KabuInsight

共和電業

6853
スタンダード/電気機器/KYOWA ELECTRONIC INSTRUMENTS 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
2026-03-13773.0779.0768.0776.0-3.0-0.39%24,600
2026-03-12793.0793.0773.0779.0-16.0-2.01%28,500
2026-03-11799.0805.0790.0795.0+3.0+0.38%36,600
2026-03-10781.0798.0773.0792.0+26.0+3.39%45,700
2026-03-09750.0767.0743.0766.0-20.0-2.54%87,600
2026-03-06796.0796.0777.0786.0-10.0-1.26%61,300
2026-03-05799.0810.0791.0796.0+27.0+3.51%52,600
2026-03-04795.0798.0757.0769.0-52.0-6.33%136,500
2026-03-03834.0851.0821.0821.0-14.0-1.68%75,400
2026-03-02827.0844.0825.0835.0-20.0-2.34%61,300
2026-02-27821.0855.0821.0855.0+39.0+4.78%71,200
2026-02-26829.0829.0814.0816.0-14.0-1.69%51,400
2026-02-25840.0846.0825.0830.0-7.0-0.84%53,500
2026-02-24813.0839.0810.0837.0+25.0+3.08%55,400
2026-02-20815.0817.0807.0812.0-2.0-0.25%31,900
2026-02-19805.0816.0798.0814.0+14.0+1.75%36,700
2026-02-18783.0802.0783.0800.0+17.0+2.17%56,100
2026-02-17773.0794.0773.0783.0+13.0+1.69%70,400
2026-02-16767.0782.0766.0770.0+9.0+1.18%64,300
2026-02-13760.0762.0744.0761.00.00.00%62,700
2026-02-12763.0767.0750.0761.0-1.0-0.13%91,700
2026-02-10770.0770.0749.0762.0-12.0-1.55%102,700
2026-02-09780.0785.0773.0774.0+8.0+1.04%61,300
2026-02-06760.0766.0755.0766.0+5.0+0.66%42,400
2026-02-05755.0762.0752.0761.0+10.0+1.33%39,300
2026-02-04747.0755.0745.0751.0+4.0+0.54%34,600
2026-02-03734.0747.0734.0747.0+16.0+2.19%59,600
2026-02-02733.0750.0726.0731.0-9.0-1.22%60,800
2026-01-30736.0740.0729.0740.0+9.0+1.23%22,700
2026-01-29736.0736.0729.0731.0-5.0-0.68%40,200
2026-01-28739.0741.0735.0736.0-3.0-0.41%29,700
2026-01-27741.0748.0739.0739.0-1.0-0.14%24,200
2026-01-26751.0751.0739.0740.0-11.0-1.46%44,000
2026-01-23756.0759.0749.0751.0-5.0-0.66%55,700
2026-01-22755.0761.0752.0756.0+2.0+0.27%53,000
2026-01-21739.0758.0737.0754.0+5.0+0.67%50,800
2026-01-20761.0763.0748.0749.0-12.0-1.58%52,300
2026-01-19765.0765.0756.0761.0-4.0-0.52%50,400
2026-01-16762.0766.0758.0765.0+4.0+0.53%66,900
2026-01-15752.0761.0750.0761.0+11.0+1.47%62,800
2026-01-14750.0752.0744.0750.0+1.0+0.13%57,300
2026-01-13754.0758.0739.0749.0-1.0-0.13%63,800
2026-01-09746.0753.0738.0750.0+5.0+0.67%47,800
2026-01-08760.0761.0745.0745.0-16.0-2.10%48,800
2026-01-07750.0761.0747.0761.0+14.0+1.87%93,700
2026-01-06739.0751.0739.0747.0+10.0+1.36%69,200
2026-01-05749.0754.0736.0737.0-2.0-0.27%89,000
2025-12-30734.0746.0734.0739.0+6.0+0.82%66,000
2025-12-29740.0746.0733.0733.0-20.0-2.66%170,100
2025-12-26761.0766.0751.0753.0-7.0-0.92%295,700
2025-12-25760.0766.0757.0760.0+2.0+0.26%117,100
2025-12-24760.0763.0756.0758.0+6.0+0.80%118,500
2025-12-23765.0769.0750.0752.0+22.0+3.01%303,800
2025-12-22742.0744.0724.0730.0+5.0+0.69%149,800
2025-12-19713.0725.0711.0725.0+14.0+1.97%44,500
2025-12-18712.0717.0709.0711.0-2.0-0.28%51,200
2025-12-17726.0726.0708.0713.0-7.0-0.97%68,900
2025-12-16729.0729.0718.0720.0-10.0-1.37%69,500
2025-12-15731.0733.0725.0730.0-1.0-0.14%44,600
