京写
6837スタンダード/電気機器/KYOSHA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 294.0 | 294.0 | 292.0 | 293.0 | -1.0 | -0.34% | 4,700 |
| 2026-03-12 | 296.0 | 297.0 | 294.0 | 294.0 | -2.0 | -0.68% | 8,100 |
| 2026-03-11 | 293.0 | 298.0 | 293.0 | 296.0 | +4.0 | +1.37% | 4,100 |
| 2026-03-10 | 292.0 | 294.0 | 292.0 | 292.0 | 0.0 | 0.00% | 9,100 |
| 2026-03-09 | 291.0 | 292.0 | 288.0 | 292.0 | -5.0 | -1.68% | 16,000 |
| 2026-03-06 | 293.0 | 298.0 | 293.0 | 297.0 | +2.0 | +0.68% | 18,800 |
| 2026-03-05 | 291.0 | 295.0 | 291.0 | 295.0 | +9.0 | +3.15% | 19,000 |
| 2026-03-04 | 290.0 | 290.0 | 284.0 | 286.0 | -6.0 | -2.05% | 132,700 |
| 2026-03-03 | 300.0 | 300.0 | 291.0 | 292.0 | -7.0 | -2.34% | 57,800 |
| 2026-03-02 | 299.0 | 302.0 | 296.0 | 299.0 | -3.0 | -0.99% | 12,400 |
| 2026-02-27 | 303.0 | 303.0 | 297.0 | 302.0 | +1.0 | +0.33% | 18,100 |
| 2026-02-26 | 299.0 | 302.0 | 298.0 | 301.0 | +3.0 | +1.01% | 7,500 |
| 2026-02-25 | 299.0 | 299.0 | 297.0 | 298.0 | 0.0 | 0.00% | 10,000 |
| 2026-02-24 | 297.0 | 300.0 | 297.0 | 298.0 | +1.0 | +0.34% | 8,100 |
| 2026-02-20 | 298.0 | 298.0 | 296.0 | 297.0 | -1.0 | -0.34% | 5,700 |
| 2026-02-19 | 298.0 | 299.0 | 296.0 | 298.0 | 0.0 | 0.00% | 8,100 |
| 2026-02-18 | 297.0 | 300.0 | 297.0 | 298.0 | +1.0 | +0.34% | 10,800 |
| 2026-02-17 | 295.0 | 298.0 | 295.0 | 297.0 | +1.0 | +0.34% | 14,400 |
| 2026-02-16 | 298.0 | 299.0 | 293.0 | 296.0 | -9.0 | -2.95% | 45,100 |
| 2026-02-13 | 304.0 | 309.0 | 304.0 | 305.0 | 0.0 | 0.00% | 24,500 |
| 2026-02-12 | 303.0 | 306.0 | 301.0 | 305.0 | +6.0 | +2.01% | 29,000 |
| 2026-02-10 | 298.0 | 302.0 | 298.0 | 299.0 | 0.0 | 0.00% | 19,100 |
| 2026-02-09 | 299.0 | 301.0 | 296.0 | 299.0 | +3.0 | +1.01% | 12,400 |
| 2026-02-06 | 297.0 | 297.0 | 295.0 | 296.0 | -1.0 | -0.34% | 10,200 |
| 2026-02-05 | 295.0 | 298.0 | 295.0 | 297.0 | -3.0 | -1.00% | 51,000 |
| 2026-02-04 | 295.0 | 300.0 | 295.0 | 300.0 | +1.0 | +0.33% | 22,500 |
| 2026-02-03 | 294.0 | 299.0 | 294.0 | 299.0 | 0.0 | 0.00% | 46,700 |
| 2026-02-02 | 297.0 | 301.0 | 297.0 | 299.0 | +2.0 | +0.67% | 31,500 |
| 2026-01-30 | 293.0 | 302.0 | 293.0 | 297.0 | -3.0 | -1.00% | 37,000 |
| 2026-01-29 | 298.0 | 301.0 | 298.0 | 300.0 | -1.0 | -0.33% | 30,700 |
