KabuInsight

大井電気

6822
スタンダード/電気機器/Oi Electric 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
2026-03-135,290.05,440.05,250.05,430.0-30.0-0.55%6,300
2026-03-125,650.05,650.05,400.05,460.0-140.0-2.50%17,400
2026-03-115,260.05,600.05,220.05,600.0+440.0+8.53%16,100
2026-03-105,060.05,210.05,060.05,160.0+190.0+3.82%6,300
2026-03-095,070.05,100.04,860.04,970.0-400.0-7.45%18,700
2026-03-065,130.05,380.05,090.05,370.0+210.0+4.07%5,100
2026-03-055,100.05,210.05,060.05,160.0+255.0+5.20%7,800
2026-03-044,960.05,080.04,830.04,905.0-225.0-4.39%18,100
2026-03-035,330.05,410.05,060.05,130.0-100.0-1.91%16,200
2026-03-024,850.05,430.04,850.05,230.0+310.0+6.30%15,900
2026-02-274,935.04,935.04,865.04,920.0+25.0+0.51%6,100
2026-02-264,925.04,925.04,820.04,895.0-5.0-0.10%5,300
2026-02-254,900.04,900.04,830.04,900.0-10.0-0.20%4,900
2026-02-244,800.04,950.04,760.04,910.0+65.0+1.34%9,100
2026-02-204,810.04,865.04,795.04,845.0-20.0-0.41%7,200
2026-02-194,995.04,995.04,835.04,865.0-115.0-2.31%6,900
2026-02-185,020.05,030.04,850.04,980.0-40.0-0.80%13,000
2026-02-174,845.05,020.04,750.05,020.0+220.0+4.58%30,300
2026-02-164,300.04,800.04,240.04,800.0+700.0+17.07%44,500
2026-02-134,200.04,200.04,000.04,100.0-100.0-2.38%10,300
2026-02-124,250.04,250.04,110.04,200.0-50.0-1.18%6,000
2026-02-104,100.04,250.04,075.04,250.0+205.0+5.07%5,200
2026-02-094,045.04,050.04,000.04,045.0+80.0+2.02%1,900
2026-02-063,935.04,005.03,935.03,965.0-40.0-1.00%1,200
2026-02-053,940.04,005.03,860.04,005.0-5.0-0.12%6,900
2026-02-044,005.04,010.03,930.04,010.0+20.0+0.50%4,700
2026-02-033,975.04,010.03,960.03,990.0+40.0+1.01%4,500
2026-02-023,915.03,960.03,885.03,950.0+40.0+1.02%2,100
2026-01-303,775.03,935.03,775.03,910.0+135.0+3.58%10,900
2026-01-293,710.03,780.03,700.03,775.0-5.0-0.13%6,300
2026-01-283,825.03,865.03,780.03,780.0-100.0-2.58%1,700
2026-01-273,810.03,880.03,810.03,880.0+95.0+2.51%1,300
2026-01-263,835.03,835.03,785.03,785.0-80.0-2.07%4,000
2026-01-233,900.03,940.03,840.03,865.0-50.0-1.28%2,500
2026-01-223,940.03,940.03,900.03,915.0+15.0+0.38%700
2026-01-213,885.03,915.03,830.03,900.0-40.0-1.02%3,700
2026-01-203,945.03,950.03,865.03,940.00.00.00%3,800
2026-01-193,940.04,000.03,940.03,940.0+5.0+0.13%4,700
2026-01-163,980.03,980.03,900.03,935.0-5.0-0.13%3,100
2026-01-153,925.04,005.03,920.03,940.0+10.0+0.25%4,500
2026-01-143,940.03,940.03,905.03,930.0-10.0-0.25%1,800
2026-01-133,975.04,005.03,920.03,940.0+5.0+0.13%7,500
2026-01-093,915.03,935.03,900.03,935.0+25.0+0.64%2,100
2026-01-083,865.03,910.03,865.03,910.0+45.0+1.16%1,400
2026-01-073,850.03,890.03,840.03,865.0-40.0-1.02%1,400
2026-01-063,885.03,910.03,885.03,905.0+20.0+0.51%3,600
2026-01-053,800.03,885.03,790.03,885.0+85.0+2.24%3,300
2025-12-303,785.03,800.03,775.03,800.0+20.0+0.53%1,000
2025-12-293,745.03,780.03,745.03,780.0+35.0+0.93%1,900
2025-12-263,805.03,805.03,735.03,745.0-15.0-0.40%7,700
2025-12-253,780.03,815.03,760.03,760.00.00.00%4,900
2025-12-243,800.03,805.03,750.03,760.0-40.0-1.05%2,400
2025-12-233,795.03,850.03,775.03,800.0+50.0+1.33%8,300
2025-12-223,655.03,785.03,655.03,750.0+125.0+3.45%6,600
2025-12-193,680.03,700.03,625.03,625.0-25.0-0.68%10,700
2025-12-183,665.03,665.03,640.03,650.0-15.0-0.41%2,700
2025-12-173,650.03,680.03,635.03,665.0+25.0+0.69%2,100
2025-12-163,630.03,640.03,630.03,640.0+5.0+0.14%300
2025-12-153,630.03,635.03,615.03,635.0-30.0-0.82%3,700
