KabuInsight

理研計器

7734
プライム/精密機器/RIKEN KEIKI 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
2026-03-133,270.03,340.03,265.03,310.0-70.0-2.07%98,500
2026-03-123,410.03,410.03,330.03,380.0-95.0-2.73%78,600
2026-03-113,455.03,535.03,425.03,475.0+105.0+3.12%98,300
2026-03-103,355.03,410.03,310.03,370.0+85.0+2.59%64,500
2026-03-093,285.03,335.03,205.03,285.0-205.0-5.87%80,800
2026-03-063,420.03,515.03,415.03,490.0+75.0+2.20%100,500
2026-03-053,365.03,465.03,355.03,415.0+190.0+5.89%107,600
2026-03-043,300.03,365.03,205.03,225.0-195.0-5.70%164,100
2026-03-033,575.03,605.03,405.03,420.0-210.0-5.79%147,900
2026-03-023,495.03,630.03,480.03,630.0+5.0+0.14%102,800
2026-02-273,545.03,625.03,525.03,625.0+25.0+0.69%124,500
2026-02-263,715.03,715.03,570.03,600.0-75.0-2.04%112,100
2026-02-253,505.03,700.03,505.03,675.0+240.0+6.99%197,000
2026-02-243,400.03,465.03,380.03,435.0+45.0+1.33%68,900
2026-02-203,400.03,400.03,350.03,390.0-30.0-0.88%53,800
2026-02-193,380.03,440.03,380.03,420.0+30.0+0.88%61,200
2026-02-183,380.03,425.03,375.03,390.0+60.0+1.80%69,600
2026-02-173,315.03,365.03,280.03,330.0+20.0+0.60%80,800
2026-02-163,260.03,315.03,225.03,310.0+90.0+2.80%62,700
2026-02-133,270.03,310.03,195.03,220.0-85.0-2.57%223,000
2026-02-123,365.03,375.03,275.03,305.0-50.0-1.49%182,400
2026-02-103,400.03,510.03,345.03,355.0-35.0-1.03%163,200
2026-02-093,450.03,450.03,375.03,390.0+70.0+2.11%111,600
2026-02-063,300.03,335.03,255.03,320.00.00.00%62,600
2026-02-053,315.03,360.03,290.03,320.00.00.00%70,100
2026-02-043,370.03,415.03,300.03,320.0-35.0-1.04%101,000
2026-02-033,315.03,360.03,280.03,355.0+65.0+1.98%109,600
2026-02-023,345.03,365.03,290.03,290.00.00.00%106,700
2026-01-303,300.03,315.03,280.03,290.0+5.0+0.15%74,600
2026-01-293,300.03,335.03,255.03,285.0+5.0+0.15%70,600
2026-01-283,280.03,300.03,240.03,280.0+5.0+0.15%62,600
2026-01-273,315.03,345.03,225.03,275.0-90.0-2.67%63,100
2026-01-263,350.03,470.03,315.03,365.0-25.0-0.74%89,200
2026-01-233,440.03,495.03,390.03,390.0-35.0-1.02%78,300
2026-01-223,400.03,440.03,375.03,425.0+75.0+2.24%88,500
2026-01-213,235.03,370.03,230.03,350.0+50.0+1.52%84,700
2026-01-203,320.03,325.03,280.03,300.0-5.0-0.15%41,600
2026-01-193,310.03,325.03,250.03,305.0-40.0-1.20%64,000
2026-01-163,310.03,410.03,310.03,345.0-15.0-0.45%98,000
2026-01-153,330.03,440.03,310.03,360.0+45.0+1.36%142,600
2026-01-143,270.03,340.03,270.03,315.0+35.0+1.07%62,800
2026-01-133,210.03,310.03,205.03,280.0+70.0+2.18%168,300
2026-01-093,185.03,220.03,160.03,210.0+25.0+0.78%52,500
2026-01-083,225.03,250.03,170.03,185.0-40.0-1.24%95,000
2026-01-073,225.03,240.03,195.03,225.0+5.0+0.16%68,000
2026-01-063,195.03,270.03,165.03,220.0+55.0+1.74%109,900
2026-01-053,130.03,180.03,110.03,165.0-35.0-1.09%74,500
2025-12-303,225.03,245.03,165.03,200.0-15.0-0.47%54,600
2025-12-293,240.03,240.03,180.03,215.0+15.0+0.47%66,300
2025-12-263,240.03,245.03,175.03,200.0-40.0-1.23%68,600
2025-12-253,250.03,250.03,225.03,240.00.00.00%40,100
2025-12-243,235.03,260.03,225.03,240.0+20.0+0.62%64,000
2025-12-233,230.03,230.03,190.03,220.0+20.0+0.63%41,400
2025-12-223,210.03,215.03,170.03,200.0+10.0+0.31%45,900
2025-12-193,175.03,215.03,170.03,190.0+45.0+1.43%80,200
2025-12-183,060.03,160.03,060.03,145.0+65.0+2.11%47,500
2025-12-173,050.03,090.03,030.03,080.0+10.0+0.33%25,200
2025-12-163,090.03,105.03,060.03,070.0-20.0-0.65%35,400
2025-12-153,050.03,090.03,050.03,090.0+10.0+0.32%40,100
