日本シイエムケイ
6958プライム/電気機器/CMK 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 566.0 | 581.0 | 564.0 | 579.0 | -1.0 | -0.17% | 622,800 |
| 2026-03-12 | 593.0 | 600.0 | 577.0 | 580.0 | -19.0 | -3.17% | 576,500 |
| 2026-03-11 | 595.0 | 613.0 | 594.0 | 599.0 | +12.0 | +2.04% | 613,200 |
| 2026-03-10 | 564.0 | 590.0 | 563.0 | 587.0 | +45.0 | +8.30% | 1,110,100 |
| 2026-03-09 | 545.0 | 549.0 | 523.0 | 542.0 | -43.0 | -7.35% | 1,381,400 |
| 2026-03-06 | 583.0 | 592.0 | 571.0 | 585.0 | -8.0 | -1.35% | 538,000 |
| 2026-03-05 | 585.0 | 604.0 | 580.0 | 593.0 | +30.0 | +5.33% | 930,500 |
| 2026-03-04 | 584.0 | 601.0 | 556.0 | 563.0 | -43.0 | -7.10% | 1,576,100 |
| 2026-03-03 | 619.0 | 623.0 | 599.0 | 606.0 | -21.0 | -3.35% | 1,258,300 |
| 2026-03-02 | 609.0 | 631.0 | 599.0 | 627.0 | -2.0 | -0.32% | 1,197,900 |
| 2026-02-27 | 610.0 | 632.0 | 608.0 | 629.0 | +10.0 | +1.62% | 488,100 |
| 2026-02-26 | 635.0 | 637.0 | 616.0 | 619.0 | -10.0 | -1.59% | 672,800 |
| 2026-02-25 | 627.0 | 652.0 | 621.0 | 629.0 | +2.0 | +0.32% | 1,185,300 |
| 2026-02-24 | 604.0 | 642.0 | 600.0 | 627.0 | +30.0 | +5.03% | 1,477,600 |
| 2026-02-20 | 592.0 | 603.0 | 590.0 | 597.0 | 0.0 | 0.00% | 837,200 |
| 2026-02-19 | 611.0 | 613.0 | 589.0 | 597.0 | -17.0 | -2.77% | 1,160,600 |
| 2026-02-18 | 619.0 | 621.0 | 610.0 | 614.0 | -1.0 | -0.16% | 454,000 |
| 2026-02-17 | 620.0 | 623.0 | 604.0 | 615.0 | -4.0 | -0.65% | 590,300 |
| 2026-02-16 | 612.0 | 627.0 | 607.0 | 619.0 | +18.0 | +3.00% | 545,500 |
| 2026-02-13 | 625.0 | 625.0 | 598.0 | 601.0 | -31.0 | -4.91% | 839,500 |
| 2026-02-12 | 622.0 | 647.0 | 622.0 | 632.0 | +12.0 | +1.94% | 1,292,700 |
| 2026-02-10 | 613.0 | 622.0 | 607.0 | 620.0 | +1.0 | +0.16% | 1,010,300 |
| 2026-02-09 | 585.0 | 629.0 | 580.0 | 619.0 | +45.0 | +7.84% | 2,038,700 |
| 2026-02-06 | 555.0 | 574.0 | 549.0 | 574.0 | +9.0 | +1.59% | 863,300 |
| 2026-02-05 | 579.0 | 582.0 | 559.0 | 565.0 | -11.0 | -1.91% | 597,400 |
| 2026-02-04 | 573.0 | 577.0 | 567.0 | 576.0 | +3.0 | +0.52% | 582,100 |
| 2026-02-03 | 556.0 | 574.0 | 552.0 | 573.0 | +37.0 | +6.90% | 1,082,600 |
| 2026-02-02 | 549.0 | 564.0 | 535.0 | 536.0 | -12.0 | -2.19% | 852,100 |
| 2026-01-30 | 535.0 | 550.0 | 533.0 | 548.0 | +14.0 | +2.62% | 668,400 |
