KabuInsight

西川計測

7500
スタンダード/卸売業/NISHIKAWA KEISOKU 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
2026-03-1311,110.011,110.011,110.011,110.0-90.0-0.80%100
2026-03-1211,200.011,200.011,200.011,200.0-600.0-5.08%100
2026-03-1110,900.011,800.010,890.011,800.0+1090.0+10.18%1,600
2026-03-1011,300.011,300.010,700.010,710.0-590.0-5.22%400
2026-03-0911,300.011,300.011,300.011,300.00.00.00%300
2026-03-0611,400.011,400.011,120.011,300.0-400.0-3.42%600
2026-03-0511,700.011,700.011,700.011,700.00.00.00%200
2026-03-0411,340.012,000.011,080.011,700.0+690.0+6.27%2,200
2026-03-0310,930.011,300.010,820.011,010.0+320.0+2.99%3,300
2026-03-0210,640.010,690.010,640.010,690.0-10.0-0.09%400
2026-02-2710,620.010,700.010,620.010,700.0+60.0+0.56%700
2026-02-2610,620.010,640.010,620.010,640.0-40.0-0.37%1,100
2026-02-2510,690.010,690.010,560.010,680.0+230.0+2.20%1,200
2026-02-2410,450.010,450.010,450.010,450.00.00.00%—
2026-02-2010,700.010,700.010,450.010,450.0+50.0+0.48%500
2026-02-1910,400.010,400.010,400.010,400.00.00.00%—
2026-02-1810,420.010,420.010,400.010,400.0-100.0-0.95%400
2026-02-1710,520.010,520.010,500.010,500.0-40.0-0.38%700
2026-02-1610,510.010,540.010,510.010,540.0-50.0-0.47%200
2026-02-1310,500.010,590.010,500.010,590.0+90.0+0.86%300
2026-02-1210,600.010,610.010,500.010,500.0-450.0-4.11%1,100
2026-02-1010,630.010,950.010,630.010,950.0+370.0+3.50%1,000
2026-02-0910,580.010,580.010,580.010,580.0-160.0-1.49%100
2026-02-0610,700.010,750.010,510.010,740.0+130.0+1.23%600
2026-02-0510,650.010,650.010,610.010,610.0-190.0-1.76%600
2026-02-0410,800.010,800.010,800.010,800.00.00.00%—
2026-02-0310,800.010,800.010,800.010,800.0+190.0+1.79%200
2026-02-0210,550.010,610.010,550.010,610.0+230.0+2.22%200
2026-01-3010,410.010,410.010,380.010,380.0-30.0-0.29%300
2026-01-2910,500.010,500.010,410.010,410.0-260.0-2.44%300
2026-01-2810,670.010,670.010,670.010,670.0-300.0-2.73%200
2026-01-2710,970.010,970.010,970.010,970.0+270.0+2.52%100
2026-01-2611,010.011,010.010,700.010,700.0-310.0-2.82%900
2026-01-2311,330.011,400.010,920.011,010.0-190.0-1.70%1,600
2026-01-2211,100.011,880.010,900.011,200.0+400.0+3.70%1,600
2026-01-2110,800.011,100.010,670.010,800.0-300.0-2.70%1,400
2026-01-2011,520.011,520.010,500.011,100.0-420.0-3.65%1,600
2026-01-1911,700.011,700.011,500.011,520.0-280.0-2.37%900
2026-01-1611,800.011,800.011,800.011,800.00.00.00%200
2026-01-1511,880.012,000.011,800.011,800.0-220.0-1.83%800
2026-01-1412,020.012,020.012,020.012,020.0-300.0-2.44%100
2026-01-1312,620.012,620.012,320.012,320.0-480.0-3.75%300
2026-01-0911,600.012,800.011,600.012,800.0+1200.0+10.34%600
2026-01-0811,600.011,600.011,600.011,600.0-300.0-2.52%1,100
2026-01-0712,250.012,250.011,900.011,900.0-600.0-4.80%700
2026-01-0612,500.012,500.012,500.012,500.0-600.0-4.58%200
2026-01-0513,100.013,100.013,100.013,100.00.00.00%—
2025-12-3013,280.013,500.013,100.013,100.0-180.0-1.36%800
2025-12-2913,280.013,280.013,280.013,280.00.00.00%—
2025-12-2613,280.013,280.013,280.013,280.0-10.0-0.08%300
2025-12-2513,010.013,290.013,010.013,290.0+280.0+2.15%200
2025-12-2412,930.013,030.012,930.013,010.0-520.0-3.84%600
2025-12-2313,530.013,530.013,530.013,530.00.00.00%—
2025-12-2213,530.013,530.013,530.013,530.00.00.00%—
2025-12-1913,530.013,530.013,530.013,530.0-140.0-1.02%100
2025-12-1813,670.013,670.013,670.013,670.00.00.00%—
2025-12-1713,670.013,670.013,670.013,670.00.00.00%—
2025-12-1613,670.013,670.013,670.013,670.00.00.00%—
2025-12-1513,670.013,670.013,670.013,670.0+170.0+1.26%100