| 2026-01-28 | 303.0 | 304.0 | 300.0 | 301.0 | -2.0 | -0.66% | 6,400 |
| 2026-01-27 | 306.0 | 306.0 | 300.0 | 303.0 | -2.0 | -0.66% | 19,800 |
| 2026-01-26 | 306.0 | 307.0 | 305.0 | 305.0 | +1.0 | +0.33% | 3,700 |
| 2026-01-23 | 302.0 | 311.0 | 301.0 | 304.0 | +4.0 | +1.33% | 23,000 |
| 2026-01-22 | 303.0 | 304.0 | 300.0 | 300.0 | -2.0 | -0.66% | 18,900 |
| 2026-01-21 | 303.0 | 305.0 | 302.0 | 302.0 | -5.0 | -1.63% | 10,500 |
| 2026-01-20 | 307.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 8,600 |
| 2026-01-19 | 306.0 | 310.0 | 302.0 | 307.0 | +1.0 | +0.33% | 20,600 |
| 2026-01-16 | 308.0 | 308.0 | 305.0 | 306.0 | -1.0 | -0.33% | 4,500 |
| 2026-01-15 | 303.0 | 309.0 | 303.0 | 307.0 | +4.0 | +1.32% | 5,500 |
| 2026-01-14 | 309.0 | 312.0 | 299.0 | 303.0 | -6.0 | -1.94% | 49,000 |
| 2026-01-13 | 314.0 | 314.0 | 303.0 | 309.0 | -2.0 | -0.64% | 21,800 |
| 2026-01-09 | 302.0 | 313.0 | 302.0 | 311.0 | +11.0 | +3.67% | 50,500 |
| 2026-01-08 | 302.0 | 304.0 | 300.0 | 300.0 | -2.0 | -0.66% | 8,600 |
| 2026-01-07 | 302.0 | 302.0 | 300.0 | 302.0 | +3.0 | +1.00% | 15,200 |
| 2026-01-06 | 297.0 | 300.0 | 296.0 | 299.0 | +3.0 | +1.01% | 26,200 |
| 2026-01-05 | 298.0 | 298.0 | 295.0 | 296.0 | +1.0 | +0.34% | 14,100 |
| 2025-12-30 | 292.0 | 295.0 | 292.0 | 295.0 | +3.0 | +1.03% | 16,200 |
| 2025-12-29 | 293.0 | 294.0 | 290.0 | 292.0 | +3.0 | +1.04% | 16,800 |
| 2025-12-26 | 290.0 | 292.0 | 289.0 | 289.0 | 0.0 | 0.00% | 47,700 |
| 2025-12-25 | 292.0 | 292.0 | 288.0 | 289.0 | -3.0 | -1.03% | 60,400 |
| 2025-12-24 | 292.0 | 295.0 | 291.0 | 292.0 | -1.0 | -0.34% | 18,300 |
| 2025-12-23 | 292.0 | 294.0 | 291.0 | 293.0 | +1.0 | +0.34% | 28,500 |
| 2025-12-22 | 295.0 | 295.0 | 290.0 | 292.0 | -3.0 | -1.02% | 35,900 |
| 2025-12-19 | 295.0 | 296.0 | 290.0 | 295.0 | -3.0 | -1.01% | 49,500 |
| 2025-12-18 | 297.0 | 300.0 | 295.0 | 298.0 | +1.0 | +0.34% | 15,700 |
| 2025-12-17 | 300.0 | 300.0 | 297.0 | 297.0 | -1.0 | -0.34% | 8,200 |
| 2025-12-16 | 303.0 | 303.0 | 298.0 | 298.0 | -4.0 | -1.32% | 14,300 |
| 2025-12-15 | 303.0 | 304.0 | 299.0 | 302.0 | +1.0 | +0.33% | 31,900 |
| 2025-12-12 | 304.0 | 304.0 | 299.0 | 301.0 | +1.0 | +0.33% | 16,500 |
