KabuInsight

双葉電子工業

6986
プライム/電気機器/FUTABA 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
2026-03-13680.0691.0678.0681.0-14.0-2.01%132,700
2026-03-12711.0720.0690.0695.0-27.0-3.74%176,800
2026-03-11700.0724.0696.0722.0+29.0+4.18%189,200
2026-03-10675.0698.0670.0693.0+37.0+5.64%379,200
2026-03-09652.0662.0640.0656.0-34.0-4.93%463,200
2026-03-06672.0693.0662.0690.0+8.0+1.17%144,800
2026-03-05682.0697.0678.0682.0+33.0+5.08%210,100
2026-03-04693.0701.0646.0649.0-64.0-8.98%525,700
2026-03-03750.0758.0704.0713.0-49.0-6.43%485,000
2026-03-02745.0788.0733.0762.0+9.0+1.20%447,600
2026-02-27717.0758.0717.0753.0+33.0+4.58%269,900
2026-02-26725.0730.0711.0720.0+1.0+0.14%113,500
2026-02-25734.0735.0713.0719.0-5.0-0.69%143,700
2026-02-24720.0731.0709.0724.0+6.0+0.84%178,700
2026-02-20721.0724.0708.0718.0-12.0-1.64%154,800
2026-02-19728.0734.0722.0730.0+3.0+0.41%113,500
2026-02-18720.0732.0702.0727.0+16.0+2.25%226,800
2026-02-17694.0719.0690.0711.0+17.0+2.45%380,000
2026-02-16687.0705.0663.0694.0-3.0-0.43%327,000
2026-02-13726.0732.0688.0697.0-37.0-5.04%279,200
2026-02-12745.0753.0729.0734.0-20.0-2.65%249,600
2026-02-10715.0755.0714.0754.0+44.0+6.20%516,200
2026-02-09706.0715.0699.0710.0+14.0+2.01%403,300
2026-02-06676.0696.0668.0696.0+10.0+1.46%149,000
2026-02-05690.0695.0683.0686.0-2.0-0.29%152,100
2026-02-04661.0695.0658.0688.0+29.0+4.40%356,500
2026-02-03646.0665.0645.0659.0+17.0+2.65%172,200
2026-02-02644.0659.0640.0642.0+2.0+0.31%312,700
2026-01-30625.0643.0620.0640.0+17.0+2.73%150,500
2026-01-29627.0629.0614.0623.0-6.0-0.95%205,700
2026-01-28642.0643.0629.0629.0-14.0-2.18%194,000
2026-01-27643.0650.0637.0643.0-1.0-0.16%145,300
2026-01-26665.0666.0643.0644.0-35.0-5.15%261,600
2026-01-23681.0683.0669.0679.0-3.0-0.44%231,800
2026-01-22688.0701.0672.0682.0+30.0+4.60%503,000
2026-01-21637.0664.0635.0652.0+1.0+0.15%208,900
2026-01-20670.0674.0649.0651.0-25.0-3.70%224,200
2026-01-19675.0682.0666.0676.0-7.0-1.02%227,300
2026-01-16676.0686.0670.0683.0+8.0+1.19%277,100
2026-01-15651.0677.0648.0675.0+21.0+3.21%231,300
2026-01-14652.0659.0647.0654.0+1.0+0.15%155,800
2026-01-13668.0670.0645.0653.0+5.0+0.77%432,400
2026-01-09656.0661.0638.0648.0-18.0-2.70%614,700
2026-01-08692.0725.0661.0666.0-6.0-0.89%1,718,300
2026-01-07650.0703.0636.0672.0+62.0+10.16%1,883,800
2026-01-06592.0613.0592.0610.0+18.0+3.04%160,200
2026-01-05590.0592.0582.0592.0+9.0+1.54%89,500
2025-12-30591.0594.0583.0583.0-10.0-1.69%83,900
2025-12-29575.0593.0570.0593.0+18.0+3.13%148,800
2025-12-26580.0582.0571.0575.0-3.0-0.52%119,100
2025-12-25570.0578.0570.0578.0+5.0+0.87%69,400
2025-12-24572.0578.0570.0573.0+1.0+0.17%117,400
2025-12-23567.0576.0565.0572.0+7.0+1.24%90,500
2025-12-22571.0572.0565.0565.0-1.0-0.18%109,400
2025-12-19560.0567.0556.0566.0+9.0+1.62%121,600
2025-12-18556.0563.0554.0557.0-3.0-0.54%78,500
2025-12-17560.0563.0550.0560.00.00.00%110,800
2025-12-16582.0583.0557.0560.0-27.0-4.60%203,200
2025-12-15577.0587.0576.0587.0+8.0+1.38%100,100
