KabuInsight

尾家産業

7481
スタンダード/卸売業/OIE SANGYO 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
2026-03-132,676.02,676.02,630.02,645.0+15.0+0.57%1,200
2026-03-122,672.02,677.02,620.02,630.0-42.0-1.57%3,000
2026-03-112,685.02,701.02,658.02,672.0-13.0-0.48%2,900
2026-03-102,735.02,735.02,650.02,685.0+50.0+1.90%2,000
2026-03-092,588.02,684.02,588.02,635.0-45.0-1.68%4,300
2026-03-062,693.02,693.02,635.02,680.0-15.0-0.56%1,100
2026-03-052,667.02,695.02,660.02,695.0+75.0+2.86%1,500
2026-03-042,700.02,700.02,612.02,620.0-93.0-3.43%8,300
2026-03-032,722.02,764.02,700.02,713.0-10.0-0.37%2,700
2026-03-022,726.02,735.02,720.02,723.0-24.0-0.87%6,300
2026-02-272,769.02,770.02,743.02,747.0+4.0+0.15%3,900
2026-02-262,750.02,762.02,703.02,743.0-31.0-1.12%4,400
2026-02-252,778.02,778.02,729.02,774.0+19.0+0.69%3,400
2026-02-242,708.02,755.02,708.02,755.0+75.0+2.80%4,100
2026-02-202,690.02,691.02,672.02,680.0-27.0-1.00%2,800
2026-02-192,700.02,718.02,700.02,707.0-13.0-0.48%400
2026-02-182,680.02,722.02,671.02,720.0+47.0+1.76%2,700
2026-02-172,654.02,687.02,645.02,673.0-14.0-0.52%5,300
2026-02-162,875.02,875.02,663.02,687.0-160.0-5.62%12,000
2026-02-132,744.02,847.02,744.02,847.0+104.0+3.79%14,100
2026-02-122,677.02,745.02,677.02,743.0+75.0+2.81%10,000
2026-02-102,676.02,676.02,627.02,668.0+42.0+1.60%6,600
2026-02-092,646.02,646.02,604.02,626.0+21.0+0.81%7,000
2026-02-062,606.02,623.02,605.02,605.0-1.0-0.04%2,100
2026-02-052,569.02,626.02,556.02,606.0-13.0-0.50%5,500
2026-02-042,589.02,626.02,589.02,619.0+30.0+1.16%2,400
2026-02-032,583.02,626.02,583.02,589.0+6.0+0.23%4,900
2026-02-022,556.02,600.02,555.02,583.0+28.0+1.10%7,400
2026-01-302,562.02,577.02,555.02,555.0-7.0-0.27%2,300
2026-01-292,558.02,563.02,542.02,562.0+4.0+0.16%1,500
2026-01-282,551.02,574.02,551.02,558.0-17.0-0.66%1,200
2026-01-272,560.02,579.02,537.02,575.0+17.0+0.66%2,500
2026-01-262,533.02,563.02,529.02,558.0+5.0+0.20%5,900
2026-01-232,586.02,586.02,541.02,553.0-18.0-0.70%4,400
2026-01-222,563.02,571.02,541.02,571.0+11.0+0.43%3,100
2026-01-212,589.02,615.02,549.02,560.0-89.0-3.36%11,500
2026-01-202,630.02,649.02,590.02,649.0+44.0+1.69%4,800
2026-01-192,582.02,627.02,572.02,605.0+34.0+1.32%15,600
2026-01-162,570.02,584.02,541.02,571.0-14.0-0.54%5,500
2026-01-152,560.02,585.02,531.02,585.0+25.0+0.98%5,200
2026-01-142,550.02,560.02,510.02,560.0+17.0+0.67%6,700
2026-01-132,520.02,588.02,515.02,543.0+54.0+2.17%15,100
2026-01-092,476.02,524.02,476.02,489.0+27.0+1.10%9,300
2026-01-082,421.02,488.02,421.02,462.0+41.0+1.69%13,100
2026-01-072,414.02,467.02,401.02,421.0+21.0+0.88%10,300
2026-01-062,343.02,410.02,343.02,400.0+66.0+2.83%15,200
2026-01-052,311.02,335.02,300.02,334.0+23.0+1.00%11,700
2025-12-302,300.02,332.02,300.02,311.0+14.0+0.61%4,800
2025-12-292,278.02,301.02,260.02,297.0+38.0+1.68%7,700
2025-12-262,267.02,267.02,246.02,259.0+14.0+0.62%4,000
2025-12-252,268.02,268.02,240.02,245.0-7.0-0.31%12,300
2025-12-242,244.02,252.02,242.02,252.0+13.0+0.58%3,100
2025-12-232,237.02,247.02,236.02,239.0+3.0+0.13%3,800
2025-12-222,249.02,249.02,222.02,236.0+6.0+0.27%6,300
2025-12-192,235.02,235.02,225.02,230.0-4.0-0.18%3,100
2025-12-182,241.02,241.02,230.02,234.0+4.0+0.18%2,000
2025-12-172,222.02,233.02,222.02,230.00.00.00%5,100
2025-12-162,250.02,255.02,222.02,230.0-17.0-0.76%4,100
2025-12-152,225.02,247.02,225.02,247.0+16.0+0.72%25,600