| 2025-12-11 | 304.0 | 304.0 | 298.0 | 300.0 | -1.0 | -0.33% | 25,700 |
| 2025-12-10 | 296.0 | 301.0 | 295.0 | 301.0 | +5.0 | +1.69% | 52,400 |
| 2025-12-09 | 293.0 | 297.0 | 293.0 | 296.0 | +3.0 | +1.02% | 41,900 |
| 2025-12-08 | 294.0 | 294.0 | 292.0 | 293.0 | 0.0 | 0.00% | 24,200 |
| 2025-12-05 | 294.0 | 297.0 | 293.0 | 293.0 | -1.0 | -0.34% | 58,500 |
| 2025-12-04 | 294.0 | 296.0 | 294.0 | 294.0 | 0.0 | 0.00% | 14,800 |
| 2025-12-03 | 299.0 | 299.0 | 294.0 | 294.0 | -4.0 | -1.34% | 23,300 |
| 2025-12-02 | 300.0 | 301.0 | 296.0 | 298.0 | -2.0 | -0.67% | 19,400 |
| 2025-12-01 | 296.0 | 302.0 | 296.0 | 300.0 | 0.0 | 0.00% | 22,700 |
| 2025-11-28 | 296.0 | 300.0 | 296.0 | 300.0 | +6.0 | +2.04% | 25,100 |
| 2025-11-27 | 296.0 | 299.0 | 294.0 | 294.0 | -1.0 | -0.34% | 20,600 |
| 2025-11-26 | 291.0 | 299.0 | 288.0 | 295.0 | +1.0 | +0.34% | 77,800 |
| 2025-11-25 | 301.0 | 301.0 | 292.0 | 294.0 | -7.0 | -2.33% | 97,200 |
| 2025-11-21 | 299.0 | 303.0 | 299.0 | 301.0 | -1.0 | -0.33% | 17,200 |
| 2025-11-20 | 300.0 | 303.0 | 299.0 | 302.0 | +4.0 | +1.34% | 17,200 |
| 2025-11-19 | 305.0 | 305.0 | 298.0 | 298.0 | -7.0 | -2.30% | 82,200 |
| 2025-11-18 | 310.0 | 311.0 | 305.0 | 305.0 | -5.0 | -1.61% | 89,700 |
| 2025-11-17 | 312.0 | 316.0 | 305.0 | 310.0 | -56.0 | -15.30% | 191,400 |
| 2025-11-14 | 362.0 | 366.0 | 360.0 | 366.0 | +5.0 | +1.39% | 33,200 |
| 2025-11-13 | 362.0 | 362.0 | 361.0 | 361.0 | 0.0 | 0.00% | 4,900 |
| 2025-11-12 | 362.0 | 363.0 | 358.0 | 361.0 | 0.0 | 0.00% | 12,500 |
| 2025-11-11 | 363.0 | 363.0 | 357.0 | 361.0 | -2.0 | -0.55% | 23,500 |
| 2025-11-10 | 362.0 | 363.0 | 361.0 | 363.0 | 0.0 | 0.00% | 28,400 |
| 2025-11-07 | 362.0 | 365.0 | 362.0 | 363.0 | +1.0 | +0.28% | 12,200 |
| 2025-11-06 | 363.0 | 365.0 | 361.0 | 362.0 | -1.0 | -0.28% | 19,000 |
| 2025-11-05 | 365.0 | 365.0 | 362.0 | 363.0 | -2.0 | -0.55% | 16,900 |
| 2025-11-04 | 365.0 | 366.0 | 361.0 | 365.0 | 0.0 | 0.00% | 14,000 |
| 2025-10-31 | 365.0 | 367.0 | 362.0 | 365.0 | +1.0 | +0.27% | 14,700 |
| 2025-10-30 | 365.0 | 365.0 | 362.0 | 364.0 | -2.0 | -0.55% | 11,500 |
| 2025-10-29 | 369.0 | 369.0 | 366.0 | 366.0 | -1.0 | -0.27% | 7,700 |
