KabuInsight

イリソ電子工業

6908
プライム/電気機器/IRISO ELECTRONICS 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
2026-03-133,390.03,435.03,385.03,390.0-60.0-1.74%94,000
2026-03-123,495.03,510.03,430.03,450.0-105.0-2.95%88,400
2026-03-113,525.03,595.03,525.03,555.0+40.0+1.14%69,800
2026-03-103,480.03,535.03,440.03,515.0+105.0+3.08%82,100
2026-03-093,380.03,420.03,330.03,410.0-180.0-5.01%136,500
2026-03-063,570.03,605.03,525.03,590.0-45.0-1.24%64,700
2026-03-053,585.03,660.03,550.03,635.0+190.0+5.52%120,600
2026-03-043,485.03,565.03,390.03,445.0-165.0-4.57%167,200
2026-03-033,780.03,780.03,595.03,610.0-205.0-5.37%175,900
2026-03-023,725.03,855.03,705.03,815.0-25.0-0.65%107,400
2026-02-273,770.03,845.03,725.03,840.0+70.0+1.86%101,700
2026-02-263,810.03,810.03,735.03,770.0-15.0-0.40%109,800
2026-02-253,730.03,800.03,695.03,785.0+50.0+1.34%169,100
2026-02-243,680.03,760.03,660.03,735.0+90.0+2.47%191,100
2026-02-203,650.03,670.03,610.03,645.0-35.0-0.95%114,200
2026-02-193,660.03,680.03,625.03,680.0+60.0+1.66%96,400
2026-02-183,635.03,650.03,585.03,620.0-10.0-0.28%159,000
2026-02-173,615.03,660.03,580.03,630.0+30.0+0.83%101,800
2026-02-163,575.03,600.03,520.03,600.0+75.0+2.13%110,000
2026-02-133,585.03,600.03,490.03,525.0-75.0-2.08%78,700
2026-02-123,575.03,615.03,575.03,600.0+30.0+0.84%99,400
2026-02-103,520.03,585.03,520.03,570.0+55.0+1.56%103,400
2026-02-093,525.03,540.03,465.03,515.0+40.0+1.15%132,600
2026-02-063,430.03,475.03,420.03,475.0+25.0+0.72%104,300
2026-02-053,420.03,470.03,390.03,450.0-10.0-0.29%217,100
2026-02-043,500.03,515.03,365.03,460.0+95.0+2.82%217,200
2026-02-033,400.03,410.03,365.03,365.0+55.0+1.66%157,500
2026-02-023,370.03,390.03,310.03,310.0-20.0-0.60%96,300
2026-01-303,310.03,345.03,285.03,330.0+20.0+0.60%74,300
2026-01-293,365.03,370.03,250.03,310.0-80.0-2.36%239,300
2026-01-283,385.03,410.03,355.03,390.0-30.0-0.88%67,900
2026-01-273,405.03,445.03,360.03,420.0+10.0+0.29%114,000
2026-01-263,460.03,460.03,400.03,410.0-100.0-2.85%139,700
2026-01-233,530.03,540.03,475.03,510.0+15.0+0.43%121,800
2026-01-223,500.03,515.03,470.03,495.0+45.0+1.30%100,700
2026-01-213,380.03,460.03,380.03,450.0-10.0-0.29%162,800
2026-01-203,545.03,555.03,455.03,460.0-85.0-2.40%171,500
2026-01-193,560.03,620.03,465.03,545.0+210.0+6.30%612,500
2026-01-163,300.03,335.03,275.03,335.0+60.0+1.83%78,900
2026-01-153,245.03,280.03,235.03,275.0+50.0+1.55%86,000
2026-01-143,210.03,250.03,200.03,225.0+25.0+0.78%101,200
2026-01-133,230.03,245.03,190.03,200.0-15.0-0.47%110,400
2026-01-093,220.03,235.03,190.03,215.0+25.0+0.78%60,900
2026-01-083,250.03,255.03,185.03,190.0-60.0-1.85%100,600
2026-01-073,230.03,275.03,225.03,250.0-10.0-0.31%78,600
2026-01-063,275.03,285.03,240.03,260.0-5.0-0.15%89,700
2026-01-053,220.03,285.03,220.03,265.0+50.0+1.56%61,300
2025-12-303,210.03,235.03,185.03,215.0-5.0-0.16%72,300
2025-12-293,260.03,265.03,215.03,220.0-40.0-1.23%67,700
2025-12-263,250.03,270.03,230.03,260.00.00.00%46,200
2025-12-253,260.03,275.03,250.03,260.0+5.0+0.15%29,700
2025-12-243,280.03,280.03,250.03,255.0-25.0-0.76%32,700
2025-12-233,270.03,285.03,260.03,280.0+15.0+0.46%55,600
2025-12-223,250.03,280.03,230.03,265.0+35.0+1.08%60,900
2025-12-193,225.03,245.03,210.03,230.0+5.0+0.16%68,400
2025-12-183,220.03,245.03,215.03,225.0-25.0-0.77%38,300
2025-12-173,240.03,260.03,195.03,250.0+10.0+0.31%66,500
2025-12-163,250.03,250.03,210.03,240.0-10.0-0.31%71,100
2025-12-153,270.03,280.03,225.03,250.0-40.0-1.22%52,900
