KabuInsight

日本抵抗器製作所

6977
スタンダード/電気機器/JAPAN RESISTOR MFG. 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
2026-03-13968.0995.0968.0995.0+12.0+1.22%4,000
2026-03-12971.0983.0971.0983.0+11.0+1.13%3,500
2026-03-11968.0975.0968.0972.0+4.0+0.41%4,400
2026-03-10958.0968.0955.0968.0+18.0+1.89%4,000
2026-03-09940.0950.0930.0950.00.00.00%4,000
2026-03-06946.0950.0943.0950.00.00.00%900
2026-03-05938.0959.0938.0950.0+15.0+1.60%3,300
2026-03-04931.0938.0931.0935.00.00.00%3,200
2026-03-03989.0990.0935.0935.0-63.0-6.31%10,000
2026-03-02980.01,017.0978.0998.0+4.0+0.40%4,700
2026-02-27989.0994.0969.0994.0+5.0+0.51%5,700
2026-02-26963.0991.0962.0989.0+22.0+2.28%5,000
2026-02-25964.01,008.0952.0967.0+26.0+2.76%15,800
2026-02-24913.0948.0911.0941.0+31.0+3.41%11,600
2026-02-20904.0910.0900.0910.0+5.0+0.55%8,000
2026-02-19947.0957.0898.0905.0-31.0-3.31%30,100
2026-02-18929.0936.0891.0936.0+5.0+0.54%24,400
2026-02-17902.0931.0884.0931.0+38.0+4.26%11,100
2026-02-16917.0921.0880.0893.0-26.0-2.83%14,400
2026-02-13933.0933.0918.0919.0-14.0-1.50%800
2026-02-12951.0953.0925.0933.0-18.0-1.89%9,400
2026-02-10963.0963.0951.0951.0-12.0-1.25%2,500
2026-02-09960.0963.0951.0963.0+3.0+0.31%3,100
2026-02-06983.0983.0940.0960.0-23.0-2.34%7,800
2026-02-05989.0989.0983.0983.0-7.0-0.71%700
2026-02-04996.0997.0990.0990.0+3.0+0.30%1,400
2026-02-03999.01,000.0987.0987.0-12.0-1.20%400
2026-02-021,031.01,031.0976.0999.0-2.0-0.20%5,500
2026-01-301,001.01,001.01,001.01,001.0+2.0+0.20%100
2026-01-29999.0999.0999.0999.0+7.0+0.71%100
2026-01-28991.0999.0991.0992.0-18.0-1.78%800
2026-01-27998.01,010.0998.01,010.00.00.00%2,000
2026-01-26995.01,065.0995.01,010.0+4.0+0.40%3,300
2026-01-23997.01,007.0990.01,006.0+9.0+0.90%2,400
2026-01-221,008.01,012.0997.0997.0-22.0-2.16%2,400
2026-01-211,049.01,140.0987.01,019.00.00.00%31,200
2026-01-20995.01,059.0979.01,019.0+22.0+2.21%6,500
2026-01-19984.0997.0980.0997.0-2.0-0.20%2,800
2026-01-16990.01,001.0984.0999.0+8.0+0.81%3,700
2026-01-151,000.01,012.0990.0991.0-8.0-0.80%2,000
2026-01-141,004.01,005.0985.0999.0-6.0-0.60%5,800
2026-01-131,026.01,026.01,005.01,005.0-10.0-0.99%3,100
2026-01-091,019.01,044.0957.01,015.0-5.0-0.49%18,500
2026-01-081,103.01,190.01,020.01,020.0-83.0-7.52%71,500
2026-01-07955.01,103.0955.01,103.0+150.0+15.74%55,900
2026-01-06970.0970.0952.0953.0-17.0-1.75%1,800
2026-01-05961.0970.0950.0970.0+4.0+0.41%1,700
2025-12-30970.0980.0966.0966.0+11.0+1.15%1,300
2025-12-29960.0969.0955.0955.0-6.0-0.62%700
2025-12-26959.0961.0942.0961.0+5.0+0.52%3,400
2025-12-25942.0956.0941.0956.0+12.0+1.27%1,700
2025-12-24950.0950.0944.0944.0-6.0-0.63%600
2025-12-23940.0950.0940.0950.0+10.0+1.06%1,200
2025-12-22942.0944.0940.0940.0-6.0-0.63%2,600
2025-12-19955.0961.0946.0946.0-9.0-0.94%1,500
2025-12-18975.0980.0955.0955.0-15.0-1.55%3,700
2025-12-17970.0970.0955.0970.0+15.0+1.57%500
