KabuInsight

精工技研

6834
スタンダード/電気機器/SEIKOH GIKEN 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
2026-03-1326,150.027,970.025,950.027,370.0+220.0+0.81%377,400
2026-03-1227,480.028,340.026,500.027,150.0-660.0-2.37%342,100
2026-03-1126,950.028,640.026,740.027,810.0+1950.0+7.54%449,800
2026-03-1026,420.027,340.025,140.025,860.0+1940.0+8.11%468,100
2026-03-0926,230.026,900.023,730.023,920.0-4810.0-16.74%543,700
2026-03-0627,340.028,800.026,380.028,730.0+390.0+1.38%672,900
2026-03-0527,570.030,500.027,300.028,340.0+2770.0+10.83%1,197,600
2026-03-0426,950.028,650.024,510.025,570.0-1880.0-6.85%841,000
2026-03-0326,410.028,890.025,430.027,450.0+3540.0+14.81%1,727,000
2026-03-0220,910.024,210.020,910.023,910.0+2270.0+10.49%352,300
2026-02-2721,880.022,910.020,650.021,640.0-2030.0-8.58%474,400
2026-02-2624,950.024,950.023,200.023,670.0-780.0-3.19%274,600
2026-02-2525,510.025,700.024,300.024,450.0-250.0-1.01%295,100
2026-02-2424,780.025,080.023,160.024,700.0+1180.0+5.02%320,400
2026-02-2024,440.025,170.023,490.023,520.0-920.0-3.76%282,800
2026-02-1923,730.025,150.023,220.024,440.0+1170.0+5.03%291,700
2026-02-1821,950.023,500.021,280.023,270.0+1700.0+7.88%303,800
2026-02-1722,230.022,440.021,000.021,570.0-1160.0-5.10%297,000
2026-02-1622,710.023,000.021,800.022,730.0+3720.0+19.57%439,200
2026-02-1318,560.019,490.018,260.019,010.0+70.0+0.37%333,800
2026-02-1217,410.019,760.017,310.018,940.0+1910.0+11.22%404,400
2026-02-1016,680.017,240.016,680.017,030.0+940.0+5.84%193,900
2026-02-0915,960.016,610.015,630.016,090.0+930.0+6.13%250,400
2026-02-0614,860.015,250.014,420.015,160.0+240.0+1.61%161,000
2026-02-0515,250.015,390.014,540.014,920.0-530.0-3.43%147,100
2026-02-0414,800.015,680.014,620.015,450.0+810.0+5.53%275,900
2026-02-0314,180.014,800.013,930.014,640.0+1310.0+9.83%357,600
2026-02-0213,700.014,250.013,300.013,330.0+170.0+1.29%285,100
2026-01-3013,350.013,580.012,820.013,160.0+250.0+1.94%152,500
2026-01-2913,270.013,440.012,590.012,910.0-200.0-1.53%121,700
2026-01-2812,730.013,550.012,500.013,110.0+930.0+7.64%263,700
2026-01-2711,910.012,350.011,870.012,180.0+280.0+2.35%85,400
2026-01-2612,040.012,120.011,630.011,900.0-440.0-3.57%167,300
2026-01-2312,100.012,630.011,760.012,340.0+190.0+1.56%133,400
2026-01-2211,540.012,240.011,440.012,150.0+750.0+6.58%137,700
2026-01-2110,710.011,410.010,700.011,400.0+270.0+2.43%132,500
2026-01-2011,560.011,560.011,050.011,130.0-430.0-3.72%100,000
2026-01-1911,800.011,820.011,330.011,560.0-680.0-5.56%155,700
2026-01-1611,980.012,240.011,740.012,240.0+360.0+3.03%132,500
2026-01-1511,470.011,920.011,420.011,880.0+410.0+3.57%59,100
2026-01-1411,520.011,730.011,280.011,470.0-30.0-0.26%86,000
2026-01-1311,800.011,800.011,340.011,500.0-100.0-0.86%86,700
2026-01-0911,280.011,660.011,030.011,600.0+280.0+2.47%89,100
2026-01-0811,600.011,750.011,280.011,320.0-420.0-3.58%112,000
2026-01-0711,930.012,070.011,580.011,740.0-230.0-1.92%85,300
2026-01-0612,300.012,300.011,800.011,970.0+90.0+0.76%94,300
2026-01-0511,800.012,000.011,620.011,880.0+310.0+2.68%83,200
2025-12-3011,570.011,860.011,530.011,570.0+10.0+0.09%56,700
2025-12-2911,580.011,840.011,560.011,560.0+10.0+0.09%52,400
2025-12-2611,660.011,780.011,470.011,550.0-200.0-1.70%75,800
2025-12-2512,050.012,200.011,660.011,750.0-380.0-3.13%98,600
2025-12-2412,200.012,470.012,030.012,130.0+30.0+0.25%94,800
2025-12-2312,200.012,220.011,910.012,100.0-60.0-0.49%71,800
2025-12-2212,250.012,470.012,040.012,160.0+330.0+2.79%160,400
2025-12-1912,150.012,150.011,620.011,830.0-20.0-0.17%93,100
2025-12-1811,730.012,260.011,730.011,850.0-590.0-4.74%79,100
2025-12-1712,170.012,630.011,700.012,440.0+240.0+1.97%141,000
2025-12-1612,750.012,750.012,060.012,200.0-690.0-5.35%152,900