2025-12-12578.0584.0575.0579.0+6.0+1.05%117,100
2025-12-11586.0589.0572.0573.0-14.0-2.39%159,500
2025-12-10590.0593.0585.0587.0+1.0+0.17%87,700
2025-12-09600.0602.0586.0586.0-18.0-2.98%166,600
2025-12-08615.0619.0599.0604.0-5.0-0.82%165,000
2025-12-05605.0625.0604.0609.0-4.0-0.65%162,600
2025-12-04588.0613.0588.0613.0+26.0+4.43%98,300
2025-12-03588.0594.0586.0587.00.00.00%68,100
2025-12-02601.0602.0587.0587.0-16.0-2.65%119,400
2025-12-01616.0616.0603.0603.0-13.0-2.11%89,100
2025-11-28610.0616.0607.0616.0+5.0+0.82%63,600
2025-11-27601.0615.0600.0611.0+9.0+1.50%116,200
2025-11-26605.0610.0600.0602.0+4.0+0.67%129,200
2025-11-25599.0604.0591.0598.0-1.0-0.17%101,100
2025-11-21589.0603.0589.0599.0+2.0+0.34%72,000
2025-11-20603.0609.0597.0597.0+4.0+0.67%118,500
2025-11-19598.0600.0590.0593.0-3.0-0.50%138,300
2025-11-18607.0609.0592.0596.0-16.0-2.61%237,200
2025-11-17643.0645.0612.0612.0-36.0-5.56%216,700
2025-11-14668.0670.0648.0648.0-29.0-4.28%139,200
2025-11-13690.0690.0670.0677.0-10.0-1.46%260,300
2025-11-12640.0692.0640.0687.0+45.0+7.01%471,000
2025-11-11666.0667.0640.0642.0-18.0-2.73%100,800
2025-11-10654.0661.0651.0660.0+12.0+1.85%74,800
2025-11-07647.0648.0642.0648.0-5.0-0.77%84,100
2025-11-06653.0661.0647.0653.0+6.0+0.93%110,700
2025-11-05675.0675.0636.0647.0-35.0-5.13%199,500
2025-11-04678.0686.0671.0682.0+7.0+1.04%138,000
2025-10-31671.0676.0660.0675.0+7.0+1.05%128,900
2025-10-30663.0676.0663.0668.0+4.0+0.60%304,000
2025-10-29685.0692.0662.0664.0-24.0-3.49%220,400
2025-10-28691.0698.0685.0688.0-8.0-1.15%138,400
2025-10-27700.0704.0691.0696.0+5.0+0.72%111,900
2025-10-24700.0704.0689.0691.0-5.0-0.72%154,000
2025-10-23685.0699.0678.0696.0+11.0+1.61%166,000
2025-10-22657.0687.0654.0685.0+28.0+4.26%209,200
2025-10-21660.0667.0654.0657.0-2.0-0.30%206,200
2025-10-20650.0663.0647.0659.0+16.0+2.49%128,900
2025-10-17643.0650.0639.0643.0-5.0-0.77%68,400
2025-10-16650.0654.0646.0648.00.00.00%76,900
2025-10-15633.0651.0633.0648.0+16.0+2.53%89,100
2025-10-14660.0671.0629.0632.0-38.0-5.67%391,500
2025-10-10671.0677.0668.0670.0-6.0-0.89%167,500
2025-10-09685.0686.0671.0676.0-4.0-0.59%136,300
2025-10-08683.0689.0676.0680.0-3.0-0.44%197,200
2025-10-07672.0683.0666.0683.0+12.0+1.79%211,900
2025-10-06675.0684.0670.0671.0+6.0+0.90%194,300
2025-10-03658.0669.0657.0665.0+6.0+0.91%123,700
2025-10-02653.0663.0646.0659.0+3.0+0.46%133,700
2025-10-01663.0671.0652.0656.0-8.0-1.20%197,500
2025-09-30664.0670.0663.0664.0-6.0-0.90%82,100
2025-09-29670.0673.0660.0670.0-5.0-0.74%119,500
2025-09-26676.0679.0669.0675.0-2.0-0.30%209,000
2025-09-25688.0689.0672.0677.0-12.0-1.74%200,900
2025-09-24675.0692.0670.0689.0+16.0+2.38%224,800
2025-09-22673.0681.0670.0673.0+9.0+1.36%249,300
2025-09-19671.0674.0652.0664.0-5.0-0.75%271,400
2025-09-18666.0670.0657.0669.0+8.0+1.21%145,200
2025-09-17670.0670.0657.0661.0-13.0-1.93%118,000
2025-09-16667.0681.0665.0674.0+17.0+2.59%292,600
2025-09-12660.0664.0650.0657.0——136,000

直近120営業日分を表示