KabuInsight

指月電機製作所

6994
スタンダード/電気機器/SHIZUKI ELECTRIC COMPANY INC.
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
2026-03-131,069.01,104.01,056.01,082.0-47.0-4.16%307,700
2026-03-121,170.01,195.01,124.01,129.0-67.0-5.60%600,400
2026-03-111,100.01,205.01,082.01,196.0+111.0+10.23%828,300
2026-03-101,041.01,096.01,020.01,085.0+73.0+7.21%451,200
2026-03-09998.01,017.0952.01,012.0-74.0-6.81%559,800
2026-03-061,039.01,095.01,019.01,086.0+55.0+5.33%566,600
2026-03-051,034.01,052.01,010.01,031.0+71.0+7.40%484,900
2026-03-04986.01,032.0951.0960.0-86.0-8.22%560,200
2026-03-031,080.01,116.01,041.01,046.0-48.0-4.39%481,100
2026-03-021,044.01,112.01,033.01,094.0+18.0+1.67%471,400
2026-02-271,035.01,086.01,030.01,076.0+39.0+3.76%361,400
2026-02-261,047.01,075.01,021.01,037.0-22.0-2.08%510,300
2026-02-251,185.01,185.01,041.01,059.0-48.0-4.34%1,298,000
2026-02-241,020.01,107.01,020.01,107.0+150.0+15.67%802,400
2026-02-20948.0968.0914.0957.0-6.0-0.62%298,300
2026-02-19979.0982.0939.0963.0-11.0-1.13%284,100
2026-02-18927.0981.0919.0974.0+57.0+6.22%499,700
2026-02-17869.0928.0866.0917.0+44.0+5.04%351,400
2026-02-16841.0892.0840.0873.0+43.0+5.18%299,700
2026-02-13841.0848.0820.0830.0-35.0-4.05%275,200
2026-02-12855.0873.0840.0865.0+10.0+1.17%281,200
2026-02-10834.0856.0820.0855.0+33.0+4.01%278,600
2026-02-09846.0846.0782.0822.0-9.0-1.08%610,500
2026-02-06841.0846.0799.0831.0-25.0-2.92%794,800
2026-02-05907.0935.0800.0856.0-54.0-5.93%1,348,900
2026-02-04909.0935.0893.0910.00.00.00%297,600
2026-02-03891.0922.0882.0910.0+38.0+4.36%213,700
2026-02-02901.0917.0872.0872.0-42.0-4.60%270,400
2026-01-30922.0922.0891.0914.0-23.0-2.45%273,900
2026-01-29917.0947.0910.0937.0+26.0+2.85%247,200
2026-01-28924.0924.0896.0911.0-6.0-0.65%234,100
2026-01-27894.0917.0887.0917.0+37.0+4.20%215,500
2026-01-26862.0909.0853.0880.0-12.0-1.35%222,200
2026-01-23910.0915.0877.0892.0-16.0-1.76%212,900
2026-01-22857.0909.0854.0908.0+66.0+7.84%239,300
2026-01-21830.0850.0826.0842.0-23.0-2.66%134,900
2026-01-20849.0868.0843.0865.0+18.0+2.13%212,700
2026-01-19855.0855.0834.0847.0-13.0-1.51%115,200
2026-01-16853.0869.0837.0860.00.00.00%228,500
2026-01-15860.0886.0852.0860.00.00.00%296,800
2026-01-14860.0867.0851.0860.0+7.0+0.82%398,300
2026-01-13834.0857.0831.0853.0+26.0+3.14%164,700
2026-01-09839.0839.0811.0827.0-5.0-0.60%149,900
2026-01-08860.0862.0830.0832.0-41.0-4.70%228,400
2026-01-07851.0875.0845.0873.0+15.0+1.75%117,400
2026-01-06830.0863.0829.0858.0+19.0+2.26%149,100
2026-01-05865.0882.0835.0839.0-20.0-2.33%186,800
2025-12-30859.0876.0856.0859.0-15.0-1.72%138,600
2025-12-29891.0891.0864.0874.0-20.0-2.24%144,600
2025-12-26908.0910.0889.0894.0-14.0-1.54%148,700
2025-12-25897.0913.0888.0908.0+25.0+2.83%136,900
2025-12-24891.0918.0881.0883.0-9.0-1.01%181,900
2025-12-23871.0899.0865.0892.0+28.0+3.24%155,900
2025-12-22890.0892.0861.0864.0-14.0-1.59%142,600
2025-12-19829.0878.0822.0878.0+51.0+6.17%228,800
2025-12-18853.0857.0820.0827.0-56.0-6.34%312,400
2025-12-17868.0889.0856.0883.0+15.0+1.73%162,400
