KabuInsight

島津製作所

7701
プライム/精密機器/Shimadzu 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
2026-03-133,841.03,896.03,831.03,868.0-18.0-0.46%1,300,600
2026-03-123,862.03,899.03,833.03,886.0+8.0+0.21%1,465,800
2026-03-113,966.04,003.03,878.03,878.0-36.0-0.92%1,056,900
2026-03-103,907.03,957.03,874.03,914.0+46.0+1.19%1,188,000
2026-03-093,780.03,872.03,773.03,868.0-93.0-2.35%1,212,200
2026-03-063,910.03,993.03,908.03,961.0-19.0-0.48%1,538,900
2026-03-053,949.03,999.03,923.03,980.0+127.0+3.30%1,396,900
2026-03-043,885.03,928.03,820.03,853.0-139.0-3.48%1,287,800
2026-03-034,081.04,110.03,992.03,992.0-214.0-5.09%1,423,000
2026-03-024,289.04,311.04,199.04,206.0-153.0-3.51%1,230,500
2026-02-274,295.04,408.04,281.04,359.0+7.0+0.16%2,624,100
2026-02-264,316.04,382.04,301.04,352.0+36.0+0.83%1,118,300
2026-02-254,289.04,381.04,252.04,316.0+91.0+2.15%901,000
2026-02-244,190.04,273.04,177.04,225.0+48.0+1.15%958,200
2026-02-204,183.04,193.04,135.04,177.0-28.0-0.67%1,176,000
2026-02-194,155.04,227.04,141.04,205.0+76.0+1.84%804,800
2026-02-184,115.04,156.04,085.04,129.0-5.0-0.12%864,900
2026-02-174,155.04,187.04,119.04,134.0-38.0-0.91%856,100
2026-02-164,205.04,206.04,157.04,172.0+19.0+0.46%579,300
2026-02-134,242.04,259.04,107.04,153.0-108.0-2.53%998,200
2026-02-124,238.04,282.04,229.04,261.0+11.0+0.26%676,700
2026-02-104,255.04,290.04,233.04,250.0-8.0-0.19%1,058,700
2026-02-094,300.04,320.04,186.04,258.0+36.0+0.85%1,189,300
2026-02-064,165.04,287.04,130.04,222.0-65.0-1.52%1,345,800
2026-02-054,286.04,400.04,230.04,287.0-2.0-0.05%1,155,400
2026-02-044,300.04,320.04,256.04,289.0+8.0+0.19%1,024,000
2026-02-034,222.04,300.04,199.04,281.0+94.0+2.25%801,000
2026-02-024,249.04,274.04,180.04,187.0+23.0+0.55%767,800
2026-01-304,180.04,191.04,132.04,164.0-4.0-0.10%775,800
2026-01-294,173.04,189.04,137.04,168.0-47.0-1.12%759,600
2026-01-284,207.04,244.04,165.04,215.0-113.0-2.61%1,124,100
2026-01-274,300.04,341.04,291.04,328.0-8.0-0.18%668,500
2026-01-264,295.04,373.04,272.04,336.0-83.0-1.88%696,700
2026-01-234,340.04,434.04,330.04,419.0+102.0+2.36%844,900
2026-01-224,328.04,348.04,292.04,317.0+59.0+1.39%601,600
2026-01-214,218.04,258.04,166.04,258.0-5.0-0.12%880,000
2026-01-204,250.04,286.04,216.04,263.00.00.00%906,200
2026-01-194,336.04,343.04,238.04,263.0-98.0-2.25%750,500
2026-01-164,328.04,377.04,303.04,361.0+7.0+0.16%1,055,900
2026-01-154,344.04,400.04,309.04,354.0-46.0-1.05%1,190,800
2026-01-144,332.04,418.04,320.04,400.0+69.0+1.59%798,400
2026-01-134,375.04,410.04,314.04,331.0+26.0+0.60%817,300
2026-01-094,325.04,408.04,291.04,305.0-29.0-0.67%1,127,900
2026-01-084,244.04,339.04,237.04,334.0+90.0+2.12%877,200
2026-01-074,176.04,250.04,155.04,244.0-1.0-0.02%847,800
2026-01-064,225.04,248.04,211.04,245.0+39.0+0.93%733,400
2026-01-054,200.04,215.04,167.04,206.0+38.0+0.91%843,000
2025-12-304,202.04,204.04,163.04,168.0-15.0-0.36%490,600
2025-12-294,181.04,209.04,155.04,183.0+23.0+0.55%773,900
2025-12-264,264.04,272.04,140.04,160.0-102.0-2.39%997,700
2025-12-254,335.04,335.04,244.04,262.0-44.0-1.02%274,100
2025-12-244,340.04,341.04,303.04,306.0-15.0-0.35%448,100
2025-12-234,295.04,336.04,260.04,321.0+63.0+1.48%633,500
2025-12-224,290.04,296.04,244.04,258.0+29.0+0.69%462,100
2025-12-194,283.04,288.04,226.04,229.0-32.0-0.75%1,052,700
2025-12-184,282.04,300.04,242.04,261.0-55.0-1.27%596,100
2025-12-174,308.04,316.04,277.04,316.0+7.0+0.16%468,600
2025-12-164,363.04,368.04,296.04,309.0-86.0-1.96%525,500
2025-12-154,407.04,442.04,344.04,395.0+23.0+0.53%688,100
