KabuInsight

今仙電機製作所

7266
スタンダード/輸送用機器/Imasen Electric Industrial 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
2026-03-13928.0933.0906.0912.0-25.0-2.67%68,000
2026-03-12948.0948.0934.0937.0-23.0-2.40%35,900
2026-03-11957.0968.0954.0960.0+3.0+0.31%29,900
2026-03-10948.0959.0944.0957.0+27.0+2.90%39,700
2026-03-09925.0931.0907.0930.0-40.0-4.12%124,100
2026-03-06958.0970.0943.0970.00.00.00%57,200
2026-03-05973.0984.0957.0970.0+27.0+2.86%50,200
2026-03-04976.0982.0933.0943.0-60.0-5.98%104,900
2026-03-031,038.01,049.01,003.01,003.0-37.0-3.56%51,800
2026-03-021,050.01,054.01,031.01,040.0-40.0-3.70%38,900
2026-02-271,028.01,080.01,021.01,080.0+52.0+5.06%50,100
2026-02-261,049.01,055.01,028.01,028.0-20.0-1.91%37,100
2026-02-251,068.01,076.01,033.01,048.0+4.0+0.38%29,000
2026-02-241,003.01,059.01,003.01,044.0+33.0+3.26%104,100
2026-02-201,028.01,028.01,002.01,011.0-19.0-1.84%30,200
2026-02-191,020.01,030.01,005.01,030.0+18.0+1.78%26,800
2026-02-181,007.01,020.0999.01,012.0+5.0+0.50%36,900
2026-02-171,000.01,015.0999.01,007.0+11.0+1.10%41,300
2026-02-16964.0997.0962.0996.0+47.0+4.95%56,600
2026-02-13960.0963.0943.0949.0-14.0-1.45%42,400
2026-02-12950.0977.0950.0963.0+21.0+2.23%41,100
2026-02-10945.0948.0932.0942.0+12.0+1.29%36,500
2026-02-09972.0985.0930.0930.0+3.0+0.32%231,900
2026-02-06915.0927.0903.0927.0+9.0+0.98%77,800
2026-02-05904.0919.0897.0918.0+23.0+2.57%16,800
2026-02-04893.0904.0893.0895.0+2.0+0.22%10,000
2026-02-03896.0899.0892.0893.0+6.0+0.68%9,000
2026-02-02885.0904.0882.0887.0-1.0-0.11%29,000
2026-01-30871.0892.0869.0888.0+18.0+2.07%27,600
2026-01-29872.0876.0863.0870.0-10.0-1.14%44,100
2026-01-28910.0910.0880.0880.0-25.0-2.76%29,300
2026-01-27908.0910.0903.0905.00.00.00%16,500
2026-01-26916.0917.0905.0905.0-20.0-2.16%35,300
2026-01-23923.0931.0923.0925.0-4.0-0.43%20,600
2026-01-22919.0930.0919.0929.0+8.0+0.87%17,400
2026-01-21916.0923.0905.0921.0+1.0+0.11%21,900
2026-01-20932.0932.0917.0920.0-9.0-0.97%24,400
2026-01-19930.0930.0923.0929.0-1.0-0.11%21,900
2026-01-16935.0935.0927.0930.00.00.00%17,000
2026-01-15923.0934.0915.0930.0+10.0+1.09%47,400
2026-01-14914.0922.0912.0920.0+6.0+0.66%14,100
2026-01-13933.0933.0907.0914.0-4.0-0.44%44,600
2026-01-09912.0919.0907.0918.0+11.0+1.21%39,000
2026-01-08920.0927.0905.0907.0-13.0-1.41%42,100
2026-01-07920.0933.0910.0920.0+8.0+0.88%94,000
2026-01-06930.0932.0908.0912.0-16.0-1.72%61,800
2026-01-05932.0936.0924.0928.0-8.0-0.85%88,200
2025-12-30942.0946.0933.0936.0-4.0-0.43%27,300
2025-12-29945.0948.0919.0940.0+24.0+2.62%63,700
2025-12-26933.0933.0909.0916.0-16.0-1.72%45,400
2025-12-25913.0938.0901.0932.0+24.0+2.64%55,900
2025-12-24894.0913.0891.0908.0+15.0+1.68%42,300
2025-12-23886.0898.0886.0893.0+8.0+0.90%26,200
2025-12-22877.0910.0875.0885.0-7.0-0.78%80,700
2025-12-19862.0892.0860.0892.0+37.0+4.33%59,000
2025-12-18867.0867.0851.0855.0-10.0-1.16%18,600
2025-12-17868.0868.0858.0865.0+2.0+0.23%11,600
2025-12-16875.0875.0863.0863.0-12.0-1.37%31,200
