2026-02-201,205.01,219.01,201.01,213.0+7.0+0.58%398,700
2026-02-191,226.01,229.01,205.01,206.0-19.0-1.55%299,700
2026-02-181,219.01,231.01,218.01,225.0+5.0+0.41%144,100
2026-02-171,202.01,231.01,193.01,220.0+18.0+1.50%264,000
2026-02-161,199.01,215.01,196.01,202.0+2.0+0.17%225,600
2026-02-131,214.01,220.01,194.01,200.0-28.0-2.28%338,100
2026-02-121,233.01,249.01,228.01,228.00.00.00%463,600
2026-02-101,162.01,235.01,160.01,228.0+66.0+5.68%826,500
2026-02-091,213.01,213.01,155.01,162.0-65.0-5.30%1,073,600
2026-02-061,220.01,232.01,205.01,227.0+14.0+1.15%257,900
2026-02-051,240.01,243.01,213.01,213.0-22.0-1.78%268,700
2026-02-041,202.01,237.01,199.01,235.0+33.0+2.75%385,400
2026-02-031,174.01,202.01,167.01,202.0+56.0+4.89%377,600
2026-02-021,183.01,197.01,144.01,146.0-37.0-3.13%349,600
2026-01-301,160.01,187.01,155.01,183.0+21.0+1.81%222,200
2026-01-291,160.01,166.01,147.01,162.0-2.0-0.17%264,600
2026-01-281,175.01,178.01,158.01,164.0-7.0-0.60%232,900
2026-01-271,157.01,177.01,151.01,171.0+10.0+0.86%294,700
2026-01-261,189.01,189.01,159.01,161.0-58.0-4.76%505,300
2026-01-231,197.01,220.01,183.01,219.0+21.0+1.75%441,100
2026-01-221,181.01,200.01,177.01,198.0+35.0+3.01%333,100
2026-01-211,153.01,168.01,144.01,163.0-10.0-0.85%310,700
2026-01-201,199.01,199.01,172.01,173.0-23.0-1.92%178,000
2026-01-191,185.01,199.01,164.01,196.0+10.0+0.84%328,100
2026-01-161,170.01,188.01,160.01,186.0+3.0+0.25%445,700
2026-01-151,160.01,183.01,152.01,183.0+21.0+1.81%316,600
2026-01-141,150.01,166.01,150.01,162.0+10.0+0.87%307,700
2026-01-131,159.01,160.01,141.01,152.0+8.0+0.70%443,700
2026-01-091,146.01,150.01,138.01,144.0+4.0+0.35%218,900
2026-01-081,161.01,171.01,140.01,140.0-35.0-2.98%263,300
2026-01-071,162.01,185.01,157.01,175.0+9.0+0.77%330,000
2026-01-061,160.01,180.01,158.01,166.0+10.0+0.87%457,200
2026-01-051,148.01,162.01,144.01,156.0+12.0+1.05%282,600
2025-12-301,152.01,152.01,139.01,144.0-14.0-1.21%252,200
2025-12-291,147.01,160.01,141.01,158.0-24.0-2.03%481,100
2025-12-261,185.01,190.01,176.01,182.0-1.0-0.08%257,500
2025-12-251,178.01,192.01,178.01,183.0+8.0+0.68%156,900
2025-12-241,163.01,175.01,163.01,175.0+4.0+0.34%164,600
2025-12-231,161.01,175.01,160.01,171.0+7.0+0.60%146,800
2025-12-221,170.01,174.01,161.01,164.0+7.0+0.61%259,600
2025-12-191,150.01,163.01,150.01,157.0+4.0+0.35%193,900
2025-12-181,150.01,156.01,141.01,153.0-4.0-0.35%176,800
2025-12-171,152.01,165.01,146.01,157.0+5.0+0.43%143,600
2025-12-161,176.01,180.01,149.01,152.0-26.0-2.21%328,300
2025-12-151,164.01,181.01,159.01,178.0+5.0+0.43%131,800
2025-12-121,175.01,177.01,163.01,173.0+8.0+0.69%160,800
2025-12-111,183.01,186.01,155.01,165.0-12.0-1.02%290,100
2025-12-101,178.01,204.01,174.01,177.0+2.0+0.17%231,400
2025-12-091,188.01,196.01,173.01,175.0-19.0-1.59%237,700
2025-12-081,205.01,205.01,179.01,194.0+19.0+1.62%262,800
2025-12-051,178.01,183.01,172.01,175.0-9.0-0.76%125,800
2025-12-041,175.01,188.01,170.01,184.0+12.0+1.02%138,300
2025-12-031,170.01,172.01,162.01,172.0+9.0+0.77%108,400