2025-12-1213,500.013,500.013,500.013,500.0-100.0-0.74%2,300
2025-12-1113,600.013,600.013,600.013,600.00.00.00%—
2025-12-1013,500.013,600.013,500.013,600.0+180.0+1.34%200
2025-12-0913,990.013,990.013,390.013,420.0-380.0-2.75%1,000
2025-12-0813,800.013,800.013,800.013,800.0+300.0+2.22%700
2025-12-0513,500.013,500.013,500.013,500.0+130.0+0.97%100
2025-12-0413,370.013,370.013,370.013,370.00.00.00%—
2025-12-0313,370.013,370.013,370.013,370.00.00.00%—
2025-12-0213,370.013,370.013,370.013,370.0-300.0-2.19%100
2025-12-0113,500.013,670.013,370.013,670.0+170.0+1.26%600
2025-11-2813,300.013,500.013,300.013,500.0+500.0+3.85%600
2025-11-2713,000.013,000.012,990.013,000.0-160.0-1.22%600
2025-11-2613,300.013,300.013,160.013,160.0+150.0+1.15%600
2025-11-2512,990.013,010.012,990.013,010.0+320.0+2.52%400
2025-11-2112,690.012,690.012,690.012,690.00.00.00%—
2025-11-2012,420.012,690.012,420.012,690.0-30.0-0.24%400
2025-11-1913,000.013,000.012,700.012,720.0-170.0-1.32%400
2025-11-1812,410.013,000.012,410.012,890.0+490.0+3.95%1,400
2025-11-1712,400.012,400.012,400.012,400.0-270.0-2.13%200
2025-11-1412,350.013,160.012,250.012,670.0+470.0+3.85%1,500
2025-11-1311,800.012,200.011,800.012,200.0+400.0+3.39%1,000
2025-11-1211,800.011,800.011,800.011,800.00.00.00%—
2025-11-1112,020.012,020.011,500.011,800.00.00.00%900
2025-11-1012,000.012,200.011,800.011,800.0+100.0+0.85%2,600
2025-11-0711,700.011,700.011,700.011,700.00.00.00%—
2025-11-0611,700.011,700.011,700.011,700.00.00.00%100
2025-11-0511,550.011,700.011,550.011,700.0+150.0+1.30%300
2025-11-0411,690.011,690.011,550.011,550.0-230.0-1.95%400
2025-10-3111,780.011,780.011,780.011,780.00.00.00%—
2025-10-3011,570.011,780.011,570.011,780.0+60.0+0.51%200
2025-10-2911,850.011,850.011,720.011,720.0-140.0-1.18%200
2025-10-2811,860.011,860.011,860.011,860.0+130.0+1.11%100
2025-10-2711,570.012,300.011,570.011,730.0+160.0+1.38%900
2025-10-2411,750.011,750.011,570.011,570.0+10.0+0.09%700
2025-10-2311,580.011,580.011,560.011,560.0+60.0+0.52%600
2025-10-2211,500.011,500.011,500.011,500.00.00.00%—
2025-10-2111,500.011,500.011,500.011,500.00.00.00%100
2025-10-2011,500.011,500.011,500.011,500.0-150.0-1.29%100
2025-10-1711,650.011,650.011,650.011,650.00.00.00%—
2025-10-1611,650.011,650.011,650.011,650.00.00.00%—
2025-10-1511,650.011,650.011,650.011,650.00.00.00%—
2025-10-1411,750.011,820.011,650.011,650.0+200.0+1.75%500
2025-10-1011,400.011,500.011,370.011,450.0-350.0-2.97%900
2025-10-0911,800.011,800.011,800.011,800.00.00.00%—
2025-10-0811,800.011,800.011,800.011,800.00.00.00%—
2025-10-0711,800.011,800.011,800.011,800.00.00.00%—
2025-10-0611,800.011,800.011,800.011,800.00.00.00%—
2025-10-0311,650.011,800.011,650.011,800.0+50.0+0.43%400
2025-10-0212,050.012,050.011,530.011,750.0-300.0-2.49%1,600
2025-10-0112,280.012,880.012,050.012,050.0+350.0+2.99%5,300
2025-09-3011,320.011,700.011,300.011,700.0+690.0+6.27%3,700
2025-09-2911,290.011,300.010,450.011,010.0-280.0-2.48%3,800
2025-09-2610,890.011,300.010,880.011,290.0+400.0+3.67%4,600
2025-09-2510,890.010,900.010,890.010,890.0+80.0+0.74%600
2025-09-2410,770.010,810.010,770.010,810.0+70.0+0.65%300
2025-09-2210,680.010,800.010,680.010,740.0+130.0+1.23%1,600
2025-09-1910,610.010,620.010,610.010,610.00.00.00%400
2025-09-1810,650.010,830.010,610.010,610.0-80.0-0.75%400
2025-09-1710,700.010,700.010,630.010,690.0+290.0+2.79%1,100
2025-09-1610,130.010,400.010,130.010,400.0+290.0+2.87%800
2025-09-1210,110.010,110.010,110.010,110.0———

直近120営業日分を表示