2025-12-124,430.04,433.04,366.04,372.0+2.0+0.05%868,700
2025-12-114,450.04,450.04,345.04,370.0-60.0-1.35%541,700
2025-12-104,474.04,499.04,396.04,430.0-41.0-0.92%555,600
2025-12-094,447.04,471.04,417.04,471.0+30.0+0.68%606,500
2025-12-084,453.04,466.04,427.04,441.0+32.0+0.73%528,600
2025-12-054,420.04,435.04,370.04,409.0-18.0-0.41%559,800
2025-12-044,397.04,453.04,380.04,427.0+28.0+0.64%550,800
2025-12-034,387.04,404.04,362.04,399.0+2.0+0.05%470,700
2025-12-024,430.04,430.04,369.04,397.0-3.0-0.07%533,600
2025-12-014,480.04,501.04,396.04,400.0-59.0-1.32%646,100
2025-11-284,420.04,462.04,412.04,459.0+26.0+0.59%671,100
2025-11-274,464.04,508.04,415.04,433.0-31.0-0.69%607,500
2025-11-264,451.04,488.04,429.04,464.00.00.00%819,700
2025-11-254,516.04,540.04,447.04,464.0+106.0+2.43%1,367,800
2025-11-214,324.04,431.04,321.04,358.0+53.0+1.23%1,489,900
2025-11-204,392.04,397.04,305.04,305.0-17.0-0.39%708,100
2025-11-194,262.04,365.04,242.04,322.0+115.0+2.73%1,014,800
2025-11-184,328.04,337.04,195.04,207.0-141.0-3.24%691,100
2025-11-174,392.04,421.04,325.04,348.0-52.0-1.18%722,200
2025-11-144,303.04,400.04,303.04,400.0+58.0+1.34%921,800
2025-11-134,400.04,406.04,342.04,342.0-54.0-1.23%786,000
2025-11-124,365.04,444.04,262.04,396.0+136.0+3.19%1,492,100
2025-11-114,180.04,264.04,126.04,260.0+37.0+0.88%1,154,200
2025-11-104,337.04,367.04,179.04,223.0+236.0+5.92%1,589,300
2025-11-074,004.04,043.03,917.03,987.0-23.0-0.57%1,099,400
2025-11-064,101.04,108.04,008.04,010.0-77.0-1.88%924,900
2025-11-054,115.04,168.04,011.04,087.0-98.0-2.34%997,300
2025-11-044,114.04,213.04,114.04,185.0+35.0+0.84%1,008,500
2025-10-314,143.04,172.04,121.04,150.0-23.0-0.55%946,300
2025-10-304,125.04,173.04,110.04,173.0+51.0+1.24%2,546,200
2025-10-294,177.04,189.04,109.04,122.0-55.0-1.32%701,900
2025-10-284,279.04,280.04,176.04,177.0-86.0-2.02%793,300
2025-10-274,243.04,298.04,215.04,263.0+31.0+0.73%1,058,800
2025-10-244,194.04,232.04,177.04,232.0+63.0+1.51%1,027,600
2025-10-234,113.04,169.04,110.04,169.0+6.0+0.14%894,100
2025-10-224,093.04,184.04,084.04,163.0+102.0+2.51%1,066,600
2025-10-214,047.04,141.04,026.04,061.0+84.0+2.11%1,207,600
2025-10-203,950.04,007.03,918.03,977.0+60.0+1.53%597,300
2025-10-173,919.03,950.03,893.03,917.0-2.0-0.05%611,400
2025-10-163,909.03,943.03,887.03,919.0+61.0+1.58%863,200
2025-10-153,777.03,869.03,772.03,858.0+102.0+2.72%865,000
2025-10-143,749.03,802.03,723.03,756.0-126.0-3.25%1,043,600
2025-10-103,939.03,950.03,879.03,882.0-48.0-1.22%798,700
2025-10-093,869.03,930.03,864.03,930.0+41.0+1.05%812,800
2025-10-083,907.03,937.03,869.03,889.0-47.0-1.19%835,200
2025-10-073,957.03,964.03,916.03,936.0-13.0-0.33%801,100
2025-10-063,921.03,961.03,886.03,949.0+105.0+2.73%831,300
2025-10-033,829.03,853.03,794.03,844.0+14.0+0.37%628,800
2025-10-023,850.03,913.03,808.03,830.0-1.0-0.03%1,164,400
2025-10-013,740.03,844.03,722.03,831.0+96.0+2.57%1,303,100
2025-09-303,680.03,746.03,675.03,735.0+59.0+1.61%928,100
2025-09-293,730.03,734.03,657.03,676.0-57.0-1.53%610,100
2025-09-263,725.03,769.03,698.03,733.0+22.0+0.59%922,100
2025-09-253,748.03,750.03,686.03,711.0-10.0-0.27%958,600
2025-09-243,728.03,757.03,682.03,721.0-2.0-0.05%815,400
2025-09-223,698.03,749.03,685.03,723.0+17.0+0.46%494,000
2025-09-193,731.03,765.03,671.03,706.0-22.0-0.59%1,580,500
2025-09-183,688.03,761.03,674.03,728.0+32.0+0.87%645,600
2025-09-173,701.03,764.03,675.03,696.0-17.0-0.46%774,300
2025-09-163,628.03,716.03,622.03,713.0+85.0+2.34%798,900
2025-09-123,611.03,629.03,588.03,628.0——665,200

直近120営業日分を表示