KabuInsight

市光工業

7244
プライム/電気機器/ICHIKOH INDUSTRIES,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
2026-03-13495.0503.0485.0485.0-20.0-3.96%163,700
2026-03-12500.0513.0500.0505.0+7.0+1.41%195,700
2026-03-11517.0528.0498.0498.0-14.0-2.73%166,200
2026-03-10507.0518.0504.0512.0+13.0+2.61%177,100
2026-03-09491.0502.0480.0499.0-30.0-5.67%591,500
2026-03-06518.0537.0515.0529.0+12.0+2.32%279,700
2026-03-05523.0525.0508.0517.0+18.0+3.61%223,600
2026-03-04510.0522.0494.0499.0-29.0-5.49%225,700
2026-03-03551.0551.0528.0528.0-28.0-5.04%148,300
2026-03-02560.0566.0552.0556.0-14.0-2.46%159,400
2026-02-27562.0570.0559.0570.0+4.0+0.71%132,900
2026-02-26576.0578.0561.0566.0-8.0-1.39%177,500
2026-02-25567.0582.0563.0574.0+4.0+0.70%180,200
2026-02-24563.0574.0553.0570.0+7.0+1.24%208,700
2026-02-20592.0592.0563.0563.0-29.0-4.90%201,100
2026-02-19590.0595.0581.0592.0+2.0+0.34%162,500
2026-02-18589.0595.0578.0590.0+7.0+1.20%220,300
2026-02-17556.0584.0552.0583.0+29.0+5.23%489,800
2026-02-16551.0557.0538.0554.0+10.0+1.84%520,300
2026-02-13557.0560.0543.0544.0-13.0-2.33%140,700
2026-02-12555.0559.0550.0557.0+4.0+0.72%140,800
2026-02-10549.0556.0545.0553.0+6.0+1.10%119,300
2026-02-09550.0552.0538.0547.0+13.0+2.43%166,000
2026-02-06524.0535.0522.0534.0+3.0+0.56%118,900
2026-02-05534.0535.0530.0531.0+2.0+0.38%69,600
2026-02-04515.0531.0515.0529.0+13.0+2.52%142,700
2026-02-03510.0517.0506.0516.0+11.0+2.18%110,200
2026-02-02512.0520.0502.0505.0-8.0-1.56%138,500
2026-01-30505.0513.0505.0513.0+4.0+0.79%67,800
2026-01-29503.0514.0495.0509.0+5.0+0.99%145,700
2026-01-28507.0514.0502.0504.0-5.0-0.98%134,900
2026-01-27508.0515.0506.0509.0-4.0-0.78%101,100
2026-01-26520.0525.0513.0513.0-19.0-3.57%165,700
2026-01-23535.0543.0530.0532.0-4.0-0.75%94,700
2026-01-22528.0539.0528.0536.0+13.0+2.49%74,200
2026-01-21520.0527.0517.0523.0-5.0-0.95%77,600
2026-01-20534.0541.0525.0528.0-9.0-1.68%102,700
2026-01-19545.0546.0535.0537.0-11.0-2.01%64,800
2026-01-16534.0549.0534.0548.0+8.0+1.48%77,600
2026-01-15535.0541.0531.0540.0+3.0+0.56%75,800
2026-01-14533.0537.0530.0537.0+3.0+0.56%116,900
2026-01-13535.0538.0528.0534.0+14.0+2.69%153,100
2026-01-09519.0524.0516.0520.0+9.0+1.76%115,600
2026-01-08516.0519.0511.0511.0-7.0-1.35%96,100
2026-01-07526.0537.0517.0518.0-14.0-2.63%186,700
2026-01-06523.0536.0522.0532.0+11.0+2.11%253,400
2026-01-05521.0525.0512.0521.0+7.0+1.36%201,000
2025-12-30509.0522.0508.0514.0+4.0+0.78%131,600
2025-12-29508.0510.0500.0510.0+1.0+0.20%82,500
2025-12-26507.0510.0503.0509.0+2.0+0.39%94,500
2025-12-25511.0511.0505.0507.0-4.0-0.78%79,900
2025-12-24510.0519.0510.0511.00.00.00%104,500
2025-12-23520.0520.0506.0511.0-6.0-1.16%97,100
2025-12-22517.0520.0513.0517.0+10.0+1.97%103,800
2025-12-19498.0512.0496.0507.0+15.0+3.05%117,300
2025-12-18494.0497.0492.0492.0-6.0-1.20%66,800
2025-12-17491.0498.0489.0498.0+7.0+1.43%64,400
2025-12-16510.0513.0491.0491.0-15.0-2.96%128,200
2025-12-15486.0507.0486.0506.0+15.0+3.05%90,100