| 2026-01-29 | 536.0 | 538.0 | 527.0 | 534.0 | -3.0 | -0.56% | 619,700 |
| 2026-01-28 | 542.0 | 543.0 | 528.0 | 537.0 | +1.0 | +0.19% | 653,100 |
| 2026-01-27 | 527.0 | 538.0 | 521.0 | 536.0 | +16.0 | +3.08% | 744,000 |
| 2026-01-26 | 522.0 | 531.0 | 512.0 | 520.0 | -22.0 | -4.06% | 1,497,300 |
| 2026-01-23 | 542.0 | 544.0 | 536.0 | 542.0 | 0.0 | 0.00% | 340,900 |
| 2026-01-22 | 530.0 | 545.0 | 528.0 | 542.0 | +19.0 | +3.63% | 528,000 |
| 2026-01-21 | 515.0 | 527.0 | 512.0 | 523.0 | -8.0 | -1.51% | 479,700 |
| 2026-01-20 | 545.0 | 546.0 | 526.0 | 531.0 | -18.0 | -3.28% | 688,400 |
| 2026-01-19 | 553.0 | 553.0 | 535.0 | 549.0 | -5.0 | -0.90% | 568,200 |
| 2026-01-16 | 555.0 | 557.0 | 543.0 | 554.0 | -1.0 | -0.18% | 363,100 |
| 2026-01-15 | 540.0 | 555.0 | 537.0 | 555.0 | +15.0 | +2.78% | 610,600 |
| 2026-01-14 | 530.0 | 546.0 | 530.0 | 540.0 | +10.0 | +1.89% | 675,900 |
| 2026-01-13 | 533.0 | 533.0 | 523.0 | 530.0 | +7.0 | +1.34% | 450,500 |
| 2026-01-09 | 520.0 | 531.0 | 515.0 | 523.0 | +7.0 | +1.36% | 480,100 |
| 2026-01-08 | 521.0 | 526.0 | 514.0 | 516.0 | -9.0 | -1.71% | 292,200 |
| 2026-01-07 | 516.0 | 529.0 | 515.0 | 525.0 | +6.0 | +1.16% | 382,200 |
| 2026-01-06 | 519.0 | 524.0 | 516.0 | 519.0 | +5.0 | +0.97% | 472,900 |
| 2026-01-05 | 525.0 | 528.0 | 510.0 | 514.0 | -10.0 | -1.91% | 492,600 |
| 2025-12-30 | 527.0 | 533.0 | 523.0 | 524.0 | -10.0 | -1.87% | 296,800 |
| 2025-12-29 | 532.0 | 538.0 | 527.0 | 534.0 | +7.0 | +1.33% | 560,100 |
| 2025-12-26 | 524.0 | 532.0 | 523.0 | 527.0 | +5.0 | +0.96% | 415,200 |
| 2025-12-25 | 524.0 | 528.0 | 521.0 | 522.0 | -2.0 | -0.38% | 400,400 |
| 2025-12-24 | 536.0 | 537.0 | 522.0 | 524.0 | -10.0 | -1.87% | 574,000 |
| 2025-12-23 | 510.0 | 537.0 | 509.0 | 534.0 | +29.0 | +5.74% | 1,240,700 |
| 2025-12-22 | 499.0 | 507.0 | 498.0 | 505.0 | +12.0 | +2.43% | 523,100 |
| 2025-12-19 | 492.0 | 497.0 | 492.0 | 493.0 | +1.0 | +0.20% | 284,000 |
| 2025-12-18 | 483.0 | 499.0 | 483.0 | 492.0 | +1.0 | +0.20% | 445,700 |
| 2025-12-17 | 496.0 | 498.0 | 486.0 | 491.0 | -2.0 | -0.41% | 583,000 |
| 2025-12-16 | 488.0 | 494.0 | 483.0 | 493.0 | 0.0 | 0.00% | 633,900 |
| 2025-12-15 | 480.0 | 493.0 | 479.0 | 493.0 | +5.0 | +1.02% | 692,500 |
| 2025-12-12 | 492.0 | 496.0 | 485.0 | 488.0 | 0.0 | 0.00% | 340,400 |