| 2025-10-28 | 368.0 | 369.0 | 366.0 | 367.0 | -1.0 | -0.27% | 12,200 |
| 2025-10-27 | 368.0 | 370.0 | 368.0 | 368.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-24 | 367.0 | 370.0 | 367.0 | 368.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-23 | 369.0 | 369.0 | 366.0 | 368.0 | 0.0 | 0.00% | 18,500 |
| 2025-10-22 | 365.0 | 368.0 | 364.0 | 368.0 | +2.0 | +0.55% | 23,500 |
| 2025-10-21 | 366.0 | 368.0 | 365.0 | 366.0 | 0.0 | 0.00% | 9,600 |
| 2025-10-20 | 369.0 | 369.0 | 361.0 | 366.0 | -3.0 | -0.81% | 48,900 |
| 2025-10-17 | 375.0 | 375.0 | 369.0 | 369.0 | -4.0 | -1.07% | 3,800 |
| 2025-10-16 | 376.0 | 377.0 | 369.0 | 373.0 | -1.0 | -0.27% | 12,400 |
| 2025-10-15 | 367.0 | 374.0 | 366.0 | 374.0 | +5.0 | +1.36% | 22,800 |
| 2025-10-14 | 369.0 | 380.0 | 367.0 | 369.0 | -7.0 | -1.86% | 39,800 |
| 2025-10-10 | 377.0 | 377.0 | 376.0 | 376.0 | -1.0 | -0.27% | 17,400 |
| 2025-10-09 | 375.0 | 377.0 | 375.0 | 377.0 | +1.0 | +0.27% | 4,600 |
| 2025-10-08 | 378.0 | 378.0 | 376.0 | 376.0 | -2.0 | -0.53% | 5,400 |
| 2025-10-07 | 379.0 | 380.0 | 376.0 | 378.0 | +1.0 | +0.27% | 13,000 |
| 2025-10-06 | 368.0 | 377.0 | 363.0 | 377.0 | +8.0 | +2.17% | 41,700 |
| 2025-10-03 | 367.0 | 369.0 | 365.0 | 369.0 | +3.0 | +0.82% | 7,400 |
| 2025-10-02 | 370.0 | 372.0 | 365.0 | 366.0 | -4.0 | -1.08% | 26,400 |
| 2025-10-01 | 375.0 | 375.0 | 370.0 | 370.0 | -5.0 | -1.33% | 9,200 |
| 2025-09-30 | 375.0 | 378.0 | 374.0 | 375.0 | -4.0 | -1.06% | 9,000 |
| 2025-09-29 | 376.0 | 381.0 | 376.0 | 379.0 | +2.0 | +0.53% | 7,400 |
| 2025-09-26 | 376.0 | 382.0 | 375.0 | 377.0 | +2.0 | +0.53% | 15,800 |
| 2025-09-25 | 377.0 | 377.0 | 373.0 | 375.0 | +2.0 | +0.54% | 7,700 |
| 2025-09-24 | 375.0 | 377.0 | 372.0 | 373.0 | -2.0 | -0.53% | 15,700 |
| 2025-09-22 | 377.0 | 377.0 | 374.0 | 375.0 | +1.0 | +0.27% | 5,100 |
| 2025-09-19 | 376.0 | 376.0 | 372.0 | 374.0 | -1.0 | -0.27% | 9,400 |
| 2025-09-18 | 376.0 | 377.0 | 373.0 | 375.0 | +1.0 | +0.27% | 7,700 |
| 2025-09-17 | 375.0 | 377.0 | 373.0 | 374.0 | 0.0 | 0.00% | 9,300 |
| 2025-09-16 | 372.0 | 376.0 | 372.0 | 374.0 | +4.0 | +1.08% | 6,700 |
| 2025-09-12 | 377.0 | 377.0 | 370.0 | 370.0 | — | — | 21,000 |
直近120営業日分を表示