KabuInsight

国際計測器

7722
スタンダード/精密機器/KOKUSAI 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
2026-03-13855.0856.0846.0848.0-22.0-2.53%59,600
2026-03-12877.0878.0860.0870.0-12.0-1.36%91,200
2026-03-11884.0897.0878.0882.0+11.0+1.26%66,000
2026-03-10879.0886.0864.0871.0+18.0+2.11%82,400
2026-03-09860.0860.0830.0853.0-47.0-5.22%182,600
2026-03-06910.0910.0888.0900.0-22.0-2.39%64,600
2026-03-05919.0924.0911.0922.0+48.0+5.49%82,700
2026-03-04915.0922.0855.0874.0-77.0-8.10%231,300
2026-03-03985.0985.0950.0951.0-34.0-3.45%106,700
2026-03-02967.0990.0953.0985.0+9.0+0.92%97,800
2026-02-27962.0986.0962.0976.0+14.0+1.46%72,100
2026-02-26950.0965.0950.0962.0+12.0+1.26%76,300
2026-02-25963.0963.0948.0950.0-22.0-2.26%81,100
2026-02-24970.0973.0956.0972.0+2.0+0.21%83,700
2026-02-20981.0990.0966.0970.0-14.0-1.42%75,400
2026-02-19967.0984.0958.0984.0+22.0+2.29%59,800
2026-02-18961.0968.0957.0962.0+6.0+0.63%48,500
2026-02-17967.0970.0954.0956.0-15.0-1.54%98,500
2026-02-16968.0987.0960.0971.0+8.0+0.83%123,400
2026-02-13985.0985.0960.0963.0-32.0-3.22%185,800
2026-02-121,011.01,015.0972.0995.0-21.0-2.07%351,100
2026-02-101,012.01,043.0998.01,016.0-77.0-7.04%512,500
2026-02-091,142.01,147.01,075.01,093.0+34.0+3.21%246,300
2026-02-061,015.01,059.0995.01,059.0+36.0+3.52%145,100
2026-02-051,058.01,064.01,020.01,023.0-21.0-2.01%169,800
2026-02-04990.01,044.0990.01,044.0+47.0+4.71%188,900
2026-02-03952.0997.0952.0997.0+60.0+6.40%127,300
2026-02-02946.0973.0928.0937.0-8.0-0.85%92,000
2026-01-30941.0949.0920.0945.00.00.00%77,900
2026-01-29960.0960.0928.0945.0-21.0-2.17%75,200
2026-01-28972.0972.0945.0966.0-11.0-1.13%71,400
2026-01-27985.0985.0972.0977.0-7.0-0.71%54,100
2026-01-261,000.01,000.0980.0984.0-22.0-2.19%61,400
2026-01-231,006.01,025.01,002.01,006.0-2.0-0.20%32,500
2026-01-221,002.01,014.01,002.01,008.0+9.0+0.90%36,400
2026-01-21998.01,013.0990.0999.0-11.0-1.09%62,800
2026-01-201,038.01,039.01,002.01,010.0-17.0-1.66%71,800
2026-01-191,049.01,049.01,019.01,027.0-23.0-2.19%55,300
2026-01-161,051.01,052.01,031.01,050.0+3.0+0.29%63,600
2026-01-151,038.01,050.01,027.01,047.0+6.0+0.58%68,800
2026-01-141,019.01,041.01,015.01,041.0+21.0+2.06%98,000
2026-01-131,000.01,032.01,000.01,020.0+48.0+4.94%142,900
2026-01-09967.0984.0962.0972.0+19.0+1.99%58,700
2026-01-08920.0970.0920.0953.0+37.0+4.04%125,700
2026-01-07913.0928.0912.0916.0-2.0-0.22%52,100
2026-01-06928.0928.0918.0918.0+2.0+0.22%35,300
2026-01-05927.0937.0911.0916.0-11.0-1.19%59,900
2025-12-30935.0939.0927.0927.0-6.0-0.64%30,000
2025-12-29920.0941.0920.0933.0+8.0+0.86%67,900
2025-12-26929.0945.0923.0925.00.00.00%71,100
2025-12-25921.0933.0903.0925.0+4.0+0.43%73,600
2025-12-24895.0929.0894.0921.0+31.0+3.48%76,900
2025-12-23879.0903.0877.0890.0+13.0+1.48%70,100
2025-12-22891.0897.0877.0877.0-9.0-1.02%65,200
2025-12-19845.0891.0845.0886.0+44.0+5.23%109,200
2025-12-18831.0843.0823.0842.0+11.0+1.32%45,200
2025-12-17836.0838.0822.0831.0-4.0-0.48%28,800
2025-12-16858.0862.0829.0835.0-18.0-2.11%42,800
