KabuInsight

小糸製作所

7276
プライム/電気機器/KOITO MANUFACTURING 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
2026-03-132,563.02,590.52,554.52,577.5-35.5-1.36%1,217,700
2026-03-122,616.52,645.02,595.02,613.0-18.0-0.68%1,474,400
2026-03-112,646.02,662.02,621.52,631.0+30.5+1.17%1,220,100
2026-03-102,588.02,614.02,577.02,600.5+62.5+2.46%828,000
2026-03-092,507.52,553.02,487.52,538.0-69.5-2.67%1,135,500
2026-03-062,581.02,626.52,562.52,607.5+6.0+0.23%934,700
2026-03-052,631.52,662.02,601.52,601.5+21.0+0.81%1,276,600
2026-03-042,611.02,631.02,545.52,580.5-100.5-3.75%1,544,100
2026-03-032,741.02,771.52,680.52,681.0-116.0-4.15%1,431,200
2026-03-022,771.02,800.02,731.02,797.0-24.0-0.85%1,153,900
2026-02-272,796.02,821.02,771.52,821.0+25.0+0.89%1,040,600
2026-02-262,820.02,824.02,783.02,796.00.00.00%1,189,700
2026-02-252,800.02,824.02,769.02,796.0+37.0+1.34%1,009,200
2026-02-242,738.02,775.02,725.52,759.0+34.0+1.25%1,084,300
2026-02-202,700.02,743.52,690.02,725.0-1.0-0.04%1,204,900
2026-02-192,706.02,750.52,693.52,726.0+25.0+0.93%1,011,200
2026-02-182,672.02,711.02,669.02,701.0+21.0+0.78%837,400
2026-02-172,647.52,684.52,643.52,680.0+36.5+1.38%671,400
2026-02-162,664.52,677.02,643.52,643.5-18.5-0.69%985,800
2026-02-132,649.52,670.02,633.52,662.0-12.0-0.45%680,100
2026-02-122,651.02,695.02,640.02,674.0+3.0+0.11%1,005,900
2026-02-102,635.52,675.02,628.52,671.0+30.0+1.14%690,900
2026-02-092,650.02,650.52,612.02,641.0+40.0+1.54%903,300
2026-02-062,579.52,606.02,561.02,601.0+5.0+0.19%965,000
2026-02-052,649.52,650.02,574.52,596.0-11.0-0.42%793,700
2026-02-042,576.02,621.52,557.02,607.0+59.0+2.32%1,352,200
2026-02-032,552.02,574.52,526.52,548.0+37.5+1.49%1,438,000
2026-02-022,527.52,589.52,500.02,510.5+95.0+3.93%1,766,400
2026-01-302,400.02,482.02,336.02,415.5+31.5+1.32%1,569,500
2026-01-292,378.52,386.52,353.02,384.0+17.0+0.72%1,201,800
2026-01-282,370.02,393.02,356.02,367.0-25.0-1.05%980,700
2026-01-272,383.02,401.02,370.02,392.0+2.0+0.08%584,100
2026-01-262,413.02,431.02,390.02,390.0-73.0-2.96%1,182,300
2026-01-232,454.02,474.52,442.02,463.0+19.5+0.80%668,900
2026-01-222,440.02,454.02,429.02,443.5+34.0+1.41%637,100
2026-01-212,368.52,417.02,362.52,409.5+34.5+1.45%761,700
2026-01-202,416.52,416.52,375.02,375.0-35.5-1.47%782,600
2026-01-192,425.02,432.52,392.02,410.5-34.5-1.41%733,400
2026-01-162,414.02,457.02,401.02,445.0+6.0+0.25%399,400
2026-01-152,435.52,448.52,418.52,439.0+3.5+0.14%466,600
2026-01-142,407.02,435.52,404.02,435.5+40.5+1.69%866,300
2026-01-132,403.52,412.52,388.02,395.0+30.0+1.27%734,300
2026-01-092,369.02,380.02,361.52,365.0+27.5+1.18%557,200
2026-01-082,348.02,362.52,330.02,337.5-20.0-0.85%590,300
2026-01-072,333.52,373.02,317.52,357.5+3.5+0.15%548,500
2026-01-062,350.02,374.52,338.52,354.0+17.5+0.75%555,700
2026-01-052,322.02,351.52,322.02,336.5+26.5+1.15%503,200
2025-12-302,311.52,323.52,303.02,310.0-5.5-0.24%425,800
2025-12-292,300.02,326.02,297.02,315.5+3.0+0.13%505,800
2025-12-262,318.02,323.52,303.52,312.5-3.0-0.13%480,700
2025-12-252,318.02,329.02,303.02,315.5-1.0-0.04%308,600
2025-12-242,321.52,334.02,310.02,316.5-9.5-0.41%321,600
2025-12-232,358.02,360.02,319.02,326.0-34.5-1.46%476,800
2025-12-222,350.02,362.52,339.52,360.5+25.0+1.07%625,700
2025-12-192,318.02,346.02,311.52,335.5+17.5+0.75%1,347,700
2025-12-182,297.02,322.52,294.02,318.0+23.5+1.02%925,400
2025-12-172,281.02,302.52,264.02,294.5+21.0+0.92%611,500
2025-12-162,299.52,309.52,273.52,273.5-29.5-1.28%495,900
2025-12-152,288.02,307.02,280.52,303.0+15.0+0.66%368,700