2025-12-12732.0736.0725.0731.0+3.0+0.41%67,400
2025-12-11756.0757.0728.0728.0-13.0-1.75%121,100
2025-12-10736.0750.0731.0741.0+15.0+2.07%121,100
2025-12-09735.0736.0725.0726.0-10.0-1.36%38,300
2025-12-08753.0753.0733.0736.0-4.0-0.54%102,300
2025-12-05716.0754.0714.0740.0+37.0+5.26%247,100
2025-12-04701.0705.0700.0703.0+2.0+0.29%25,300
2025-12-03704.0708.0700.0701.0+1.0+0.14%27,100
2025-12-02710.0711.0700.0700.0-8.0-1.13%36,600
2025-12-01717.0718.0705.0708.0-10.0-1.39%67,000
2025-11-28715.0718.0709.0718.0+4.0+0.56%40,100
2025-11-27695.0714.0693.0714.0+27.0+3.93%74,500
2025-11-26679.0692.0675.0687.0+15.0+2.23%94,900
2025-11-25672.0674.0667.0672.0+7.0+1.05%34,000
2025-11-21655.0666.0655.0665.0+7.0+1.06%24,100
2025-11-20661.0661.0654.0658.0+1.0+0.15%39,600
2025-11-19656.0660.0651.0657.0+6.0+0.92%25,800
2025-11-18658.0660.0650.0651.0-6.0-0.91%48,200
2025-11-17661.0662.0657.0657.0-6.0-0.90%56,600
2025-11-14670.0672.0662.0663.0-9.0-1.34%63,200
2025-11-13670.0675.0670.0672.0+1.0+0.15%18,300
2025-11-12669.0674.0668.0671.0+3.0+0.45%20,600
2025-11-11676.0676.0666.0668.0-6.0-0.89%34,500
2025-11-10679.0681.0674.0674.0+3.0+0.45%17,300
2025-11-07678.0678.0670.0671.0-3.0-0.45%27,100
2025-11-06678.0678.0672.0674.0-1.0-0.15%23,200
2025-11-05680.0683.0666.0675.0-11.0-1.60%73,100
2025-11-04701.0701.0686.0686.0-8.0-1.15%80,700
2025-10-31694.0694.0686.0694.0-2.0-0.29%27,500
2025-10-30690.0696.0685.0696.0+13.0+1.90%22,600
2025-10-29699.0699.0683.0683.0-11.0-1.59%29,200
2025-10-28704.0704.0692.0694.0-10.0-1.42%35,200
2025-10-27699.0709.0698.0704.0+8.0+1.15%43,700
2025-10-24699.0699.0692.0696.0+1.0+0.14%31,900
2025-10-23686.0695.0684.0695.0+9.0+1.31%25,400
2025-10-22682.0687.0682.0686.0+4.0+0.59%13,500
2025-10-21688.0688.0682.0682.0-3.0-0.44%16,800
2025-10-20683.0686.0679.0685.0+8.0+1.18%27,300
2025-10-17675.0681.0674.0677.0+2.0+0.30%23,600
2025-10-16672.0678.0670.0675.0+5.0+0.75%22,200
2025-10-15671.0672.0666.0670.0+1.0+0.15%29,600
2025-10-14666.0670.0663.0669.0-4.0-0.59%52,900
2025-10-10688.0688.0671.0673.0-15.0-2.18%52,800
2025-10-09690.0692.0685.0688.00.00.00%20,200
2025-10-08684.0693.0684.0688.0+5.0+0.73%35,900
2025-10-07685.0689.0683.0683.0-2.0-0.29%33,300
2025-10-06686.0688.0679.0685.0+9.0+1.33%44,800
2025-10-03672.0679.0671.0676.0+4.0+0.60%31,500
2025-10-02676.0681.0672.0672.0-4.0-0.59%48,700
2025-10-01698.0698.0676.0676.0-23.0-3.29%113,900
2025-09-30702.0703.0693.0699.0-1.0-0.14%53,900
2025-09-29704.0708.0700.0700.0-4.0-0.57%40,400
2025-09-26703.0707.0701.0704.0+1.0+0.14%28,000
2025-09-25707.0710.0703.0703.0-4.0-0.57%30,700
2025-09-24713.0715.0704.0707.0-2.0-0.28%48,900
2025-09-22708.0716.0706.0709.0+6.0+0.85%61,500
2025-09-19719.0724.0697.0703.0-17.0-2.36%130,400
2025-09-18735.0735.0714.0720.0-20.0-2.70%125,700
2025-09-17755.0758.0733.0740.0-14.0-1.86%110,900
2025-09-16747.0757.0745.0754.0+13.0+1.75%111,900
2025-09-12734.0741.0728.0741.0——134,700

直近120営業日分を表示