2025-12-15869.0875.0865.0875.0+10.0+1.16%27,100
2025-12-12856.0867.0847.0865.0+21.0+2.49%20,100
2025-12-11855.0860.0844.0844.0-8.0-0.94%21,200
2025-12-10860.0867.0851.0852.0-6.0-0.70%19,300
2025-12-09855.0858.0842.0858.0+3.0+0.35%25,300
2025-12-08830.0855.0825.0855.0+37.0+4.52%56,200
2025-12-05822.0826.0811.0818.0-4.0-0.49%19,800
2025-12-04819.0822.0810.0822.0+12.0+1.48%21,400
2025-12-03817.0817.0808.0810.0-1.0-0.12%12,000
2025-12-02815.0825.0810.0811.0-7.0-0.86%20,000
2025-12-01827.0830.0811.0818.0-21.0-2.50%22,100
2025-11-28796.0839.0796.0839.0+45.0+5.67%116,200
2025-11-27791.0795.0789.0794.0+4.0+0.51%35,700
2025-11-26780.0792.0780.0790.0+10.0+1.28%13,600
2025-11-25791.0793.0780.0780.0-11.0-1.39%19,000
2025-11-21791.0793.0785.0791.0-1.0-0.13%16,700
2025-11-20791.0796.0786.0792.0+3.0+0.38%29,500
2025-11-19774.0789.0768.0789.0+15.0+1.94%37,200
2025-11-18780.0786.0774.0774.0-14.0-1.78%25,500
2025-11-17789.0798.0783.0788.0-1.0-0.13%48,000
2025-11-14792.0793.0785.0789.0-4.0-0.50%32,000
2025-11-13788.0793.0787.0793.0+5.0+0.63%23,500
2025-11-12789.0793.0784.0788.00.00.00%15,800
2025-11-11780.0788.0773.0788.0+12.0+1.55%20,100
2025-11-10773.0778.0771.0776.0+5.0+0.65%8,800
2025-11-07776.0779.0765.0771.0-8.0-1.03%20,400
2025-11-06769.0780.0766.0779.0+12.0+1.56%10,600
2025-11-05771.0771.0756.0767.0-6.0-0.78%24,400
2025-11-04773.0775.0766.0773.0-6.0-0.77%18,600
2025-10-31784.0786.0773.0779.0+4.0+0.52%25,100
2025-10-30770.0782.0767.0775.0+8.0+1.04%25,100
2025-10-29784.0784.0766.0767.0-6.0-0.78%27,600
2025-10-28780.0785.0773.0773.0-7.0-0.90%35,100
2025-10-27784.0787.0778.0780.0-2.0-0.26%35,200
2025-10-24775.0783.0771.0782.0+7.0+0.90%33,100
2025-10-23764.0776.0764.0775.0+4.0+0.52%26,700
2025-10-22761.0771.0761.0771.0+7.0+0.92%13,600
2025-10-21760.0764.0756.0764.0+6.0+0.79%10,800
2025-10-20751.0759.0748.0758.0+8.0+1.07%20,100
2025-10-17749.0750.0745.0750.00.00.00%14,600
2025-10-16745.0754.0743.0750.0+5.0+0.67%18,600
2025-10-15750.0750.0741.0745.0+6.0+0.81%21,500
2025-10-14747.0747.0731.0739.0-15.0-1.99%41,900
2025-10-10775.0775.0754.0754.0-22.0-2.84%29,100
2025-10-09764.0776.0764.0776.0+12.0+1.57%33,300
2025-10-08765.0778.0764.0764.0-1.0-0.13%49,900
2025-10-07749.0770.0749.0765.0+16.0+2.14%60,000
2025-10-06755.0755.0746.0749.0+5.0+0.67%41,700
2025-10-03728.0744.0726.0744.0+16.0+2.20%34,800
2025-10-02730.0737.0725.0728.0-2.0-0.27%51,800
2025-10-01745.0745.0727.0730.0-15.0-2.01%92,100
2025-09-30765.0765.0745.0745.0-20.0-2.61%71,500
2025-09-29773.0773.0756.0765.0-16.0-2.05%71,800
2025-09-26780.0787.0779.0781.0+3.0+0.39%131,500
2025-09-25770.0780.0769.0778.0+10.0+1.30%61,600
2025-09-24768.0771.0757.0768.0+6.0+0.79%125,500
2025-09-22760.0770.0755.0762.0+2.0+0.26%78,400
2025-09-19756.0761.0752.0760.00.00.00%120,200
2025-09-18774.0774.0760.0760.0-14.0-1.81%123,300
2025-09-17775.0784.0771.0774.0-2.0-0.26%72,000
2025-09-16783.0783.0773.0776.0-6.0-0.77%81,300
2025-09-12781.0785.0778.0782.0——54,800

直近120営業日分を表示