KabuInsight

シード

7743
プライム/精密機器/SEED 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
2026-03-13597.0635.0592.0627.0+35.0+5.91%980,300
2026-03-12532.0597.0532.0592.0+55.0+10.24%858,300
2026-03-11540.0544.0537.0537.00.00.00%41,500
2026-03-10534.0538.0531.0537.0+8.0+1.51%39,600
2026-03-09531.0534.0520.0529.0-9.0-1.67%99,900
2026-03-06538.0538.0530.0538.0+3.0+0.56%19,900
2026-03-05536.0538.0531.0535.0+16.0+3.08%37,900
2026-03-04530.0531.0512.0519.0-17.0-3.17%147,400
2026-03-03547.0548.0531.0536.0-10.0-1.83%77,100
2026-03-02548.0560.0543.0546.0-21.0-3.70%112,000
2026-02-27551.0567.0549.0567.0+19.0+3.47%79,500
2026-02-26545.0550.0545.0548.0+5.0+0.92%112,700
2026-02-25545.0545.0540.0543.00.00.00%25,800
2026-02-24538.0543.0530.0543.0+11.0+2.07%68,200
2026-02-20536.0536.0531.0532.0-4.0-0.75%28,600
2026-02-19539.0539.0533.0536.0-3.0-0.56%25,300
2026-02-18535.0539.0532.0539.0+5.0+0.94%50,500
2026-02-17537.0537.0530.0534.00.00.00%36,600
2026-02-16524.0536.0522.0534.0+10.0+1.91%57,800
2026-02-13534.0534.0521.0524.0-13.0-2.42%142,500
2026-02-12551.0551.0535.0537.0-10.0-1.83%173,900
2026-02-10556.0556.0543.0547.0-4.0-0.73%241,000
2026-02-09596.0600.0520.0551.0-41.0-6.93%333,700
2026-02-06592.0593.0588.0592.0-1.0-0.17%21,800
2026-02-05590.0597.0590.0593.0+3.0+0.51%39,900
2026-02-04580.0592.0578.0590.0+9.0+1.55%46,700
2026-02-03576.0581.0574.0581.0+11.0+1.93%33,900
2026-02-02578.0582.0570.0570.0-8.0-1.38%33,500
2026-01-30572.0578.0569.0578.0+6.0+1.05%20,600
2026-01-29569.0574.0561.0572.0+2.0+0.35%34,500
2026-01-28575.0575.0569.0570.0-7.0-1.21%41,300
2026-01-27585.0585.0576.0577.0-11.0-1.87%43,600
2026-01-26587.0590.0583.0588.0-2.0-0.34%36,400
2026-01-23592.0594.0589.0590.0-3.0-0.51%29,100
2026-01-22586.0594.0586.0593.0+7.0+1.19%42,900
2026-01-21588.0590.0581.0586.0-4.0-0.68%38,800
2026-01-20600.0600.0590.0590.0-11.0-1.83%44,200
2026-01-19616.0617.0598.0601.0-16.0-2.59%41,800
2026-01-16594.0620.0594.0617.0+26.0+4.40%153,400
2026-01-15587.0592.0586.0591.0+4.0+0.68%42,800
2026-01-14582.0589.0582.0587.0+6.0+1.03%73,700
2026-01-13583.0584.0575.0581.0-2.0-0.34%51,000
2026-01-09581.0583.0578.0583.0+2.0+0.34%40,300
2026-01-08578.0582.0576.0581.0+4.0+0.69%40,600
2026-01-07582.0585.0576.0577.0-5.0-0.86%58,000
2026-01-06580.0583.0579.0582.0+3.0+0.52%36,600
2026-01-05577.0580.0570.0579.0+4.0+0.70%67,600
2025-12-30571.0578.0571.0575.0+3.0+0.52%36,600
2025-12-29566.0573.0560.0572.0+9.0+1.60%54,500
2025-12-26565.0568.0561.0563.0-3.0-0.53%51,200
2025-12-25563.0570.0562.0566.0+3.0+0.53%55,200
2025-12-24562.0567.0560.0563.0-3.0-0.53%49,700
2025-12-23563.0567.0561.0566.0+2.0+0.35%33,500
2025-12-22566.0569.0561.0564.0-1.0-0.18%31,000
2025-12-19567.0568.0564.0565.0-2.0-0.35%33,100
2025-12-18571.0572.0567.0567.0-5.0-0.87%16,400
2025-12-17573.0573.0569.0572.0-1.0-0.17%20,400
2025-12-16575.0577.0573.0573.0-3.0-0.52%23,600
2025-12-15570.0578.0570.0576.0+6.0+1.05%31,500
