KabuInsight

澤藤電機

6901
スタンダード/電気機器/SAWAFUJI ELECTRIC 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
2026-03-131,291.01,291.01,291.01,291.00.00.00%—
2026-03-121,291.01,291.01,291.01,291.00.00.00%3,300
2026-03-111,291.01,291.01,291.01,291.00.00.00%8,000
2026-03-101,291.01,291.01,291.01,291.00.00.00%1,200
2026-03-091,291.01,291.01,291.01,291.00.00.00%2,200
2026-03-061,291.01,291.01,291.01,291.00.00.00%500
2026-03-051,290.01,291.01,290.01,291.00.00.00%1,300
2026-03-041,290.01,292.01,290.01,291.00.00.00%2,600
2026-03-031,293.01,293.01,291.01,291.00.00.00%1,800
2026-03-021,290.01,292.01,290.01,291.00.00.00%9,000
2026-02-271,293.01,293.01,291.01,291.0-2.0-0.15%2,500
2026-02-261,291.01,293.01,291.01,293.0+2.0+0.15%20,000
2026-02-251,290.01,291.01,290.01,291.0+2.0+0.16%5,000
2026-02-241,290.01,290.01,289.01,289.0-1.0-0.08%10,200
2026-02-201,291.01,291.01,290.01,290.0-1.0-0.08%4,400
2026-02-191,290.01,291.01,290.01,291.00.00.00%6,500
2026-02-181,291.01,291.01,291.01,291.00.00.00%1,000
2026-02-171,291.01,292.01,290.01,291.00.00.00%7,900
2026-02-161,290.01,291.01,290.01,291.0+1.0+0.08%9,000
2026-02-131,290.01,291.01,290.01,290.00.00.00%8,000
2026-02-121,291.01,291.01,290.01,290.00.00.00%4,600
2026-02-101,292.01,292.01,290.01,290.0-1.0-0.08%4,700
2026-02-091,291.01,294.01,291.01,291.0-1.0-0.08%13,200
2026-02-061,301.01,301.01,290.01,292.0-10.0-0.77%10,900
2026-02-051,302.01,302.01,301.01,302.00.00.00%74,500
2026-02-041,302.01,303.01,301.01,302.0+1.0+0.08%64,600
2026-02-031,301.01,302.01,301.01,301.0-1.0-0.08%22,400
2026-02-021,302.01,302.01,301.01,302.00.00.00%82,300
2026-01-301,301.01,302.01,301.01,302.00.00.00%100,900
2026-01-291,302.01,302.01,301.01,302.0+1.0+0.08%22,900
2026-01-281,301.01,302.01,301.01,301.00.00.00%39,100
2026-01-271,301.01,302.01,301.01,301.00.00.00%27,800
2026-01-261,301.01,302.01,301.01,301.00.00.00%53,900
2026-01-231,302.01,302.01,301.01,301.0-1.0-0.08%34,800
2026-01-221,301.01,302.01,300.01,302.0+2.0+0.15%71,100
2026-01-211,300.01,301.01,300.01,300.00.00.00%16,500
2026-01-201,300.01,301.01,300.01,300.00.00.00%55,400
2026-01-191,300.01,300.01,299.01,300.0+1.0+0.08%52,500
2026-01-161,300.01,300.01,299.01,299.00.00.00%79,400
2026-01-151,299.01,300.01,299.01,299.00.00.00%30,300
2026-01-141,300.01,300.01,299.01,299.00.00.00%46,000
2026-01-131,299.01,300.01,299.01,299.00.00.00%27,100
2026-01-091,299.01,300.01,299.01,299.00.00.00%23,600
2026-01-081,299.01,300.01,299.01,299.00.00.00%17,300
2026-01-071,300.01,300.01,299.01,299.00.00.00%53,800
2026-01-061,299.01,300.01,299.01,299.0+1.0+0.08%58,100
2026-01-051,299.01,300.01,298.01,298.00.00.00%116,000
2025-12-301,299.01,299.01,298.01,298.00.00.00%34,000
2025-12-291,298.01,299.01,298.01,298.00.00.00%83,800
2025-12-261,298.01,299.01,298.01,298.00.00.00%26,400
2025-12-251,299.01,299.01,298.01,298.00.00.00%104,600
2025-12-241,300.01,301.01,298.01,298.0-2.0-0.15%67,800
2025-12-231,314.01,314.01,300.01,300.0-3.0-0.23%356,400
2025-12-221,303.01,303.01,303.01,303.0+300.0+29.91%89,700
2025-12-191,002.01,003.01,002.01,003.0+1.0+0.10%400
2025-12-181,011.01,011.01,002.01,002.0-3.0-0.30%1,900
2025-12-171,002.01,011.01,002.01,005.0+3.0+0.30%3,800
2025-12-161,002.01,005.01,002.01,002.0-2.0-0.20%800
2025-12-151,005.01,005.01,000.01,004.0+4.0+0.40%2,500
