KabuInsight

協立電機

6874
スタンダード/電気機器/KYORITSU ELECTRIC 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
2026-03-132,777.02,823.02,755.02,823.0-4.0-0.14%8,700
2026-03-122,845.02,867.02,822.02,827.0-16.0-0.56%2,100
2026-03-112,850.02,867.02,837.02,843.0+20.0+0.71%5,900
2026-03-102,812.02,834.02,781.02,823.0+61.0+2.21%9,900
2026-03-092,787.02,797.02,749.02,762.0-106.0-3.70%9,100
2026-03-062,854.02,869.02,814.02,868.0+14.0+0.49%3,700
2026-03-052,855.02,870.02,827.02,854.0+99.0+3.59%6,400
2026-03-042,788.02,811.02,706.02,755.0-115.0-4.01%12,400
2026-03-032,928.02,928.02,848.02,870.0-58.0-1.98%11,200
2026-03-022,900.02,928.02,847.02,928.0-2.0-0.07%11,000
2026-02-272,881.02,930.02,871.02,930.0+69.0+2.41%15,800
2026-02-262,826.02,861.02,818.02,861.0+43.0+1.53%6,400
2026-02-252,808.02,844.02,808.02,818.0+20.0+0.71%6,000
2026-02-242,719.02,798.02,719.02,798.0+64.0+2.34%7,300
2026-02-202,752.02,752.02,725.02,734.0-29.0-1.05%4,200
2026-02-192,775.02,786.02,710.02,763.0-7.0-0.25%3,600
2026-02-182,777.02,780.02,770.02,770.0+4.0+0.14%3,100
2026-02-172,804.02,804.02,750.02,766.0-9.0-0.32%5,400
2026-02-162,795.02,795.02,751.02,775.0+21.0+0.76%7,000
2026-02-132,800.02,830.02,725.02,754.0-57.0-2.03%17,500
2026-02-122,805.02,845.02,803.02,811.00.00.00%16,100
2026-02-102,800.02,832.02,769.02,811.0-113.0-3.86%33,400
2026-02-092,870.02,930.02,870.02,924.0+57.0+1.99%29,300
2026-02-062,844.02,867.02,820.02,867.0+10.0+0.35%6,600
2026-02-052,859.02,869.02,843.02,857.0-1.0-0.03%6,800
2026-02-042,868.02,868.02,845.02,858.0-2.0-0.07%5,600
2026-02-032,870.02,881.02,843.02,860.0+3.0+0.11%14,100
2026-02-022,838.02,873.02,838.02,857.0+22.0+0.78%11,900
2026-01-302,840.02,869.02,835.02,835.0+13.0+0.46%4,000
2026-01-292,858.02,875.02,811.02,822.0-11.0-0.39%6,500
2026-01-282,833.02,856.02,810.02,833.00.00.00%16,800
2026-01-272,827.02,833.02,810.02,833.0+23.0+0.82%5,500
2026-01-262,810.02,836.02,790.02,810.00.00.00%7,600
2026-01-232,777.02,812.02,777.02,810.0+35.0+1.26%6,100
2026-01-222,751.02,816.02,751.02,775.0+27.0+0.98%15,700
2026-01-212,657.02,770.02,656.02,748.00.00.00%20,300
2026-01-202,839.02,839.02,714.02,748.0-53.0-1.89%13,600
2026-01-192,769.02,801.02,757.02,801.0+13.0+0.47%8,500
2026-01-162,760.02,792.02,752.02,788.0+28.0+1.01%6,600
2026-01-152,790.02,793.02,755.02,760.0-20.0-0.72%6,000
2026-01-142,745.02,780.02,730.02,780.0+45.0+1.65%15,000
2026-01-132,788.02,788.02,702.02,735.0-3.0-0.11%13,000
2026-01-092,730.02,738.02,730.02,738.0+19.0+0.70%4,400
2026-01-082,720.02,738.02,679.02,719.0+49.0+1.84%14,100
2026-01-072,644.02,670.02,625.02,670.0+26.0+0.98%12,800
2026-01-062,602.02,650.02,600.02,644.0+24.0+0.92%8,400
2026-01-052,620.02,620.02,562.02,620.0+20.0+0.77%10,800
2025-12-302,598.02,618.02,598.02,600.0+2.0+0.08%1,700
2025-12-292,601.02,622.02,590.02,598.0+10.0+0.39%8,200
2025-12-262,620.02,620.02,588.02,588.0+6.0+0.23%7,300
2025-12-252,568.02,700.02,568.02,582.0+110.0+4.45%25,300
2025-12-242,462.02,478.02,462.02,472.0+10.0+0.41%17,900
2025-12-232,461.02,485.02,461.02,462.0+1.0+0.04%4,200
2025-12-222,451.02,477.02,442.02,461.0+20.0+0.82%9,100
2025-12-192,424.02,457.02,424.02,441.0+27.0+1.12%4,000
2025-12-182,470.02,474.02,413.02,414.0-39.0-1.59%5,200
2025-12-172,434.02,490.02,406.02,453.0+69.0+2.89%8,300
2025-12-162,449.02,450.02,374.02,384.0-37.0-1.53%5,300
2025-12-152,362.02,421.02,362.02,421.0+34.0+1.42%6,200
