KabuInsight

日置電機

6866
プライム/電気機器/HIOKI E.E.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
2026-03-137,520.07,670.07,520.07,630.00.00.00%35,100
2026-03-127,800.07,800.07,580.07,630.0-180.0-2.30%38,500
2026-03-117,750.07,960.07,720.07,810.0+210.0+2.76%47,600
2026-03-107,450.07,640.07,400.07,600.0+300.0+4.11%31,700
2026-03-097,270.07,370.07,220.07,300.0-390.0-5.07%62,900
2026-03-067,400.07,700.07,400.07,690.0+140.0+1.85%41,100
2026-03-057,540.07,640.07,440.07,550.0+240.0+3.28%39,500
2026-03-047,300.07,520.07,170.07,310.0-250.0-3.31%59,700
2026-03-037,800.07,980.07,540.07,560.0-230.0-2.95%48,700
2026-03-027,540.07,830.07,530.07,790.0+40.0+0.52%49,300
2026-02-277,610.07,760.07,580.07,750.0+190.0+2.51%47,800
2026-02-267,660.07,710.07,450.07,560.0-120.0-1.56%54,600
2026-02-257,600.07,900.07,540.07,680.0+140.0+1.86%84,100
2026-02-247,230.07,590.07,230.07,540.0+380.0+5.31%59,600
2026-02-207,130.07,210.07,070.07,160.0-10.0-0.14%37,200
2026-02-197,270.07,300.07,120.07,170.0-100.0-1.38%28,400
2026-02-187,070.07,420.07,050.07,270.0+230.0+3.27%61,000
2026-02-176,900.07,070.06,900.07,040.0+120.0+1.73%26,700
2026-02-166,900.07,020.06,870.06,920.0+40.0+0.58%29,400
2026-02-136,960.07,000.06,840.06,880.0-170.0-2.41%39,000
2026-02-126,960.07,060.06,890.07,050.0+90.0+1.29%59,700
2026-02-106,750.06,970.06,730.06,960.0+280.0+4.19%73,200
2026-02-096,610.06,770.06,540.06,680.0+270.0+4.21%60,300
2026-02-066,420.06,440.06,360.06,410.00.00.00%17,600
2026-02-056,420.06,460.06,380.06,410.0+40.0+0.63%20,900
2026-02-046,330.06,390.06,270.06,370.00.00.00%17,200
2026-02-036,210.06,370.06,180.06,370.0+260.0+4.26%37,400
2026-02-026,140.06,270.06,110.06,110.0-50.0-0.81%31,400
2026-01-306,150.06,190.06,110.06,160.00.00.00%35,600
2026-01-296,180.06,240.06,120.06,160.0-30.0-0.48%30,000
2026-01-286,290.06,310.06,150.06,190.0-100.0-1.59%36,100
2026-01-276,330.06,390.06,250.06,290.0-50.0-0.79%43,000
2026-01-266,450.06,550.06,260.06,340.0-410.0-6.07%134,700
2026-01-236,730.06,750.06,670.06,750.0+60.0+0.90%58,600
2026-01-226,520.06,710.06,520.06,690.0+250.0+3.88%60,600
2026-01-216,300.06,440.06,280.06,440.0+40.0+0.63%24,000
2026-01-206,500.06,500.06,400.06,400.0-100.0-1.54%25,900
2026-01-196,510.06,540.06,410.06,500.0-30.0-0.46%28,500
2026-01-166,400.06,530.06,400.06,530.0+130.0+2.03%39,600
2026-01-156,350.06,400.06,310.06,400.0+50.0+0.79%22,800
2026-01-146,330.06,370.06,280.06,350.0+80.0+1.28%41,900
2026-01-136,210.06,290.06,180.06,270.0+160.0+2.62%44,700
2026-01-096,060.06,170.06,060.06,110.0-30.0-0.49%33,800
2026-01-086,140.06,160.06,100.06,140.00.00.00%17,900
2026-01-076,130.06,230.06,090.06,140.0+10.0+0.16%30,700
2026-01-066,090.06,160.06,090.06,130.0+90.0+1.49%25,300
2026-01-056,080.06,170.06,020.06,040.0-60.0-0.98%30,300
2025-12-306,200.06,200.06,100.06,100.0-80.0-1.29%20,000
2025-12-296,130.06,190.06,120.06,180.0-30.0-0.48%33,500
2025-12-266,230.06,270.06,170.06,210.0-10.0-0.16%29,400
2025-12-256,130.06,270.06,130.06,220.0+90.0+1.47%38,700
2025-12-246,190.06,210.06,120.06,130.0-60.0-0.97%33,700
2025-12-236,200.06,340.06,170.06,190.0-10.0-0.16%35,400
2025-12-226,100.06,250.06,050.06,200.0+110.0+1.81%44,700
2025-12-196,060.06,100.06,060.06,090.0+20.0+0.33%21,200
2025-12-186,030.06,110.05,960.06,070.0+80.0+1.34%20,700
2025-12-176,060.06,060.05,990.05,990.0-70.0-1.16%21,500
2025-12-166,030.06,070.05,990.06,060.0-10.0-0.16%23,100
2025-12-156,060.06,080.06,020.06,070.0+10.0+0.17%24,100