2025-12-121,012.01,012.01,000.01,000.0-8.0-0.79%2,600
2025-12-111,014.01,016.01,008.01,008.0-6.0-0.59%2,200
2025-12-101,033.01,033.01,012.01,014.0-20.0-1.93%1,600
2025-12-091,035.01,037.01,034.01,034.00.00.00%6,300
2025-12-081,010.01,034.01,010.01,034.0+28.0+2.78%9,800
2025-12-051,005.01,010.01,005.01,006.0+1.0+0.10%1,700
2025-12-041,007.01,007.01,002.01,005.0-1.0-0.10%1,700
2025-12-031,009.01,009.01,006.01,006.0-2.0-0.20%800
2025-12-021,011.01,011.01,007.01,008.0-3.0-0.30%1,000
2025-12-011,010.01,012.01,008.01,011.0+1.0+0.10%1,600
2025-11-281,012.01,013.01,006.01,010.0+1.0+0.10%900
2025-11-271,010.01,013.01,007.01,009.0-1.0-0.10%7,600
2025-11-261,010.01,010.01,010.01,010.00.00.00%900
2025-11-251,007.01,010.01,007.01,010.0+3.0+0.30%6,300
2025-11-211,005.01,007.0980.01,007.0+2.0+0.20%3,300
2025-11-201,006.01,011.01,000.01,005.0-1.0-0.10%2,800
2025-11-191,002.01,008.01,002.01,006.0+5.0+0.50%3,300
2025-11-181,010.01,010.01,001.01,001.0-6.0-0.60%2,100
2025-11-171,008.01,012.01,000.01,007.0+7.0+0.70%1,800
2025-11-141,000.01,000.01,000.01,000.00.00.00%300
2025-11-131,000.01,005.01,000.01,000.00.00.00%1,500
2025-11-12998.01,015.0998.01,000.0+1.0+0.10%1,700
2025-11-11999.01,006.0999.0999.0+4.0+0.40%2,000
2025-11-10991.01,010.0989.0995.0-7.0-0.70%5,500
2025-11-071,016.01,020.01,000.01,002.0-9.0-0.89%2,500
2025-11-061,002.01,030.01,002.01,011.0+3.0+0.30%4,000
2025-11-051,014.01,014.0995.01,008.0-3.0-0.30%2,200
2025-11-041,000.01,013.01,000.01,011.0+9.0+0.90%2,700
2025-10-311,001.01,002.01,001.01,002.0+1.0+0.10%300
2025-10-301,004.01,009.01,001.01,001.0-3.0-0.30%1,000
2025-10-291,010.01,010.01,004.01,004.0-12.0-1.18%900
2025-10-281,018.01,020.01,010.01,016.0-2.0-0.20%2,700
2025-10-271,031.01,031.01,015.01,018.0-13.0-1.26%2,200
2025-10-241,022.01,031.01,022.01,031.0+9.0+0.88%2,600
2025-10-231,016.01,028.01,016.01,022.0+6.0+0.59%1,700
2025-10-221,042.01,042.01,016.01,016.0+4.0+0.40%400
2025-10-211,012.01,019.01,005.01,012.00.00.00%3,300
2025-10-201,053.01,053.01,005.01,012.0-23.0-2.22%6,700
2025-10-171,026.01,037.01,026.01,035.0-2.0-0.19%1,700
2025-10-161,027.01,037.01,025.01,037.0+10.0+0.97%1,100
2025-10-151,027.01,028.01,027.01,027.0+12.0+1.18%400
2025-10-14998.01,016.0998.01,015.00.00.00%3,400
2025-10-101,014.01,016.01,013.01,015.0-5.0-0.49%9,500
2025-10-091,024.01,025.01,020.01,020.0-6.0-0.58%300
2025-10-081,011.01,044.01,011.01,026.0+14.0+1.38%800
2025-10-071,029.01,029.01,007.01,012.0-17.0-1.65%4,100
2025-10-061,025.01,030.01,025.01,029.0+17.0+1.68%5,100
2025-10-031,012.01,012.01,012.01,012.0-17.0-1.65%200
2025-10-021,021.01,035.01,021.01,029.0+8.0+0.78%300
2025-10-011,048.01,048.01,020.01,021.0-27.0-2.58%3,700
2025-09-301,048.01,048.01,048.01,048.0-16.0-1.50%600
2025-09-291,046.01,066.01,020.01,064.0+2.0+0.19%3,300
2025-09-261,066.01,074.01,056.01,062.0-4.0-0.38%5,000
2025-09-251,048.01,066.01,045.01,066.0+21.0+2.01%4,800
2025-09-241,042.01,049.01,040.01,045.0+3.0+0.29%1,300
2025-09-221,043.01,045.01,042.01,042.0-1.0-0.10%3,300
2025-09-191,035.01,043.01,033.01,043.0+9.0+0.87%1,000
2025-09-181,050.01,050.01,015.01,034.0-13.0-1.24%5,000
2025-09-171,044.01,049.01,040.01,047.0+3.0+0.29%2,100
2025-09-161,038.01,044.01,035.01,044.0-2.0-0.19%5,600
2025-09-121,027.01,050.01,022.01,046.0——5,000

直近120営業日分を表示