2025-12-12486.0493.0484.0491.0+13.0+2.72%122,900
2025-12-11485.0490.0478.0478.0-3.0-0.62%293,900
2025-12-10477.0486.0476.0481.0+7.0+1.48%116,800
2025-12-09474.0479.0473.0474.00.00.00%58,100
2025-12-08467.0476.0467.0474.0+7.0+1.50%63,100
2025-12-05478.0480.0467.0467.0-13.0-2.71%161,900
2025-12-04476.0483.0476.0480.0+6.0+1.27%112,800
2025-12-03474.0477.0473.0474.00.00.00%62,000
2025-12-02472.0477.0470.0474.0+2.0+0.42%91,100
2025-12-01487.0489.0472.0472.0-14.0-2.88%100,700
2025-11-28473.0486.0473.0486.0+10.0+2.10%143,700
2025-11-27477.0477.0473.0476.0-2.0-0.42%80,000
2025-11-26465.0478.0462.0478.0+17.0+3.69%78,000
2025-11-25463.0464.0458.0461.0-3.0-0.65%61,300
2025-11-21455.0465.0455.0464.0+2.0+0.43%83,700
2025-11-20465.0465.0459.0462.0+10.0+2.21%61,900
2025-11-19452.0459.0450.0452.0-4.0-0.88%87,500
2025-11-18467.0475.0454.0456.0-15.0-3.18%144,600
2025-11-17482.0493.0468.0471.0+1.0+0.21%166,000
2025-11-14467.0473.0464.0470.0+3.0+0.64%147,000
2025-11-13463.0469.0463.0467.0+4.0+0.86%47,100
2025-11-12458.0470.0458.0463.0+6.0+1.31%78,200
2025-11-11462.0464.0454.0457.0-5.0-1.08%62,100
2025-11-10466.0466.0461.0462.0+1.0+0.22%38,500
2025-11-07470.0470.0458.0461.0-6.0-1.28%51,400
2025-11-06466.0476.0462.0467.0+5.0+1.08%95,100
2025-11-05477.0477.0453.0462.0-19.0-3.95%260,900
2025-11-04471.0487.0467.0481.0+11.0+2.34%204,000
2025-10-31468.0470.0462.0470.0-4.0-0.84%189,200
2025-10-30460.0487.0458.0474.0+14.0+3.04%257,700
2025-10-29470.0472.0460.0460.0-9.0-1.92%155,100
2025-10-28491.0493.0469.0469.0-22.0-4.48%261,900
2025-10-27486.0492.0484.0491.0+12.0+2.51%133,000
2025-10-24474.0479.0470.0479.0+7.0+1.48%86,400
2025-10-23464.0474.0462.0472.0+1.0+0.21%171,600
2025-10-22460.0471.0452.0471.0+11.0+2.39%368,900
2025-10-21460.0464.0455.0460.0+1.0+0.22%65,600
2025-10-20453.0460.0446.0459.0+11.0+2.46%154,600
2025-10-17450.0452.0443.0448.0-5.0-1.10%57,000
2025-10-16446.0453.0446.0453.0+9.0+2.03%55,700
2025-10-15440.0445.0439.0444.0+4.0+0.91%182,500
2025-10-14460.0466.0436.0440.0-26.0-5.58%264,800
2025-10-10458.0470.0457.0466.0+1.0+0.22%114,800
2025-10-09448.0470.0444.0465.0+23.0+5.20%204,200
2025-10-08448.0450.0442.0442.0-6.0-1.34%35,700
2025-10-07447.0450.0445.0448.0-1.0-0.22%45,600
2025-10-06452.0452.0443.0449.0+9.0+2.05%70,800
2025-10-03440.0446.0437.0440.0+4.0+0.92%79,100
2025-10-02428.0439.0428.0436.0+5.0+1.16%68,400
2025-10-01437.0440.0431.0431.0-12.0-2.71%145,500
2025-09-30448.0450.0443.0443.0-7.0-1.56%60,400
2025-09-29463.0463.0450.0450.0-13.0-2.81%136,000
2025-09-26459.0463.0457.0463.0+3.0+0.65%84,800
2025-09-25455.0460.0455.0460.0+2.0+0.44%39,500
2025-09-24457.0459.0453.0458.00.00.00%51,700
2025-09-22451.0463.0451.0458.0+3.0+0.66%86,900
2025-09-19459.0462.0451.0455.0-5.0-1.09%109,900
2025-09-18458.0462.0455.0460.0+2.0+0.44%84,600
2025-09-17463.0463.0453.0458.0-5.0-1.08%50,600
2025-09-16457.0463.0456.0463.0+8.0+1.76%59,000
2025-09-12463.0463.0455.0455.0——90,100

直近120営業日分を表示