| 2025-12-11 | 495.0 | 496.0 | 483.0 | 488.0 | -4.0 | -0.81% | 717,200 |
| 2025-12-10 | 496.0 | 499.0 | 490.0 | 492.0 | -3.0 | -0.61% | 600,500 |
| 2025-12-09 | 501.0 | 502.0 | 491.0 | 495.0 | -10.0 | -1.98% | 563,700 |
| 2025-12-08 | 508.0 | 514.0 | 501.0 | 505.0 | +5.0 | +1.00% | 940,900 |
| 2025-12-05 | 497.0 | 503.0 | 492.0 | 500.0 | -3.0 | -0.60% | 466,500 |
| 2025-12-04 | 489.0 | 503.0 | 489.0 | 503.0 | +13.0 | +2.65% | 460,900 |
| 2025-12-03 | 500.0 | 504.0 | 490.0 | 490.0 | -9.0 | -1.80% | 391,200 |
| 2025-12-02 | 508.0 | 510.0 | 496.0 | 499.0 | -7.0 | -1.38% | 453,300 |
| 2025-12-01 | 515.0 | 520.0 | 505.0 | 506.0 | -8.0 | -1.56% | 457,900 |
| 2025-11-28 | 503.0 | 521.0 | 502.0 | 514.0 | +2.0 | +0.39% | 491,900 |
| 2025-11-27 | 507.0 | 512.0 | 504.0 | 512.0 | +6.0 | +1.19% | 419,400 |
| 2025-11-26 | 516.0 | 519.0 | 504.0 | 506.0 | -14.0 | -2.69% | 847,300 |
| 2025-11-25 | 500.0 | 523.0 | 500.0 | 520.0 | +33.0 | +6.78% | 1,563,900 |
| 2025-11-21 | 474.0 | 494.0 | 474.0 | 487.0 | -3.0 | -0.61% | 1,138,000 |
| 2025-11-20 | 476.0 | 499.0 | 473.0 | 490.0 | +30.0 | +6.52% | 1,818,500 |
| 2025-11-19 | 470.0 | 470.0 | 455.0 | 460.0 | -16.0 | -3.36% | 824,000 |
| 2025-11-18 | 482.0 | 491.0 | 473.0 | 476.0 | -14.0 | -2.86% | 1,015,500 |
| 2025-11-17 | 497.0 | 503.0 | 489.0 | 490.0 | -5.0 | -1.01% | 695,400 |
| 2025-11-14 | 485.0 | 498.0 | 485.0 | 495.0 | 0.0 | 0.00% | 1,165,800 |
| 2025-11-13 | 478.0 | 502.0 | 475.0 | 495.0 | +17.0 | +3.56% | 1,689,800 |
| 2025-11-12 | 473.0 | 478.0 | 468.0 | 478.0 | 0.0 | 0.00% | 1,217,800 |
| 2025-11-11 | 485.0 | 485.0 | 466.0 | 478.0 | +23.0 | +5.05% | 2,495,800 |
| 2025-11-10 | 446.0 | 456.0 | 441.0 | 455.0 | +17.0 | +3.88% | 1,351,100 |
| 2025-11-07 | 449.0 | 452.0 | 437.0 | 438.0 | -16.0 | -3.52% | 1,760,800 |
| 2025-11-06 | 430.0 | 454.0 | 429.0 | 454.0 | +66.0 | +17.01% | 5,612,000 |
| 2025-11-05 | 391.0 | 396.0 | 379.0 | 388.0 | -11.0 | -2.76% | 1,347,200 |
| 2025-11-04 | 405.0 | 410.0 | 398.0 | 399.0 | -3.0 | -0.75% | 948,300 |
| 2025-10-31 | 389.0 | 404.0 | 385.0 | 402.0 | +13.0 | +3.34% | 1,769,500 |
| 2025-10-30 | 380.0 | 392.0 | 378.0 | 389.0 | +8.0 | +2.10% | 1,145,700 |
| 2025-10-29 | 392.0 | 393.0 | 381.0 | 381.0 | -7.0 | -1.80% | 442,700 |