2025-12-021,171.01,176.01,158.01,163.0-8.0-0.68%199,500
2025-12-011,205.01,206.01,170.01,171.0-35.0-2.90%225,900
2025-11-281,185.01,207.01,183.01,206.0+23.0+1.94%215,400
2025-11-271,178.01,183.01,170.01,183.0+11.0+0.94%97,600
2025-11-261,170.01,175.01,161.01,172.0+3.0+0.26%143,200
2025-11-251,190.01,190.01,163.01,169.0-14.0-1.18%151,800
2025-11-211,162.01,187.01,160.01,183.0+1.0+0.08%243,000
2025-11-201,158.01,196.01,156.01,182.0+55.0+4.88%399,100
2025-11-191,154.01,157.01,127.01,127.0-27.0-2.34%223,600
2025-11-181,159.01,170.01,153.01,154.0-10.0-0.86%228,100
2025-11-171,176.01,184.01,161.01,164.0-12.0-1.02%170,000
2025-11-141,178.01,195.01,172.01,176.0-20.0-1.67%243,400
2025-11-131,198.01,198.01,179.01,196.0+2.0+0.17%233,300
2025-11-121,126.01,194.01,126.01,194.0+67.0+5.94%550,000
2025-11-111,131.01,131.01,114.01,127.0+4.0+0.36%127,600
2025-11-101,124.01,130.01,114.01,123.0+3.0+0.27%155,800
2025-11-071,130.01,141.01,113.01,120.0-11.0-0.97%263,700
2025-11-061,139.01,145.01,130.01,131.0+8.0+0.71%223,400
2025-11-051,132.01,137.01,092.01,123.0-9.0-0.80%343,000
2025-11-041,125.01,166.01,113.01,132.0+10.0+0.89%429,100
2025-10-311,119.01,126.01,109.01,122.0-4.0-0.36%211,000
2025-10-301,125.01,137.01,118.01,126.0+14.0+1.26%197,700
2025-10-291,140.01,141.01,112.01,112.0-16.0-1.42%198,900
2025-10-281,150.01,165.01,128.01,128.0-20.0-1.74%362,800
2025-10-271,146.01,159.01,143.01,148.0+16.0+1.41%266,800
2025-10-241,123.01,142.01,119.01,132.0+14.0+1.25%272,600
2025-10-231,114.01,121.01,102.01,118.0+6.0+0.54%167,000
2025-10-221,103.01,120.01,093.01,112.0+10.0+0.91%380,400
2025-10-211,105.01,111.01,100.01,102.0-4.0-0.36%265,500
2025-10-201,095.01,108.01,085.01,106.0+29.0+2.69%193,400
2025-10-171,090.01,090.01,071.01,077.0-20.0-1.82%125,600
2025-10-161,090.01,100.01,088.01,097.0+16.0+1.48%173,500
2025-10-151,063.01,085.01,060.01,081.0+29.0+2.76%187,300
2025-10-141,076.01,087.01,050.01,052.0-31.0-2.86%295,900
2025-10-101,111.01,111.01,077.01,083.0-41.0-3.65%341,500
2025-10-091,105.01,124.01,102.01,124.0+22.0+2.00%278,100
2025-10-081,107.01,109.01,094.01,102.0-2.0-0.18%181,500
2025-10-071,089.01,113.01,087.01,104.0+15.0+1.38%339,200
2025-10-061,098.01,104.01,083.01,089.0+26.0+2.45%315,600
2025-10-031,041.01,063.01,041.01,063.0+17.0+1.63%183,900
2025-10-021,042.01,062.01,041.01,046.0+6.0+0.58%227,900
2025-10-011,082.01,082.01,039.01,040.0-46.0-4.24%326,900
2025-09-301,102.01,109.01,083.01,086.0-16.0-1.45%201,000
2025-09-291,086.01,113.01,079.01,102.0+8.0+0.73%437,500
2025-09-261,091.01,099.01,087.01,094.0+2.0+0.18%293,900
2025-09-251,079.01,092.01,077.01,092.0+18.0+1.68%331,400
2025-09-241,078.01,078.01,068.01,074.0-1.0-0.09%248,000
2025-09-221,066.01,081.01,066.01,075.0+8.0+0.75%263,800
2025-09-191,076.01,080.01,053.01,067.00.00.00%430,000
2025-09-181,056.01,067.01,050.01,067.0+7.0+0.66%254,600
2025-09-171,062.01,063.01,056.01,060.0-6.0-0.56%175,300
2025-09-161,055.01,066.01,055.01,066.0+13.0+1.23%253,100
2025-09-121,048.01,054.01,048.01,053.0——139,900

直近120営業日分を表示