2025-12-122,371.02,390.02,370.02,387.0+8.0+0.34%5,700
2025-12-112,409.02,414.02,378.02,379.0-29.0-1.20%5,500
2025-12-102,407.02,427.02,407.02,408.0+2.0+0.08%5,700
2025-12-092,428.02,435.02,406.02,406.0-22.0-0.91%1,500
2025-12-082,450.02,450.02,423.02,428.0+10.0+0.41%6,000
2025-12-052,426.02,445.02,410.02,418.0-8.0-0.33%6,700
2025-12-042,410.02,430.02,410.02,426.0+23.0+0.96%3,100
2025-12-032,423.02,423.02,403.02,403.0-20.0-0.83%3,600
2025-12-022,437.02,442.02,411.02,423.0-17.0-0.70%2,900
2025-12-012,455.02,455.02,440.02,440.0-15.0-0.61%1,000
2025-11-282,430.02,471.02,430.02,455.0-5.0-0.20%1,200
2025-11-272,460.02,473.02,460.02,460.0+7.0+0.29%1,000
2025-11-262,460.02,522.02,453.02,453.0+3.0+0.12%3,200
2025-11-252,465.02,466.02,450.02,450.0-7.0-0.28%3,100
2025-11-212,438.02,546.02,437.02,457.0+19.0+0.78%4,500
2025-11-202,471.02,518.02,421.02,438.0+17.0+0.70%3,400
2025-11-192,354.02,448.02,354.02,421.0+60.0+2.54%5,900
2025-11-182,404.02,433.02,350.02,361.0-72.0-2.96%11,800
2025-11-172,467.02,468.02,426.02,433.0-33.0-1.34%5,000
2025-11-142,513.02,530.02,453.02,466.0-66.0-2.61%5,400
2025-11-132,524.02,549.02,520.02,532.0+19.0+0.76%5,700
2025-11-122,453.02,515.02,411.02,513.0-121.0-4.59%33,900
2025-11-112,660.02,690.02,608.02,634.0+14.0+0.53%14,500
2025-11-102,583.02,624.02,583.02,620.0+40.0+1.55%6,400
2025-11-072,554.02,580.02,554.02,580.0+2.0+0.08%1,000
2025-11-062,580.02,591.02,578.02,578.0+13.0+0.51%1,900
2025-11-052,573.02,590.02,528.02,565.0-8.0-0.31%12,100
2025-11-042,544.02,595.02,541.02,573.0+34.0+1.34%7,900
2025-10-312,531.02,543.02,531.02,539.0+7.0+0.28%2,000
2025-10-302,530.02,558.02,529.02,532.0-9.0-0.35%1,900
2025-10-292,562.02,563.02,520.02,541.0-21.0-0.82%4,000
2025-10-282,582.02,589.02,562.02,562.00.00.00%5,000
2025-10-272,600.02,638.02,550.02,562.0+12.0+0.47%13,800
2025-10-242,525.02,550.02,520.02,550.0+30.0+1.19%6,700
2025-10-232,503.02,522.02,503.02,520.0+17.0+0.68%2,200
2025-10-222,483.02,503.02,483.02,503.0+20.0+0.81%2,500
2025-10-212,500.02,515.02,483.02,483.0+1.0+0.04%6,400
2025-10-202,476.02,491.02,476.02,482.0+8.0+0.32%15,400
2025-10-172,467.02,489.02,467.02,474.0-8.0-0.32%3,200
2025-10-162,473.02,482.02,433.02,482.0+50.0+2.06%3,800
2025-10-152,416.02,433.02,401.02,432.0+53.0+2.23%5,500
2025-10-142,381.02,435.02,377.02,379.0-76.0-3.10%15,300
2025-10-102,485.02,485.02,429.02,455.0-31.0-1.25%7,900
2025-10-092,532.02,532.02,463.02,486.0-21.0-0.84%4,100
2025-10-082,433.02,514.02,433.02,507.0+32.0+1.29%5,300
2025-10-072,511.02,519.02,475.02,475.0+14.0+0.57%9,200
2025-10-062,450.02,516.02,449.02,461.0+8.0+0.33%9,600
2025-10-032,460.02,500.02,430.02,453.0-10.0-0.41%5,500
2025-10-022,500.02,510.02,455.02,463.0-17.0-0.69%3,400
2025-10-012,594.02,594.02,450.02,480.0-109.0-4.21%9,800
2025-09-302,582.02,589.02,530.02,589.0+32.0+1.25%3,500
2025-09-292,548.02,563.02,530.02,557.0+9.0+0.35%3,500
2025-09-262,540.02,564.02,535.02,548.00.00.00%3,700
2025-09-252,540.02,559.02,536.02,548.0+8.0+0.31%3,600
2025-09-242,551.02,553.02,529.02,540.0-9.0-0.35%6,300
2025-09-222,560.02,560.02,540.02,549.0-12.0-0.47%4,700
2025-09-192,575.02,575.02,551.02,561.0+1.0+0.04%6,700
2025-09-182,560.02,570.02,537.02,560.0+9.0+0.35%4,100
2025-09-172,553.02,562.02,543.02,551.0-11.0-0.43%7,000
2025-09-162,592.02,592.02,552.02,562.0-12.0-0.47%4,500
2025-09-122,560.02,575.02,550.02,574.0——3,700

直近120営業日分を表示