| 2025-10-28 | 393.0 | 396.0 | 387.0 | 388.0 | -5.0 | -1.27% | 668,800 |
| 2025-10-27 | 396.0 | 397.0 | 390.0 | 393.0 | -2.0 | -0.51% | 664,900 |
| 2025-10-24 | 395.0 | 399.0 | 392.0 | 395.0 | +3.0 | +0.77% | 785,100 |
| 2025-10-23 | 389.0 | 396.0 | 387.0 | 392.0 | -4.0 | -1.01% | 1,411,000 |
| 2025-10-22 | 361.0 | 403.0 | 357.0 | 396.0 | +34.0 | +9.39% | 6,331,800 |
| 2025-10-21 | 363.0 | 365.0 | 361.0 | 362.0 | +1.0 | +0.28% | 460,000 |
| 2025-10-20 | 359.0 | 364.0 | 359.0 | 361.0 | +6.0 | +1.69% | 380,400 |
| 2025-10-17 | 361.0 | 362.0 | 355.0 | 355.0 | -10.0 | -2.74% | 428,700 |
| 2025-10-16 | 363.0 | 367.0 | 361.0 | 365.0 | +5.0 | +1.39% | 486,000 |
| 2025-10-15 | 355.0 | 363.0 | 352.0 | 360.0 | +11.0 | +3.15% | 670,000 |
| 2025-10-14 | 362.0 | 365.0 | 349.0 | 349.0 | -21.0 | -5.68% | 1,293,700 |
| 2025-10-10 | 377.0 | 379.0 | 367.0 | 370.0 | -10.0 | -2.63% | 817,700 |
| 2025-10-09 | 377.0 | 382.0 | 375.0 | 380.0 | +3.0 | +0.80% | 745,900 |
| 2025-10-08 | 378.0 | 381.0 | 375.0 | 377.0 | -3.0 | -0.79% | 1,118,900 |
| 2025-10-07 | 373.0 | 382.0 | 368.0 | 380.0 | +14.0 | +3.83% | 1,658,300 |
| 2025-10-06 | 363.0 | 368.0 | 358.0 | 366.0 | +19.0 | +5.48% | 1,897,400 |
| 2025-10-03 | 338.0 | 348.0 | 338.0 | 347.0 | +9.0 | +2.66% | 434,000 |
| 2025-10-02 | 338.0 | 341.0 | 336.0 | 338.0 | 0.0 | 0.00% | 657,500 |
| 2025-10-01 | 345.0 | 346.0 | 335.0 | 338.0 | -12.0 | -3.43% | 967,600 |
| 2025-09-30 | 347.0 | 350.0 | 343.0 | 350.0 | +7.0 | +2.04% | 669,100 |
| 2025-09-29 | 351.0 | 353.0 | 343.0 | 343.0 | -7.0 | -2.00% | 761,600 |
| 2025-09-26 | 356.0 | 356.0 | 350.0 | 350.0 | -9.0 | -2.51% | 946,500 |
| 2025-09-25 | 355.0 | 360.0 | 354.0 | 359.0 | +4.0 | +1.13% | 449,700 |
| 2025-09-24 | 356.0 | 357.0 | 350.0 | 355.0 | -1.0 | -0.28% | 593,000 |
| 2025-09-22 | 351.0 | 362.0 | 350.0 | 356.0 | +5.0 | +1.42% | 874,600 |
| 2025-09-19 | 355.0 | 356.0 | 348.0 | 351.0 | +3.0 | +0.86% | 819,700 |
| 2025-09-18 | 349.0 | 351.0 | 345.0 | 348.0 | 0.0 | 0.00% | 510,900 |
| 2025-09-17 | 354.0 | 354.0 | 348.0 | 348.0 | -9.0 | -2.52% | 683,100 |
| 2025-09-16 | 353.0 | 357.0 | 352.0 | 357.0 | +4.0 | +1.13% | 494,100 |
| 2025-09-12 | 351.0 | 355.0 | 350.0 | 353.0 | — | — | 582,800 |
直近120営業日分を表示