2025-12-16955.0955.0955.0955.00.00.00%100
2025-12-15960.0960.0955.0955.00.00.00%700
2025-12-12955.0955.0955.0955.00.00.00%—
2025-12-11955.0955.0955.0955.00.00.00%100
2025-12-10986.0986.0955.0955.0-20.0-2.05%1,200
2025-12-09957.0975.0956.0975.0+20.0+2.09%3,600
2025-12-08960.0960.0946.0955.0-5.0-0.52%1,100
2025-12-05961.0970.0960.0960.0-4.0-0.41%800
2025-12-04964.0964.0964.0964.0-2.0-0.21%500
2025-12-03966.0966.0966.0966.00.00.00%100
2025-12-02978.0978.0966.0966.0-19.0-1.93%1,900
2025-12-01975.0985.0974.0985.0+10.0+1.03%2,600
2025-11-28940.0975.0940.0975.0+20.0+2.09%3,300
2025-11-27956.0956.0950.0955.0-1.0-0.10%500
2025-11-26956.0956.0956.0956.0+15.0+1.59%100
2025-11-25911.0941.0911.0941.0+21.0+2.28%400
2025-11-21925.0925.0920.0920.0-8.0-0.86%200
2025-11-20933.0933.0928.0928.0-18.0-1.90%1,000
2025-11-19910.0946.0886.0946.0+21.0+2.27%1,800
2025-11-18925.0925.0925.0925.0+10.0+1.09%500
2025-11-17902.0942.0902.0915.0+3.0+0.33%1,000
2025-11-14941.0952.0912.0912.0-14.0-1.51%1,500
2025-11-13941.0941.0926.0926.0-26.0-2.73%400
2025-11-12936.0981.0936.0952.0+26.0+2.81%1,100
2025-11-11960.0965.0926.0926.0-40.0-4.14%1,700
2025-11-10957.0970.0942.0966.0-6.0-0.62%1,200
2025-11-07960.0988.0960.0972.0+18.0+1.89%2,700
2025-11-06969.0986.0954.0954.0+2.0+0.21%4,600
2025-11-05949.0952.0949.0952.0-11.0-1.14%600
2025-11-04934.0969.0934.0963.0+20.0+2.12%4,900
2025-10-31966.0969.0943.0943.0-8.0-0.84%3,100
2025-10-30943.0951.0939.0951.00.00.00%2,200
2025-10-29960.0966.0951.0951.0-7.0-0.73%4,400
2025-10-28915.0964.0909.0958.0+49.0+5.39%5,700
2025-10-27900.0909.0892.0909.0+23.0+2.60%2,400
2025-10-24885.0900.0885.0886.0-11.0-1.23%1,100
2025-10-23874.0897.0874.0897.0+12.0+1.36%800
2025-10-22880.0900.0880.0885.0+20.0+2.31%1,700
2025-10-21879.0880.0863.0865.0-5.0-0.57%1,200
2025-10-20870.0870.0869.0870.00.00.00%2,200
2025-10-17860.0870.0860.0870.0+7.0+0.81%1,100
2025-10-16857.0865.0850.0863.0+6.0+0.70%2,500
2025-10-15838.0857.0838.0857.0+17.0+2.02%500
2025-10-14846.0846.0840.0840.0-6.0-0.71%500
2025-10-10855.0855.0846.0846.0+2.0+0.24%2,400
2025-10-09846.0846.0842.0844.0+1.0+0.12%900
2025-10-08841.0843.0841.0843.0-4.0-0.47%1,300
2025-10-07853.0853.0847.0847.0+1.0+0.12%600
2025-10-06860.0870.0844.0846.0-14.0-1.63%1,500
2025-10-03850.0860.0850.0860.0+20.0+2.38%200
2025-10-02857.0861.0840.0840.0-39.0-4.44%1,500
2025-10-01882.0898.0862.0879.0+13.0+1.50%2,000
2025-09-30865.0866.0865.0866.0+14.0+1.64%600
2025-09-29852.0852.0852.0852.0-6.0-0.70%200
2025-09-26850.0858.0850.0858.0+8.0+0.94%500
2025-09-25842.0850.0842.0850.0+3.0+0.35%800
2025-09-24836.0847.0836.0847.0+11.0+1.32%800
2025-09-22843.0843.0836.0836.0-9.0-1.07%700
2025-09-19850.0850.0845.0845.0+3.0+0.36%600
2025-09-18852.0852.0842.0842.0-10.0-1.17%400
2025-09-17849.0860.0849.0852.0+18.0+2.16%2,500
2025-09-16849.0849.0834.0834.0-7.0-0.83%400
2025-09-12845.0845.0841.0841.0——500

直近120営業日分を表示