2025-12-126,130.06,130.06,060.06,060.0+10.0+0.17%25,400
2025-12-116,200.06,200.06,050.06,050.0-120.0-1.94%24,000
2025-12-106,130.06,190.06,090.06,170.0+90.0+1.48%30,500
2025-12-096,130.06,140.06,060.06,080.0-80.0-1.30%15,200
2025-12-086,130.06,180.06,110.06,160.0+80.0+1.32%24,400
2025-12-056,080.06,090.06,040.06,080.0-20.0-0.33%14,300
2025-12-045,970.06,130.05,970.06,100.0+130.0+2.18%32,300
2025-12-035,920.06,020.05,920.05,970.0+20.0+0.34%50,700
2025-12-026,010.06,030.05,940.05,950.0-90.0-1.49%37,200
2025-12-015,980.06,120.05,980.06,040.0+80.0+1.34%39,000
2025-11-285,910.05,970.05,900.05,960.0+60.0+1.02%26,200
2025-11-275,870.05,910.05,870.05,900.0+80.0+1.37%25,000
2025-11-265,910.05,910.05,820.05,820.0-40.0-0.68%24,100
2025-11-255,900.05,940.05,810.05,860.0+10.0+0.17%50,600
2025-11-215,660.05,850.05,660.05,850.0+140.0+2.45%50,500
2025-11-205,720.05,740.05,680.05,710.0+90.0+1.60%21,600
2025-11-195,610.05,670.05,580.05,620.0+20.0+0.36%26,200
2025-11-185,720.05,750.05,590.05,600.0-140.0-2.44%35,300
2025-11-175,780.05,790.05,730.05,740.0-20.0-0.35%25,400
2025-11-145,800.05,830.05,730.05,760.0-40.0-0.69%17,800
2025-11-135,820.05,830.05,780.05,800.0-10.0-0.17%16,800
2025-11-125,750.05,820.05,750.05,810.0+60.0+1.04%20,100
2025-11-115,750.05,770.05,720.05,750.00.00.00%18,700
2025-11-105,750.05,790.05,700.05,750.0+60.0+1.05%22,800
2025-11-075,680.05,720.05,640.05,690.0-30.0-0.52%35,400
2025-11-065,700.05,780.05,670.05,720.0+20.0+0.35%37,000
2025-11-055,920.05,920.05,680.05,700.0-240.0-4.04%49,600
2025-11-045,950.05,980.05,930.05,940.0+10.0+0.17%30,300
2025-10-315,880.05,960.05,810.05,930.0+50.0+0.85%42,000
2025-10-305,790.05,900.05,770.05,880.0+90.0+1.55%39,400
2025-10-295,890.05,900.05,760.05,790.0-110.0-1.86%57,300
2025-10-286,070.06,070.05,890.05,900.0-200.0-3.28%39,100
2025-10-276,070.06,120.06,060.06,100.0+50.0+0.83%24,800
2025-10-246,010.06,070.06,010.06,050.0+30.0+0.50%19,100
2025-10-236,000.06,050.05,940.06,020.0-10.0-0.17%14,700
2025-10-226,030.06,070.05,990.06,030.0-30.0-0.50%42,700
2025-10-216,030.06,080.06,000.06,060.0+30.0+0.50%36,700
2025-10-205,950.06,030.05,890.06,030.0+160.0+2.73%32,700
2025-10-175,890.05,900.05,830.05,870.0-20.0-0.34%39,700
2025-10-166,060.06,070.05,830.05,890.0-230.0-3.76%97,300
2025-10-156,010.06,120.05,970.06,120.0+150.0+2.51%54,500
2025-10-146,250.06,280.05,970.05,970.0-280.0-4.48%50,100
2025-10-106,350.06,350.06,210.06,250.0-110.0-1.73%33,300
2025-10-096,300.06,360.06,280.06,360.0+100.0+1.60%22,400
2025-10-086,310.06,310.06,230.06,260.0-50.0-0.79%21,100
2025-10-076,210.06,320.06,210.06,310.0+90.0+1.45%28,700
2025-10-066,220.06,260.06,160.06,220.0+100.0+1.63%31,200
2025-10-035,970.06,150.05,970.06,120.0+50.0+0.82%31,400
2025-10-026,060.06,110.06,040.06,070.0+110.0+1.85%21,300
2025-10-016,030.06,030.05,900.05,960.0-120.0-1.97%27,300
2025-09-306,070.06,140.06,020.06,080.0-10.0-0.16%21,300
2025-09-296,200.06,210.06,090.06,090.0-110.0-1.77%20,700
2025-09-266,180.06,200.06,120.06,200.0+20.0+0.32%25,600
2025-09-256,200.06,230.06,140.06,180.0-20.0-0.32%20,200
2025-09-246,290.06,290.06,160.06,200.0-100.0-1.59%22,200
2025-09-226,280.06,340.06,240.06,300.0+50.0+0.80%16,000
2025-09-196,320.06,330.06,180.06,250.0-10.0-0.16%40,800
2025-09-186,200.06,310.06,170.06,260.0+110.0+1.79%41,800
2025-09-176,180.06,200.06,150.06,150.0-50.0-0.81%14,000
2025-09-166,150.06,250.06,150.06,200.0+60.0+0.98%26,700
2025-09-126,150.06,180.06,110.06,140.0——22,300

直近120営業日分を表示