2025-12-122,276.02,292.02,270.02,288.0+29.5+1.31%464,900
2025-12-112,306.02,306.02,258.52,258.5-37.5-1.63%523,800
2025-12-102,285.02,302.52,267.02,296.0+37.0+1.64%490,600
2025-12-092,277.52,278.52,248.02,259.0-6.5-0.29%406,700
2025-12-082,278.02,280.02,248.52,265.5+32.0+1.43%723,100
2025-12-052,265.52,287.52,221.52,233.5-58.0-2.53%838,400
2025-12-042,228.02,294.02,228.02,291.5+44.0+1.96%870,700
2025-12-032,245.52,262.52,237.02,247.5+1.0+0.04%835,000
2025-12-022,248.02,260.52,236.02,246.5-0.5-0.02%865,100
2025-12-012,262.02,273.02,238.52,247.0-24.5-1.08%873,300
2025-11-282,264.02,279.02,260.02,271.5+8.5+0.38%663,700
2025-11-272,265.52,282.02,258.52,263.0+2.0+0.09%769,300
2025-11-262,243.52,284.52,236.52,261.0+17.5+0.78%939,900
2025-11-252,277.52,278.02,228.52,243.5-22.5-0.99%897,400
2025-11-212,194.02,270.52,194.02,266.0+65.0+2.95%1,091,900
2025-11-202,229.02,234.02,198.52,201.0+0.5+0.02%730,200
2025-11-192,215.52,229.52,196.02,200.5-15.0-0.68%706,500
2025-11-182,240.52,248.02,215.52,215.5-26.0-1.16%909,300
2025-11-172,281.52,291.02,228.02,241.5-60.0-2.61%623,000
2025-11-142,279.02,309.02,271.02,301.5-6.5-0.28%414,100
2025-11-132,334.02,336.52,305.52,308.0+3.0+0.13%635,200
2025-11-122,297.02,319.02,289.52,305.0+17.5+0.77%627,300
2025-11-112,282.02,292.02,250.02,287.5+9.5+0.42%973,000
2025-11-102,276.02,279.52,254.02,278.0+16.0+0.71%930,900
2025-11-072,274.02,276.02,237.52,262.0-25.5-1.11%1,184,300
2025-11-062,314.02,327.02,286.02,287.5+7.5+0.33%920,200
2025-11-052,301.02,327.02,241.02,280.0-32.5-1.41%1,109,900
2025-11-042,314.02,340.02,297.02,312.5+9.0+0.39%887,600
2025-10-312,334.52,343.52,292.02,303.5-32.0-1.37%998,300
2025-10-302,347.02,354.02,325.52,335.5-14.5-0.62%1,291,400
2025-10-292,300.02,378.52,292.02,350.0+8.5+0.36%1,624,400
2025-10-282,350.02,403.52,280.02,341.5-25.5-1.08%2,964,300
2025-10-272,349.02,367.02,332.52,367.0+44.5+1.92%874,500
2025-10-242,315.02,326.02,304.52,322.5+13.5+0.58%592,200
2025-10-232,304.02,314.02,295.02,309.0+4.0+0.17%1,012,100
2025-10-222,301.52,325.52,298.52,305.0+4.5+0.20%1,340,500
2025-10-212,296.52,307.52,291.52,300.5+16.0+0.70%595,900
2025-10-202,285.52,291.02,254.52,284.5+41.5+1.85%627,700
2025-10-172,264.02,268.02,241.02,243.0-19.5-0.86%586,400
2025-10-162,260.02,280.02,253.52,262.5+6.5+0.29%730,600
2025-10-152,231.02,260.02,222.02,256.0+43.5+1.97%964,600
2025-10-142,214.52,242.02,193.02,212.5-41.5-1.84%1,201,900
2025-10-102,288.02,297.02,254.02,254.0-58.0-2.51%921,100
2025-10-092,290.52,315.02,285.52,312.0+13.0+0.57%845,500
2025-10-082,318.02,324.02,291.52,299.0+4.5+0.20%704,700
2025-10-072,288.52,307.02,279.52,294.5+20.0+0.88%618,500
2025-10-062,278.02,285.52,243.52,274.5+58.5+2.64%721,000
2025-10-032,212.02,235.02,204.52,216.0-5.0-0.23%850,100
2025-10-022,200.52,223.02,181.52,221.0+19.5+0.89%711,700
2025-10-012,213.02,220.52,191.02,201.5-40.5-1.81%791,500
2025-09-302,234.02,246.52,225.52,242.0+8.5+0.38%849,900
2025-09-292,257.02,260.02,229.52,233.5-39.5-1.74%740,200
2025-09-262,269.52,298.02,260.52,273.0-46.5-2.00%1,283,400
2025-09-252,300.02,321.52,290.02,319.5+34.5+1.51%1,355,200
2025-09-242,280.02,289.02,263.02,285.0+20.0+0.88%970,200
2025-09-222,261.02,279.02,255.02,265.0+18.5+0.82%832,500
2025-09-192,269.52,270.02,227.02,246.5-0.5-0.02%1,841,500
2025-09-182,270.02,275.02,244.02,247.0+8.5+0.38%1,047,000
2025-09-172,251.52,252.52,230.52,238.5-5.5-0.25%911,400
2025-09-162,214.02,255.52,213.52,244.0+33.0+1.49%957,700
2025-09-122,236.02,236.52,206.52,211.0——814,000

直近120営業日分を表示