2025-12-15827.0859.0827.0853.0+18.0+2.16%59,900
2025-12-12823.0841.0823.0835.0+11.0+1.33%58,200
2025-12-11835.0841.0820.0824.0-17.0-2.02%61,200
2025-12-10843.0843.0833.0841.0-1.0-0.12%35,400
2025-12-09840.0842.0831.0842.0+1.0+0.12%28,800
2025-12-08842.0848.0834.0841.00.00.00%33,800
2025-12-05849.0849.0838.0841.0-4.0-0.47%27,200
2025-12-04839.0850.0826.0845.0+8.0+0.96%60,000
2025-12-03837.0840.0832.0837.0+2.0+0.24%34,200
2025-12-02861.0862.0825.0835.0-23.0-2.68%87,600
2025-12-01853.0861.0840.0858.0+35.0+4.25%156,800
2025-11-28815.0831.0814.0823.0+8.0+0.98%58,800
2025-11-27820.0827.0806.0815.0+2.0+0.25%84,600
2025-11-26803.0817.0800.0813.0+47.0+6.14%130,700
2025-11-25758.0768.0751.0766.0+18.0+2.41%44,500
2025-11-21731.0752.0726.0748.00.00.00%59,700
2025-11-20779.0779.0743.0748.0-16.0-2.09%100,800
2025-11-19756.0767.0750.0764.0-2.0-0.26%52,700
2025-11-18753.0797.0745.0766.0+3.0+0.39%123,800
2025-11-17814.0814.0701.0763.0-47.0-5.80%319,600
2025-11-14803.0831.0800.0810.0+10.0+1.25%119,000
2025-11-13786.0800.0779.0800.0+26.0+3.36%67,500
2025-11-12780.0786.0771.0774.0-6.0-0.77%63,700
2025-11-11768.0780.0753.0780.0+10.0+1.30%83,900
2025-11-10742.0770.0740.0770.0+58.0+8.15%236,800
2025-11-07716.0720.0711.0712.0-11.0-1.52%59,300
2025-11-06729.0735.0716.0723.0+38.0+5.55%361,200
2025-11-05677.0685.0665.0685.0-1.0-0.15%60,300
2025-11-04659.0700.0659.0686.0+31.0+4.73%130,100
2025-10-31654.0660.0648.0655.0+5.0+0.77%17,400
2025-10-30645.0658.0645.0650.0-1.0-0.15%11,500
2025-10-29667.0667.0650.0651.0-9.0-1.36%26,500
2025-10-28669.0671.0660.0660.0-4.0-0.60%14,100
2025-10-27658.0670.0658.0664.0-4.0-0.60%33,600
2025-10-24660.0668.0659.0668.0+9.0+1.37%13,400
2025-10-23660.0660.0658.0659.0-1.0-0.15%6,100
2025-10-22660.0660.0656.0660.0+3.0+0.46%11,200
2025-10-21660.0660.0657.0657.0-1.0-0.15%5,700
2025-10-20663.0663.0655.0658.0+2.0+0.30%12,100
2025-10-17659.0660.0654.0656.0-5.0-0.76%10,600
2025-10-16651.0663.0650.0661.0+14.0+2.16%24,100
2025-10-15631.0653.0631.0647.0+17.0+2.70%27,400
2025-10-14652.0652.0628.0630.0-31.0-4.69%53,900
2025-10-10669.0669.0656.0661.0-2.0-0.30%20,400
2025-10-09660.0669.0660.0663.0-7.0-1.04%12,000
2025-10-08663.0672.0663.0670.0+5.0+0.75%12,200
2025-10-07669.0675.0664.0665.0-7.0-1.04%25,200
2025-10-06669.0673.0667.0672.0+4.0+0.60%24,700
2025-10-03658.0672.0658.0668.0+10.0+1.52%21,800
2025-10-02654.0660.0650.0658.0-1.0-0.15%43,400
2025-10-01661.0662.0649.0659.0-8.0-1.20%73,700
2025-09-30675.0675.0660.0667.0-9.0-1.33%66,100
2025-09-29686.0686.0676.0676.0-12.0-1.74%33,900
2025-09-26693.0697.0686.0688.0-5.0-0.72%57,400
2025-09-25693.0700.0693.0693.0-3.0-0.43%7,800
2025-09-24695.0697.0692.0696.00.00.00%7,200
2025-09-22696.0705.0696.0696.0-2.0-0.29%26,400
2025-09-19691.0698.0687.0698.0+8.0+1.16%31,400
2025-09-18686.0692.0680.0690.0+4.0+0.58%17,400
2025-09-17698.0698.0681.0686.0-14.0-2.00%47,200
2025-09-16702.0709.0698.0700.0-1.0-0.14%13,800
2025-09-12710.0715.0700.0701.0——30,600

直近120営業日分を表示