2025-12-1512,540.013,100.012,340.012,890.0-460.0-3.45%118,400
2025-12-1213,110.013,390.012,920.013,350.0+320.0+2.46%83,900
2025-12-1113,710.013,800.013,020.013,030.0-490.0-3.62%110,600
2025-12-1013,420.013,650.013,230.013,520.00.00.00%95,200
2025-12-0913,800.013,960.013,460.013,520.0-510.0-3.64%104,900
2025-12-0814,250.014,450.013,820.014,030.0+80.0+0.57%123,500
2025-12-0513,500.014,130.013,370.013,950.0+340.0+2.50%149,300
2025-12-0414,030.014,700.013,450.013,610.0-590.0-4.15%183,700
2025-12-0313,950.014,450.013,800.014,200.0+550.0+4.03%162,700
2025-12-0214,500.014,900.013,630.013,650.0-1150.0-7.77%249,300
2025-12-0114,190.015,000.013,540.014,800.0+580.0+4.08%266,300
2025-11-2813,590.014,300.013,300.014,220.0+1170.0+8.97%246,200
2025-11-2712,450.013,220.012,230.013,050.0+970.0+8.03%170,100
2025-11-2611,950.012,470.011,770.012,080.0+180.0+1.51%115,000
2025-11-2512,460.012,460.011,670.011,900.0+10.0+0.08%152,000
2025-11-2112,200.012,690.011,700.011,890.0-1160.0-8.89%182,900
2025-11-2013,100.013,410.012,810.013,050.0+940.0+7.76%201,600
2025-11-1912,360.012,500.011,470.012,110.0-550.0-4.34%350,300
2025-11-1813,400.013,700.012,600.012,660.0-1020.0-7.46%228,000
2025-11-1713,620.014,000.013,020.013,680.0+60.0+0.44%350,500
2025-11-1413,500.014,010.012,910.013,620.0+2500.0+22.48%787,100
2025-11-1310,820.011,270.010,650.011,120.0+320.0+2.96%248,700
2025-11-1210,130.010,800.09,990.010,800.0+670.0+6.61%145,600
2025-11-1110,390.010,490.010,120.010,130.0+40.0+0.40%135,200
2025-11-1010,040.010,450.09,770.010,090.0-100.0-0.98%170,200
2025-11-0710,390.010,560.010,000.010,190.0-800.0-7.28%236,200
2025-11-069,900.010,990.09,830.010,990.0+1280.0+13.18%271,600
2025-11-059,500.09,710.09,040.09,710.0-90.0-0.92%184,600
2025-11-049,890.010,000.09,670.09,800.0+200.0+2.08%127,400
2025-10-319,340.09,720.09,290.09,600.0+240.0+2.56%87,000
2025-10-309,270.09,580.09,120.09,360.0-40.0-0.43%85,900
2025-10-299,930.09,980.09,290.09,400.0-300.0-3.09%134,300
2025-10-289,500.09,920.09,290.09,700.0+240.0+2.54%199,900
2025-10-279,090.09,500.08,980.09,460.0+460.0+5.11%156,700
2025-10-248,640.09,070.08,550.09,000.0+470.0+5.51%129,400
2025-10-238,330.08,650.08,230.08,530.0+50.0+0.59%104,500
2025-10-228,580.08,600.08,360.08,480.0-100.0-1.17%84,700
2025-10-218,870.08,870.08,440.08,580.0-230.0-2.61%139,300
2025-10-208,970.09,010.08,660.08,810.0-170.0-1.89%138,900
2025-10-179,200.09,310.08,940.08,980.0-430.0-4.57%112,800
2025-10-169,580.09,660.09,210.09,410.0+70.0+0.75%88,600
2025-10-159,400.09,490.09,240.09,340.0-120.0-1.27%133,900
2025-10-149,930.010,130.09,430.09,460.0-610.0-6.06%178,000
2025-10-1010,100.010,250.09,920.010,070.0-100.0-0.98%127,700
2025-10-0910,120.010,240.09,950.010,170.0+300.0+3.04%123,500
2025-10-089,670.09,930.09,420.09,870.0+210.0+2.17%96,200
2025-10-079,750.010,100.09,600.09,660.0+30.0+0.31%232,500
2025-10-069,850.09,850.09,530.09,630.0+80.0+0.84%110,200
2025-10-039,490.09,550.09,200.09,550.0+80.0+0.84%107,100
2025-10-028,960.09,590.08,960.09,470.0+560.0+6.29%148,100
2025-10-019,150.09,180.08,820.08,910.0-350.0-3.78%121,600
2025-09-309,300.09,450.09,220.09,260.0-50.0-0.54%77,100
2025-09-299,390.09,420.09,280.09,310.0+50.0+0.54%46,600
2025-09-269,250.09,450.09,240.09,260.0-40.0-0.43%71,600
2025-09-259,530.09,550.09,210.09,300.0-230.0-2.41%97,400
2025-09-249,340.09,600.09,160.09,530.0+50.0+0.53%120,700
2025-09-229,060.09,550.08,990.09,480.0+530.0+5.92%189,600
2025-09-199,060.09,140.08,540.08,950.0+130.0+1.47%152,300
2025-09-188,630.08,900.08,520.08,820.0+300.0+3.52%76,500
2025-09-178,850.08,850.08,520.08,520.0-390.0-4.38%110,600
2025-09-169,020.09,130.08,800.08,910.0-50.0-0.56%67,200
2025-09-128,990.09,150.08,880.08,960.0——94,500

直近120営業日分を表示