KabuInsight

岡谷電機産業

6926
スタンダード/電気機器/OKAYA ELECTRIC INDUSTRIES 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
2026-03-13202.0203.0202.0203.0-1.0-0.49%9,100
2026-03-12204.0205.0204.0204.0+1.0+0.49%7,100
2026-03-11205.0205.0203.0203.0-1.0-0.49%9,000
2026-03-10206.0207.0204.0204.0-1.0-0.49%11,100
2026-03-09204.0205.0202.0205.00.00.00%16,700
2026-03-06204.0205.0204.0205.0+1.0+0.49%8,700
2026-03-05204.0204.0202.0204.0+5.0+2.51%11,700
2026-03-04202.0204.0199.0199.0-3.0-1.49%27,900
2026-03-03205.0206.0202.0202.0-2.0-0.98%31,800
2026-03-02204.0205.0204.0204.0+1.0+0.49%31,900
2026-02-27201.0203.0200.0203.0+3.0+1.50%29,600
2026-02-26201.0201.0199.0200.00.00.00%10,200
2026-02-25199.0200.0199.0200.0+1.0+0.50%13,600
2026-02-24200.0200.0198.0199.0-1.0-0.50%20,100
2026-02-20200.0200.0198.0200.00.00.00%26,900
2026-02-19199.0200.0198.0200.0+1.0+0.50%19,300
2026-02-18198.0199.0197.0199.0+1.0+0.51%8,500
2026-02-17199.0199.0197.0198.00.00.00%5,300
2026-02-16198.0199.0197.0198.00.00.00%7,600
2026-02-13195.0198.0195.0198.0-1.0-0.50%40,300
2026-02-12199.0200.0198.0199.00.00.00%27,600
2026-02-10200.0200.0198.0199.00.00.00%25,300
2026-02-09199.0200.0198.0199.0+1.0+0.51%12,900
2026-02-06200.0200.0198.0198.0-1.0-0.50%5,200
2026-02-05199.0199.0198.0199.00.00.00%4,500
2026-02-04199.0199.0198.0199.0+2.0+1.02%3,300
2026-02-03198.0199.0197.0197.0-1.0-0.51%9,200
2026-02-02199.0199.0197.0198.00.00.00%15,600
2026-01-30194.0198.0194.0198.0+3.0+1.54%8,800
2026-01-29196.0196.0195.0195.0-1.0-0.51%6,400
2026-01-28199.0199.0193.0196.00.00.00%37,100
2026-01-27200.0200.0195.0196.0-2.0-1.01%32,100
2026-01-26197.0200.0197.0198.0+1.0+0.51%29,200
2026-01-23196.0198.0196.0197.0-1.0-0.51%25,500
2026-01-22199.0199.0197.0198.00.00.00%11,400
2026-01-21199.0200.0198.0198.0-1.0-0.50%12,200
2026-01-20200.0201.0199.0199.0-1.0-0.50%9,800
2026-01-19198.0200.0198.0200.0+2.0+1.01%53,000
2026-01-16196.0198.0196.0198.0+2.0+1.02%11,000
2026-01-15195.0197.0195.0196.00.00.00%13,500
2026-01-14195.0196.0194.0196.0+1.0+0.51%26,200
2026-01-13198.0198.0195.0195.0-1.0-0.51%18,600
2026-01-09197.0198.0195.0196.0-1.0-0.51%25,300
2026-01-08199.0199.0196.0197.0-1.0-0.51%14,900
2026-01-07197.0198.0196.0198.00.00.00%17,600
2026-01-06199.0199.0196.0198.00.00.00%34,200
2026-01-05194.0198.0194.0198.0+5.0+2.59%31,800
2025-12-30192.0193.0192.0193.0+2.0+1.05%10,500
2025-12-29190.0193.0188.0191.0+3.0+1.60%29,900
2025-12-26187.0189.0186.0188.00.00.00%42,700
2025-12-25185.0190.0184.0188.0+4.0+2.17%97,800
2025-12-24186.0186.0184.0184.0-2.0-1.08%84,600
2025-12-23189.0189.0186.0186.0-3.0-1.59%89,300
2025-12-22191.0191.0189.0189.0-2.0-1.05%88,900
2025-12-19192.0192.0190.0191.0-1.0-0.52%60,500
2025-12-18192.0193.0190.0192.00.00.00%58,500
2025-12-17194.0195.0192.0192.0-1.0-0.52%33,700
2025-12-16195.0196.0193.0193.0-2.0-1.03%55,100