2025-12-123,290.03,295.03,270.03,290.0+45.0+1.39%65,900
2025-12-113,295.03,325.03,230.03,245.0-30.0-0.92%65,800
2025-12-103,270.03,310.03,255.03,275.0+5.0+0.15%70,200
2025-12-093,265.03,285.03,255.03,270.0-10.0-0.30%47,400
2025-12-083,260.03,300.03,250.03,280.0+30.0+0.92%86,200
2025-12-053,245.03,270.03,225.03,250.0-25.0-0.76%69,400
2025-12-043,225.03,275.03,205.03,275.0+70.0+2.18%64,500
2025-12-033,230.03,265.03,200.03,205.0-20.0-0.62%70,500
2025-12-023,230.03,270.03,210.03,225.0+15.0+0.47%90,600
2025-12-013,275.03,285.03,200.03,210.0-40.0-1.23%57,200
2025-11-283,230.03,265.03,215.03,250.0+20.0+0.62%71,100
2025-11-273,195.03,250.03,185.03,230.0+40.0+1.25%60,900
2025-11-263,160.03,195.03,160.03,190.0+20.0+0.63%58,100
2025-11-253,205.03,220.03,160.03,170.0-15.0-0.47%70,000
2025-11-213,150.03,210.03,150.03,185.0-20.0-0.62%89,100
2025-11-203,170.03,215.03,170.03,205.0+90.0+2.89%97,400
2025-11-193,150.03,165.03,070.03,115.0-60.0-1.89%86,700
2025-11-183,205.03,255.03,155.03,175.0-65.0-2.01%138,100
2025-11-173,190.03,240.03,165.03,240.0+60.0+1.89%148,500
2025-11-143,085.03,180.03,085.03,180.0+25.0+0.79%117,200
2025-11-133,145.03,155.03,115.03,155.0+15.0+0.48%70,100
2025-11-123,125.03,155.03,110.03,140.0+10.0+0.32%94,900
2025-11-113,135.03,135.03,075.03,130.0-5.0-0.16%129,600
2025-11-103,095.03,135.03,075.03,135.0+105.0+3.47%230,000
2025-11-072,945.03,030.02,911.03,030.0+35.0+1.17%255,900
2025-11-063,300.03,330.02,984.02,995.0-25.0-0.83%609,700
2025-11-053,115.03,125.02,962.03,020.0-90.0-2.89%255,300
2025-11-043,100.03,175.03,080.03,110.0+10.0+0.32%153,000
2025-10-313,045.03,100.03,045.03,100.0+40.0+1.31%168,600
2025-10-303,035.03,060.03,020.03,060.0+20.0+0.66%348,100
2025-10-293,110.03,110.03,025.03,040.0-65.0-2.09%116,300
2025-10-283,225.03,225.03,100.03,105.0-140.0-4.31%110,400
2025-10-273,150.03,245.03,120.03,245.0+135.0+4.34%265,700
2025-10-243,050.03,115.03,040.03,110.0+60.0+1.97%122,200
2025-10-233,050.03,065.03,010.03,050.0-15.0-0.49%63,600
2025-10-223,030.03,065.03,015.03,065.0+40.0+1.32%191,500
2025-10-213,080.03,080.03,010.03,025.0-55.0-1.79%85,700
2025-10-202,988.03,080.02,987.03,080.0+115.0+3.88%133,300
2025-10-172,985.03,005.02,943.02,965.0-20.0-0.67%76,300
2025-10-162,966.02,990.02,940.02,985.0+22.0+0.74%99,400
2025-10-152,915.02,963.02,893.02,963.0+69.0+2.38%127,300
2025-10-142,930.02,973.02,873.02,894.0-81.0-2.72%155,400
2025-10-103,015.03,030.02,968.02,975.0-85.0-2.78%106,600
2025-10-093,025.03,060.03,010.03,060.0+45.0+1.49%104,000
2025-10-083,005.03,025.02,989.03,015.0+10.0+0.33%114,000
2025-10-072,954.03,030.02,951.03,005.0+54.0+1.83%166,600
2025-10-062,933.02,962.02,914.02,951.0+98.0+3.43%152,100
2025-10-032,818.02,856.02,810.02,853.0+24.0+0.85%106,500
2025-10-022,835.02,856.02,810.02,829.0-6.0-0.21%114,300
2025-10-012,953.02,953.02,817.02,835.0-118.0-4.00%131,200
2025-09-303,000.03,010.02,945.02,953.0-57.0-1.89%113,600
2025-09-293,040.03,040.03,000.03,010.0-30.0-0.99%66,500
2025-09-263,030.03,050.03,020.03,040.0+10.0+0.33%117,200
2025-09-253,040.03,040.03,000.03,030.0-5.0-0.16%101,600
2025-09-243,025.03,050.02,998.03,035.0+5.0+0.17%241,500
2025-09-223,015.03,055.03,015.03,030.0+10.0+0.33%68,000
2025-09-193,070.03,070.02,994.03,020.0-45.0-1.47%113,300
2025-09-183,045.03,070.03,020.03,065.0+25.0+0.82%104,800
2025-09-173,070.03,070.03,025.03,040.0-40.0-1.30%63,000
2025-09-163,075.03,100.03,055.03,080.0+15.0+0.49%117,700
2025-09-123,105.03,145.03,050.03,065.0——210,200

直近120営業日分を表示