2025-12-123,100.03,110.03,065.03,080.0+5.0+0.16%50,400
2025-12-113,120.03,135.03,065.03,075.0-15.0-0.49%28,700
2025-12-103,170.03,170.03,090.03,090.0-85.0-2.68%31,500
2025-12-093,190.03,200.03,125.03,175.0-15.0-0.47%98,200
2025-12-083,105.03,190.03,105.03,190.0+85.0+2.74%25,300
2025-12-053,080.03,115.03,075.03,105.0+20.0+0.65%82,400
2025-12-043,020.03,100.03,020.03,085.0+65.0+2.15%77,400
2025-12-033,100.03,115.03,020.03,020.0-95.0-3.05%92,900
2025-12-023,160.03,170.03,100.03,115.0-80.0-2.50%58,200
2025-12-013,250.03,270.03,170.03,195.0-45.0-1.39%64,900
2025-11-283,205.03,240.03,200.03,240.0+20.0+0.62%49,600
2025-11-273,165.03,250.03,160.03,220.0+60.0+1.90%63,500
2025-11-263,115.03,180.03,105.03,160.0+70.0+2.27%86,300
2025-11-253,125.03,130.03,070.03,090.0+15.0+0.49%83,000
2025-11-213,100.03,160.03,055.03,075.0-85.0-2.69%133,400
2025-11-203,130.03,210.03,095.03,160.0+95.0+3.10%82,200
2025-11-193,065.03,110.03,040.03,065.00.00.00%89,100
2025-11-183,220.03,230.03,060.03,065.0-195.0-5.98%63,400
2025-11-173,270.03,300.03,240.03,260.0-10.0-0.31%67,400
2025-11-143,230.03,295.03,215.03,270.0+5.0+0.15%70,700
2025-11-133,305.03,335.03,255.03,265.0-15.0-0.46%54,200
2025-11-123,295.03,315.03,235.03,280.0-50.0-1.50%114,400
2025-11-113,445.03,455.03,285.03,330.0-80.0-2.35%136,600
2025-11-103,455.03,465.03,405.03,410.0-15.0-0.44%68,300
2025-11-073,460.03,460.03,375.03,425.0-105.0-2.97%108,100
2025-11-063,495.03,555.03,455.03,530.0+45.0+1.29%61,500
2025-11-053,510.03,565.03,425.03,485.0-95.0-2.65%75,700
2025-11-043,485.03,610.03,485.03,580.0+60.0+1.70%60,900
2025-10-313,605.03,635.03,480.03,520.0-35.0-0.98%73,400
2025-10-303,555.03,615.03,550.03,555.0-15.0-0.42%105,000
2025-10-293,580.03,615.03,515.03,570.0-45.0-1.24%75,500
2025-10-283,595.03,630.03,590.03,615.0-20.0-0.55%51,200
2025-10-273,615.03,640.03,595.03,635.0+70.0+1.96%51,600
2025-10-243,595.03,610.03,550.03,565.0+30.0+0.85%43,300
2025-10-233,520.03,575.03,520.03,535.0-40.0-1.12%77,500
2025-10-223,590.03,600.03,535.03,575.0-25.0-0.69%98,400
2025-10-213,595.03,630.03,580.03,600.0+10.0+0.28%54,200
2025-10-203,575.03,635.03,545.03,590.0+85.0+2.43%145,300
2025-10-173,550.03,565.03,475.03,505.0-95.0-2.64%94,900
2025-10-163,590.03,620.03,575.03,600.0+15.0+0.42%58,300
2025-10-153,615.03,620.03,555.03,585.0+25.0+0.70%71,800
2025-10-143,600.03,640.03,555.03,560.0-140.0-3.78%138,000
2025-10-103,695.03,725.03,650.03,700.0-35.0-0.94%120,300
2025-10-093,715.03,795.03,685.03,735.0-15.0-0.40%162,600
2025-10-083,775.03,845.03,725.03,750.0+45.0+1.21%250,600
2025-10-073,560.03,750.03,560.03,705.0+155.0+4.37%154,300
2025-10-063,415.03,570.03,380.03,550.0+265.0+8.07%164,900
2025-10-033,215.03,305.03,215.03,285.0+95.0+2.98%81,200
2025-10-023,135.03,205.03,090.03,190.0+55.0+1.75%53,300
2025-10-013,100.03,150.03,095.03,135.0+10.0+0.32%67,800
2025-09-303,125.03,155.03,105.03,125.0+30.0+0.97%58,700
2025-09-293,150.03,175.03,090.03,095.0-95.0-2.98%56,100
2025-09-263,175.03,235.03,165.03,190.0+15.0+0.47%88,300
2025-09-253,045.03,195.03,005.03,175.0+150.0+4.96%138,900
2025-09-242,995.03,040.02,991.03,025.0-25.0-0.82%88,900
2025-09-223,075.03,080.03,040.03,050.0-10.0-0.33%55,400
2025-09-193,040.03,075.02,991.03,060.0+10.0+0.33%155,200
2025-09-183,060.03,095.03,035.03,050.0-10.0-0.33%71,600
2025-09-173,130.03,135.03,050.03,060.0-95.0-3.01%78,700
2025-09-163,130.03,190.03,125.03,155.0+10.0+0.32%58,400
2025-09-123,110.03,190.03,100.03,145.0——50,200

直近120営業日分を表示