2025-12-15196.0197.0195.0195.0-1.0-0.51%48,700
2025-12-12198.0199.0195.0196.0-2.0-1.01%44,200
2025-12-11198.0199.0197.0198.00.00.00%26,700
2025-12-10199.0199.0198.0198.00.00.00%29,000
2025-12-09199.0199.0198.0198.00.00.00%24,400
2025-12-08198.0199.0198.0198.00.00.00%35,500
2025-12-05200.0200.0198.0198.0-1.0-0.50%21,700
2025-12-04199.0199.0198.0199.0+1.0+0.51%22,200
2025-12-03200.0200.0198.0198.0-1.0-0.50%13,200
2025-12-02200.0200.0198.0199.00.00.00%27,100
2025-12-01200.0200.0199.0199.0-1.0-0.50%20,300
2025-11-28200.0200.0199.0200.00.00.00%18,100
2025-11-27201.0201.0199.0200.0-1.0-0.50%20,900
2025-11-26200.0201.0199.0201.0+1.0+0.50%35,200
2025-11-25199.0200.0199.0200.00.00.00%24,500
2025-11-21199.0200.0199.0200.0+1.0+0.50%12,600
2025-11-20200.0200.0199.0199.00.00.00%21,000
2025-11-19201.0201.0199.0199.0-2.0-1.00%17,000
2025-11-18200.0201.0199.0201.0+1.0+0.50%15,900
2025-11-17201.0201.0200.0200.00.00.00%8,400
2025-11-14201.0202.0199.0200.0-3.0-1.48%56,400
2025-11-13202.0203.0201.0203.0+1.0+0.50%14,000
2025-11-12202.0202.0201.0202.00.00.00%13,200
2025-11-11201.0203.0201.0202.00.00.00%7,500
2025-11-10202.0203.0201.0202.00.00.00%10,600
2025-11-07202.0203.0202.0202.0-1.0-0.49%14,200
2025-11-06203.0203.0202.0203.00.00.00%3,800
2025-11-05202.0203.0202.0203.00.00.00%11,700
2025-11-04204.0205.0202.0203.0-2.0-0.98%19,200
2025-10-31204.0205.0203.0205.0+1.0+0.49%9,800
2025-10-30203.0204.0203.0204.00.00.00%8,600
2025-10-29204.0205.0204.0204.0-1.0-0.49%9,200
2025-10-28206.0206.0204.0205.0-1.0-0.49%4,600
2025-10-27205.0206.0205.0206.0+2.0+0.98%28,100
2025-10-24205.0205.0203.0204.0+1.0+0.49%26,400
2025-10-23203.0205.0203.0203.00.00.00%7,500
2025-10-22205.0205.0203.0203.00.00.00%9,900
2025-10-21205.0205.0202.0203.0-1.0-0.49%17,800
2025-10-20205.0205.0202.0204.00.00.00%13,500
2025-10-17203.0204.0203.0204.00.00.00%4,600
2025-10-16204.0204.0203.0204.00.00.00%7,600
2025-10-15204.0204.0203.0204.0-1.0-0.49%3,400
2025-10-14205.0205.0202.0205.00.00.00%26,800
2025-10-10205.0206.0204.0205.00.00.00%5,800
2025-10-09205.0206.0204.0205.00.00.00%9,300
2025-10-08207.0207.0205.0205.0-1.0-0.49%6,100
2025-10-07204.0206.0204.0206.00.00.00%15,400
2025-10-06207.0207.0205.0206.00.00.00%25,400
2025-10-03205.0206.0204.0206.00.00.00%7,600
2025-10-02205.0206.0204.0206.0+1.0+0.49%10,500
2025-10-01207.0208.0205.0205.0-1.0-0.49%20,900
2025-09-30206.0206.0204.0206.0+1.0+0.49%10,800
2025-09-29203.0207.0203.0205.0-2.0-0.97%24,800
2025-09-26206.0208.0205.0207.0+1.0+0.49%10,100
2025-09-25208.0208.0205.0206.00.00.00%20,700
2025-09-24207.0208.0206.0206.0-2.0-0.96%11,600
2025-09-22206.0208.0206.0208.0+2.0+0.97%8,900
2025-09-19208.0208.0205.0206.0-2.0-0.96%26,400
2025-09-18207.0208.0206.0208.0+1.0+0.48%12,700
2025-09-17208.0208.0207.0207.00.00.00%7,400
2025-09-16206.0207.0206.0207.0+1.0+0.49%23,700
2025-09-12205.0208.0205.0206.0——12,100

直近120営業日分を表示