KabuInsight

萬世電機

7565
スタンダード/卸売業/MANSEI CORPORATION
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
2026-03-135,980.05,980.05,980.05,980.00.00.00%—
2026-03-125,980.05,980.05,980.05,980.00.00.00%—
2026-03-115,880.05,980.05,880.05,980.0+100.0+1.70%200
2026-03-105,870.05,880.05,800.05,880.0+80.0+1.38%300
2026-03-095,860.05,860.05,700.05,800.0-290.0-4.76%2,000
2026-03-066,190.06,190.06,090.06,090.0-100.0-1.62%200
2026-03-056,110.06,190.06,110.06,190.0-10.0-0.16%400
2026-03-046,200.06,200.06,200.06,200.00.00.00%—
2026-03-036,020.06,200.06,020.06,200.0+190.0+3.16%1,000
2026-03-026,020.06,020.05,920.06,010.0-40.0-0.66%500
2026-02-276,050.06,050.06,050.06,050.00.00.00%—
2026-02-266,000.06,050.06,000.06,050.0+50.0+0.83%600
2026-02-256,000.06,000.06,000.06,000.00.00.00%300
2026-02-246,000.06,000.06,000.06,000.0+60.0+1.01%500
2026-02-205,940.05,940.05,940.05,940.0+40.0+0.68%100
2026-02-195,900.05,900.05,900.05,900.00.00.00%100
2026-02-185,900.05,900.05,900.05,900.00.00.00%200
2026-02-175,900.05,900.05,900.05,900.00.00.00%100
2026-02-165,970.05,980.05,900.05,900.0-70.0-1.17%800
2026-02-136,070.06,070.05,970.05,970.0-100.0-1.65%200
2026-02-126,070.06,070.06,070.06,070.0-100.0-1.62%100
2026-02-106,170.06,170.06,170.06,170.00.00.00%100
2026-02-096,200.06,200.06,170.06,170.0+70.0+1.15%200
2026-02-066,260.06,260.06,100.06,100.0-160.0-2.56%500
2026-02-056,260.06,260.06,260.06,260.00.00.00%—
2026-02-046,170.06,280.06,130.06,260.0+90.0+1.46%1,800
2026-02-035,900.06,300.05,900.06,170.0+170.0+2.83%2,200
2026-02-026,000.06,000.06,000.06,000.00.00.00%500
2026-01-306,000.06,000.06,000.06,000.00.00.00%100
2026-01-296,000.06,000.06,000.06,000.0+100.0+1.69%100
2026-01-285,900.05,900.05,900.05,900.00.00.00%—
2026-01-275,900.05,900.05,900.05,900.0-70.0-1.17%100
2026-01-265,970.05,970.05,970.05,970.00.00.00%400
2026-01-236,290.06,290.05,850.05,970.0-20.0-0.33%800
2026-01-225,990.05,990.05,990.05,990.00.00.00%—
2026-01-215,990.05,990.05,990.05,990.00.00.00%—
2026-01-205,990.05,990.05,990.05,990.00.00.00%—
2026-01-195,990.05,990.05,990.05,990.00.00.00%—
2026-01-165,990.05,990.05,990.05,990.0+160.0+2.74%100
2026-01-155,830.05,830.05,830.05,830.0+10.0+0.17%100
2026-01-145,820.05,820.05,820.05,820.00.00.00%—
2026-01-135,820.05,820.05,820.05,820.00.00.00%—
2026-01-095,820.05,820.05,820.05,820.00.00.00%200
2026-01-085,820.05,820.05,820.05,820.0-200.0-3.32%100
2026-01-076,020.06,020.06,020.06,020.00.00.00%—
2026-01-066,020.06,020.06,020.06,020.00.00.00%100
2026-01-056,020.06,020.06,020.06,020.00.00.00%—
2025-12-306,020.06,020.06,020.06,020.00.00.00%—
2025-12-295,950.06,020.05,880.06,020.0+140.0+2.38%1,500
2025-12-265,850.05,880.05,850.05,880.0+30.0+0.51%600
2025-12-255,830.05,850.05,830.05,850.0+50.0+0.86%400
2025-12-245,800.05,800.05,800.05,800.0+50.0+0.87%300
2025-12-235,750.05,750.05,750.05,750.0+200.0+3.60%300
2025-12-225,550.05,550.05,550.05,550.0-100.0-1.77%100
2025-12-195,650.05,650.05,650.05,650.00.00.00%300
2025-12-185,650.05,650.05,650.05,650.00.00.00%—
2025-12-175,580.05,670.05,580.05,650.0+70.0+1.25%400
2025-12-165,580.05,580.05,580.05,580.00.00.00%1,000
2025-12-155,580.05,580.05,580.05,580.00.00.00%100