2025-12-122,207.02,236.02,204.02,231.0+28.0+1.27%15,300
2025-12-112,203.02,208.02,202.02,203.00.00.00%4,900
2025-12-102,200.02,209.02,200.02,203.0+5.0+0.23%6,600
2025-12-092,208.02,208.02,192.02,198.0-1.0-0.05%4,700
2025-12-082,217.02,217.02,183.02,199.0-1.0-0.05%10,000
2025-12-052,238.02,238.02,200.02,200.0-9.0-0.41%8,500
2025-12-042,200.02,211.02,197.02,209.0+8.0+0.36%9,200
2025-12-032,202.02,204.02,200.02,201.0-1.0-0.05%4,300
2025-12-022,202.02,212.02,202.02,202.00.00.00%4,700
2025-12-012,209.02,209.02,201.02,202.00.00.00%5,200
2025-11-282,202.02,214.02,200.02,202.00.00.00%4,500
2025-11-272,202.02,217.02,200.02,202.00.00.00%9,700
2025-11-262,210.02,220.02,202.02,202.0-8.0-0.36%5,300
2025-11-252,218.02,225.02,210.02,210.0-35.0-1.56%10,300
2025-11-212,201.02,245.02,201.02,245.0+43.0+1.95%4,400
2025-11-202,204.02,215.02,201.02,202.00.00.00%2,600
2025-11-192,213.02,219.02,202.02,202.0+1.0+0.05%2,500
2025-11-182,216.02,216.02,200.02,201.0-15.0-0.68%5,300
2025-11-172,214.02,219.02,210.02,216.0-1.0-0.05%3,100
2025-11-142,205.02,218.02,205.02,217.00.00.00%3,200
2025-11-132,208.02,217.02,202.02,217.0+9.0+0.41%3,100
2025-11-122,205.02,221.02,205.02,208.0-2.0-0.09%3,000
2025-11-112,234.02,235.02,208.02,210.0-20.0-0.90%7,800
2025-11-102,200.02,239.02,200.02,230.0+37.0+1.69%4,900
2025-11-072,187.02,206.02,187.02,193.0-8.0-0.36%3,200
2025-11-062,187.02,203.02,187.02,201.0+15.0+0.69%3,000
2025-11-052,186.02,196.02,182.02,186.00.00.00%2,000
2025-11-042,182.02,205.02,181.02,186.0+7.0+0.32%3,000
2025-10-312,198.02,198.02,178.02,179.0-18.0-0.82%2,800
2025-10-302,191.02,198.02,176.02,197.0+1.0+0.05%3,800
2025-10-292,180.02,199.02,173.02,196.0+18.0+0.83%3,200
2025-10-282,217.02,229.02,178.02,178.0-34.0-1.54%4,100
2025-10-272,232.02,232.02,201.02,212.00.00.00%2,000
2025-10-242,224.02,224.02,212.02,212.0-6.0-0.27%3,200
2025-10-232,200.02,218.02,200.02,218.0+18.0+0.82%5,100
2025-10-222,190.02,200.02,182.02,200.0+10.0+0.46%2,500
2025-10-212,171.02,198.02,171.02,190.0+18.0+0.83%1,200
2025-10-202,177.02,196.02,161.02,172.0+12.0+0.56%3,500
2025-10-172,178.02,178.02,140.02,160.0-11.0-0.51%2,800
2025-10-162,162.02,181.02,162.02,171.00.00.00%2,100
2025-10-152,165.02,185.02,165.02,171.0+3.0+0.14%3,600
2025-10-142,112.02,168.02,106.02,168.0+20.0+0.93%5,300
2025-10-102,189.02,204.02,148.02,148.0-36.0-1.65%4,300
2025-10-092,217.02,217.02,184.02,184.0-16.0-0.73%4,400
2025-10-082,191.02,206.02,182.02,200.0+6.0+0.27%4,000
2025-10-072,206.02,216.02,194.02,194.0+6.0+0.27%3,400
2025-10-062,200.02,212.02,188.02,188.0+11.0+0.51%5,500
2025-10-032,176.02,220.02,120.02,177.0+17.0+0.79%17,900
2025-10-022,224.02,224.02,138.02,160.0-80.0-3.57%5,900
2025-10-012,224.02,240.02,213.02,240.00.00.00%1,500
2025-09-302,262.02,262.02,231.02,240.0-28.0-1.23%5,100
2025-09-292,290.02,300.02,261.02,268.0-34.0-1.48%6,000
2025-09-262,321.02,323.02,302.02,302.0-12.0-0.52%8,900
2025-09-252,312.02,322.02,312.02,314.0+2.0+0.09%7,600
2025-09-242,302.02,317.02,301.02,312.0+11.0+0.48%5,700
2025-09-222,286.02,320.02,286.02,301.0+15.0+0.66%5,500
2025-09-192,301.02,305.02,285.02,286.0-14.0-0.61%4,200
2025-09-182,276.02,300.02,270.02,300.0+24.0+1.05%5,600
2025-09-172,280.02,286.02,270.02,276.0-24.0-1.04%3,100
2025-09-162,285.02,305.02,265.02,300.0-6.0-0.26%7,900
2025-09-122,300.02,306.02,263.02,306.0——5,500

直近120営業日分を表示