2025-12-16905.0913.0860.0868.0-40.0-4.41%206,600
2025-12-15879.0916.0874.0908.0+9.0+1.00%142,600
2025-12-12909.0916.0889.0899.0-10.0-1.10%234,400
2025-12-11920.0921.0896.0909.0-7.0-0.76%195,100
2025-12-10914.0950.0907.0916.0-1.0-0.11%251,800
2025-12-09979.0979.0901.0917.0-77.0-7.75%523,100
2025-12-08918.01,010.0913.0994.0+76.0+8.28%542,300
2025-12-05875.0932.0871.0918.0+58.0+6.74%391,400
2025-12-04862.0866.0839.0860.0+3.0+0.35%167,000
2025-12-03856.0866.0848.0857.0+2.0+0.23%125,200
2025-12-02887.0887.0851.0855.0-22.0-2.51%174,700
2025-12-01892.0909.0861.0877.0-8.0-0.90%315,100
2025-11-28837.0894.0824.0885.0+50.0+5.99%353,700
2025-11-27803.0840.0795.0835.0+44.0+5.56%162,900
2025-11-26772.0795.0765.0791.0+18.0+2.33%101,900
2025-11-25783.0785.0763.0773.00.00.00%73,500
2025-11-21763.0794.0760.0773.0-20.0-2.52%165,300
2025-11-20776.0796.0770.0793.0+43.0+5.73%143,500
2025-11-19768.0776.0739.0750.0-26.0-3.35%180,600
2025-11-18787.0792.0762.0776.0-24.0-3.00%208,900
2025-11-17815.0815.0791.0800.0-12.0-1.48%140,300
2025-11-14820.0835.0803.0812.0-23.0-2.75%188,200
2025-11-13810.0835.0810.0835.0+37.0+4.64%268,500
2025-11-12785.0799.0777.0798.0+9.0+1.14%189,400
2025-11-11764.0796.0756.0789.0+21.0+2.73%320,000
2025-11-10740.0768.0729.0768.0+42.0+5.79%265,600
2025-11-07756.0758.0721.0726.0-37.0-4.85%352,600
2025-11-06762.0774.0725.0763.0+68.0+9.78%926,000
2025-11-05599.0707.0567.0695.0+86.0+14.12%1,779,300
2025-11-04601.0613.0599.0609.0+9.0+1.50%182,800
2025-10-31602.0604.0590.0600.0+6.0+1.01%140,200
2025-10-30582.0603.0580.0594.0-7.0-1.16%156,900
2025-10-29572.0605.0572.0601.0+32.0+5.62%265,500
2025-10-28586.0589.0569.0569.0-13.0-2.23%111,500
2025-10-27590.0594.0574.0582.0+8.0+1.39%192,400
2025-10-24547.0574.0547.0574.0+30.0+5.51%198,800
2025-10-23548.0555.0544.0544.0-11.0-1.98%54,000
2025-10-22550.0555.0540.0555.0+7.0+1.28%72,700
2025-10-21558.0559.0545.0548.0-7.0-1.26%108,600
2025-10-20543.0557.0542.0555.0+13.0+2.40%118,200
2025-10-17539.0549.0538.0542.0+4.0+0.74%86,300
2025-10-16538.0544.0534.0538.0+6.0+1.13%76,100
2025-10-15502.0534.0502.0532.0+27.0+5.35%68,600
2025-10-14516.0526.0497.0505.0-20.0-3.81%149,400
2025-10-10536.0536.0525.0525.0-19.0-3.49%88,300
2025-10-09525.0545.0520.0544.0+19.0+3.62%107,000
2025-10-08529.0531.0522.0525.00.00.00%37,600
2025-10-07520.0530.0514.0525.0+8.0+1.55%81,300
2025-10-06533.0533.0512.0517.0+21.0+4.23%73,700
2025-10-03495.0503.0495.0496.0+1.0+0.20%22,800
2025-10-02500.0507.0494.0495.00.00.00%52,600
2025-10-01516.0516.0495.0495.0-22.0-4.26%89,300
2025-09-30518.0522.0510.0517.0-5.0-0.96%37,500
2025-09-29522.0529.0515.0522.0-4.0-0.76%28,000
2025-09-26527.0530.0522.0526.0-1.0-0.19%35,900
2025-09-25522.0530.0519.0527.0+4.0+0.76%82,600
2025-09-24535.0540.0522.0523.0-13.0-2.43%47,400
2025-09-22537.0545.0534.0536.0+2.0+0.37%74,900
2025-09-19550.0568.0526.0534.0-6.0-1.11%175,900
2025-09-18513.0544.0512.0540.0+26.0+5.06%213,500
2025-09-17533.0533.0510.0514.0-17.0-3.20%94,000
2025-09-16523.0533.0523.0531.0+9.0+1.72%87,300
2025-09-12524.0530.0515.0522.0——132,500

直近120営業日分を表示