2025-12-125,580.05,580.05,580.05,580.0+100.0+1.82%100
2025-12-115,480.05,480.05,480.05,480.0+20.0+0.37%100
2025-12-105,460.05,460.05,460.05,460.00.00.00%—
2025-12-095,460.05,460.05,460.05,460.0+40.0+0.74%100
2025-12-085,420.05,420.05,420.05,420.0+10.0+0.18%1,100
2025-12-055,410.05,410.05,410.05,410.00.00.00%—
2025-12-045,410.05,410.05,410.05,410.00.00.00%—
2025-12-035,410.05,410.05,410.05,410.00.00.00%—
2025-12-025,410.05,410.05,410.05,410.00.00.00%—
2025-12-015,410.05,410.05,410.05,410.0+110.0+2.08%100
2025-11-285,300.05,300.05,300.05,300.00.00.00%—
2025-11-275,300.05,300.05,300.05,300.00.00.00%—
2025-11-265,300.05,300.05,300.05,300.0+70.0+1.34%100
2025-11-255,150.05,230.05,150.05,230.0+130.0+2.55%600
2025-11-215,100.05,100.05,100.05,100.00.00.00%100
2025-11-205,100.05,100.05,100.05,100.0-20.0-0.39%100
2025-11-195,120.05,120.05,120.05,120.0-90.0-1.73%100
2025-11-185,210.05,210.05,210.05,210.00.00.00%—
2025-11-175,210.05,210.05,210.05,210.00.00.00%100
2025-11-145,100.05,220.05,100.05,210.0+120.0+2.36%1,000
2025-11-135,090.05,090.05,090.05,090.0-50.0-0.97%100
2025-11-125,010.05,140.05,010.05,140.0+100.0+1.98%400
2025-11-114,990.05,040.04,990.05,040.0+40.0+0.80%700
2025-11-105,070.05,070.04,980.05,000.0-170.0-3.29%1,300
2025-11-075,170.05,170.05,170.05,170.00.00.00%—
2025-11-065,160.05,170.05,160.05,170.0+10.0+0.19%600
2025-11-055,290.05,290.05,000.05,160.0-140.0-2.64%2,600
2025-11-045,480.06,480.05,290.05,300.0-180.0-3.28%10,000
2025-10-314,990.05,480.04,990.05,480.0+500.0+10.04%1,000
2025-10-305,000.05,000.04,980.04,980.0+45.0+0.91%200
2025-10-294,935.04,935.04,935.04,935.0+5.0+0.10%400
2025-10-284,935.04,935.04,930.04,930.0+10.0+0.20%300
2025-10-274,900.04,920.04,900.04,920.0+35.0+0.72%600
2025-10-244,885.04,885.04,885.04,885.00.00.00%—
2025-10-234,885.04,885.04,885.04,885.00.00.00%—
2025-10-224,870.04,885.04,870.04,885.0-55.0-1.11%900
2025-10-214,960.04,980.04,940.04,940.0+50.0+1.02%300
2025-10-204,890.04,890.04,890.04,890.0-35.0-0.71%200
2025-10-174,965.04,995.04,925.04,925.0+30.0+0.61%600
2025-10-165,000.05,000.04,895.04,895.0-145.0-2.88%400
2025-10-155,040.05,040.05,040.05,040.00.00.00%—
2025-10-145,040.05,040.05,040.05,040.00.00.00%—
2025-10-105,040.05,040.05,040.05,040.00.00.00%—
2025-10-094,895.05,040.04,895.05,040.0+210.0+4.35%700
2025-10-084,830.04,830.04,830.04,830.0-20.0-0.41%100
2025-10-074,880.04,880.04,800.04,850.0-95.0-1.92%600
2025-10-064,920.04,945.04,910.04,945.0+35.0+0.71%700
2025-10-034,910.04,910.04,910.04,910.00.00.00%—
2025-10-025,110.05,110.04,910.04,910.0-240.0-4.66%500
2025-10-015,150.05,150.05,150.05,150.0-60.0-1.15%100
2025-09-305,210.05,210.05,210.05,210.0-50.0-0.95%200
2025-09-295,260.05,260.05,260.05,260.00.00.00%100
2025-09-265,260.05,260.05,260.05,260.00.00.00%200
2025-09-255,260.05,260.05,260.05,260.0+30.0+0.57%300
2025-09-245,180.05,230.05,180.05,230.0+80.0+1.55%300
2025-09-225,150.05,150.05,150.05,150.00.00.00%—
2025-09-195,150.05,150.05,150.05,150.0-60.0-1.15%100
2025-09-185,070.05,210.04,955.05,210.0+40.0+0.77%700
2025-09-175,170.05,170.05,170.05,170.0+100.0+1.97%100
2025-09-165,280.05,280.05,070.05,070.0-440.0-7.99%500
2025-09-125,510.05,510.05,510.05,510.0——200

直近120営業日分を表示