2025-12-123,670.03,700.03,615.03,665.0+5.0+0.14%4,000
2025-12-113,725.03,725.03,655.03,660.0-65.0-1.74%1,700
2025-12-103,735.03,795.03,725.03,725.0+25.0+0.68%2,800
2025-12-093,705.03,710.03,700.03,700.0-50.0-1.33%1,800
2025-12-083,675.03,750.03,675.03,750.0+45.0+1.21%1,400
2025-12-053,690.03,710.03,675.03,705.0-5.0-0.13%1,400
2025-12-043,700.03,715.03,680.03,710.0+10.0+0.27%900
2025-12-033,715.03,715.03,640.03,700.0-15.0-0.40%6,400
2025-12-023,740.03,740.03,675.03,715.0-25.0-0.67%1,300
2025-12-013,790.03,790.03,735.03,740.0-55.0-1.45%1,000
2025-11-283,835.03,840.03,795.03,795.0-30.0-0.78%1,500
2025-11-273,765.03,850.03,765.03,825.0+65.0+1.73%6,000
2025-11-263,655.03,760.03,655.03,760.0+140.0+3.87%6,700
2025-11-253,635.03,635.03,605.03,620.00.00.00%2,700
2025-11-213,430.03,660.03,430.03,620.0+120.0+3.43%4,400
2025-11-203,550.03,550.03,490.03,500.0+20.0+0.57%4,300
2025-11-193,485.03,490.03,380.03,480.0-5.0-0.14%10,300
2025-11-183,530.03,530.03,425.03,485.0-65.0-1.83%10,900
2025-11-173,540.03,550.03,530.03,550.0+10.0+0.28%6,800
2025-11-143,535.03,595.03,520.03,540.0-60.0-1.67%9,000
2025-11-133,675.03,675.03,550.03,600.0-75.0-2.04%12,300
2025-11-123,675.03,695.03,655.03,675.00.00.00%5,700
2025-11-113,665.03,730.03,665.03,675.0+10.0+0.27%6,000
2025-11-103,715.03,775.03,585.03,665.0-100.0-2.66%15,700
2025-11-073,750.03,770.03,725.03,765.0-5.0-0.13%3,300
2025-11-063,805.03,805.03,740.03,770.0-25.0-0.66%5,600
2025-11-053,825.03,825.03,665.03,795.0-70.0-1.81%18,000
2025-11-043,880.03,880.03,715.03,865.0-15.0-0.39%22,500
2025-10-314,010.04,050.03,870.03,880.0-690.0-15.10%110,300
2025-10-304,455.04,620.04,450.04,570.0+115.0+2.58%19,900
2025-10-294,590.04,675.04,355.04,455.0-85.0-1.87%8,600
2025-10-284,580.04,690.04,310.04,540.0-10.0-0.22%13,900
2025-10-274,490.04,575.04,465.04,550.0+130.0+2.94%8,100
2025-10-244,470.04,490.04,420.04,420.0-45.0-1.01%8,200
2025-10-234,400.04,545.04,390.04,465.0+120.0+2.76%11,800
2025-10-224,405.04,405.04,200.04,345.0-70.0-1.59%5,200
2025-10-214,425.04,435.04,285.04,415.0+60.0+1.38%9,000
2025-10-204,075.04,480.04,055.04,355.0+350.0+8.74%18,500
2025-10-174,080.04,095.04,005.04,005.0-5.0-0.12%1,500
2025-10-163,950.04,075.03,950.04,010.0+60.0+1.52%2,700
2025-10-153,850.03,950.03,850.03,950.0+135.0+3.54%600
2025-10-143,890.03,920.03,765.03,815.0-145.0-3.66%5,200
2025-10-104,045.04,070.03,915.03,960.0-115.0-2.82%4,600
2025-10-094,015.04,130.04,015.04,075.0+40.0+0.99%2,500
2025-10-084,000.04,040.04,000.04,035.00.00.00%1,200
2025-10-074,060.04,060.04,035.04,035.0-20.0-0.49%800
2025-10-064,085.04,085.04,040.04,055.0+90.0+2.27%2,500
2025-10-034,000.04,045.03,930.03,965.0-35.0-0.88%2,700
2025-10-023,905.04,000.03,820.04,000.0+115.0+2.96%6,200
2025-10-013,970.03,970.03,840.03,885.0-85.0-2.14%9,100
2025-09-304,040.04,040.03,910.03,970.0-90.0-2.22%6,700
2025-09-294,120.04,130.04,060.04,060.0-55.0-1.34%1,300
2025-09-264,115.04,150.04,105.04,115.0-5.0-0.12%2,800
2025-09-254,125.04,135.04,075.04,120.0-5.0-0.12%1,000
2025-09-244,175.04,175.04,115.04,125.0-40.0-0.96%2,200
2025-09-224,095.04,200.04,095.04,165.0+70.0+1.71%7,000
2025-09-194,100.04,100.04,000.04,095.0+5.0+0.12%3,100
2025-09-184,025.04,090.03,965.04,090.0+105.0+2.63%3,600
2025-09-174,050.04,050.03,965.03,985.0-115.0-2.80%4,400
2025-09-164,120.04,120.04,075.04,100.0-20.0-0.49%7,100
2025-09-124,115.04,120.03,960.04,120.0——3,000

直近120営業日分を表示