2025-12-12566.0570.0563.0570.0+8.0+1.42%30,200
2025-12-11562.0565.0557.0562.0-1.0-0.18%32,500
2025-12-10564.0567.0559.0563.0-1.0-0.18%49,500
2025-12-09568.0569.0562.0564.0-6.0-1.05%63,100
2025-12-08575.0578.0570.0570.0-2.0-0.35%47,800
2025-12-05575.0581.0570.0572.0-3.0-0.52%52,300
2025-12-04580.0587.0575.0575.0-7.0-1.20%33,900
2025-12-03581.0584.0578.0582.0-2.0-0.34%44,100
2025-12-02585.0590.0582.0584.00.00.00%33,700
2025-12-01588.0590.0582.0584.0-4.0-0.68%27,900
2025-11-28586.0589.0580.0588.00.00.00%33,900
2025-11-27585.0589.0582.0588.0+3.0+0.51%20,300
2025-11-26587.0587.0578.0585.0-1.0-0.17%33,400
2025-11-25586.0590.0581.0586.00.00.00%65,200
2025-11-21566.0587.0566.0586.0+18.0+3.17%148,600
2025-11-20571.0574.0568.0568.0+2.0+0.35%41,700
2025-11-19562.0569.0555.0566.0+2.0+0.35%68,300
2025-11-18568.0572.0564.0564.0-4.0-0.70%57,000
2025-11-17569.0574.0567.0568.0-1.0-0.18%58,300
2025-11-14561.0572.0560.0569.0+2.0+0.35%44,100
2025-11-13567.0571.0562.0567.0+4.0+0.71%38,100
2025-11-12555.0563.0550.0563.0+10.0+1.81%62,600
2025-11-11567.0572.0543.0553.0-16.0-2.81%210,800
2025-11-10590.0596.0562.0569.0-13.0-2.23%164,200
2025-11-07576.0591.0576.0582.0+6.0+1.04%109,500
2025-11-06566.0577.0566.0576.0+12.0+2.13%51,900
2025-11-05569.0569.0550.0564.0-6.0-1.05%92,100
2025-11-04566.0570.0563.0570.0+2.0+0.35%32,200
2025-10-31569.0575.0566.0568.0+1.0+0.18%38,300
2025-10-30563.0567.0561.0567.0+3.0+0.53%31,600
2025-10-29576.0576.0562.0564.0-12.0-2.08%62,700
2025-10-28575.0592.0572.0576.0-3.0-0.52%102,100
2025-10-27560.0580.0560.0579.0+22.0+3.95%161,500
2025-10-24565.0565.0554.0557.0-6.0-1.07%50,900
2025-10-23562.0565.0557.0563.0+1.0+0.18%78,000
2025-10-22551.0563.0550.0562.0+11.0+2.00%74,800
2025-10-21555.0555.0548.0551.00.00.00%41,200
2025-10-20545.0554.0544.0551.0+16.0+2.99%75,300
2025-10-17540.0540.0534.0535.0-3.0-0.56%31,900
2025-10-16533.0538.0533.0538.0+8.0+1.51%21,400
2025-10-15522.0532.0522.0530.0+11.0+2.12%40,500
2025-10-14527.0528.0519.0519.0-15.0-2.81%78,300
2025-10-10532.0536.0531.0534.0-3.0-0.56%29,800
2025-10-09542.0542.0533.0537.0-1.0-0.19%30,900
2025-10-08535.0552.0535.0538.0+3.0+0.56%115,900
2025-10-07533.0536.0525.0535.0+4.0+0.75%53,300
2025-10-06536.0536.0526.0531.0+1.0+0.19%59,600
2025-10-03521.0530.0521.0530.0+9.0+1.73%28,200
2025-10-02528.0528.0521.0521.0-4.0-0.76%33,100
2025-10-01534.0534.0520.0525.0-9.0-1.69%57,500
2025-09-30540.0540.0530.0534.0-4.0-0.74%47,900
2025-09-29546.0548.0536.0538.0-8.0-1.47%72,300
2025-09-26548.0550.0544.0546.0-4.0-0.73%138,200
2025-09-25555.0557.0550.0550.0-5.0-0.90%52,600
2025-09-24556.0558.0551.0555.0+4.0+0.73%40,200
2025-09-22551.0558.0550.0551.0+1.0+0.18%77,800
2025-09-19555.0556.0546.0550.0-5.0-0.90%62,100
2025-09-18552.0555.0548.0555.0+3.0+0.54%38,300
2025-09-17548.0558.0546.0552.0+1.0+0.18%65,100
2025-09-16546.0551.0541.0551.0+2.0+0.36%62,800
2025-09-12549.0550.0542.0549.0——83,800

直近120営業日分を表示