KabuInsight

永大産業

7822
スタンダード/その他製品/Eidai 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
2026-03-13252.0252.0249.0251.0-1.0-0.40%10,200
2026-03-12254.0254.0250.0252.0-2.0-0.79%35,200
2026-03-11251.0255.0251.0254.0+1.0+0.40%50,800
2026-03-10249.0253.0247.0253.0+7.0+2.85%77,800
2026-03-09250.0251.0241.0246.0-10.0-3.91%151,100
2026-03-06254.0256.0251.0256.00.00.00%153,100
2026-03-05249.0256.0247.0256.0+13.0+5.35%109,500
2026-03-04254.0254.0241.0243.0-13.0-5.08%186,500
2026-03-03260.0260.0256.0256.0-4.0-1.54%81,700
2026-03-02259.0272.0253.0260.0+1.0+0.39%661,500
2026-02-27257.0259.0256.0259.0+1.0+0.39%54,500
2026-02-26256.0272.0251.0258.0+2.0+0.78%291,500
2026-02-25256.0257.0255.0256.0-1.0-0.39%57,400
2026-02-24254.0257.0253.0257.0+3.0+1.18%36,900
2026-02-20255.0256.0253.0254.0-1.0-0.39%15,300
2026-02-19252.0255.0251.0255.0+3.0+1.19%98,500
2026-02-18250.0252.0249.0252.0+2.0+0.80%35,500
2026-02-17250.0253.0250.0250.0+1.0+0.40%65,600
2026-02-16252.0253.0249.0249.0-3.0-1.19%132,100
2026-02-13255.0255.0252.0252.0-2.0-0.79%78,300
2026-02-12252.0255.0250.0254.0+4.0+1.60%60,100
2026-02-10248.0253.0245.0250.0+4.0+1.63%113,500
2026-02-09246.0248.0245.0246.0+2.0+0.82%119,800
2026-02-06240.0245.0238.0244.0+2.0+0.83%60,600
2026-02-05242.0242.0239.0242.0+1.0+0.41%38,600
2026-02-04239.0241.0237.0241.0+4.0+1.69%57,000
2026-02-03234.0238.0234.0237.0+3.0+1.28%61,600
2026-02-02234.0236.0234.0234.0-1.0-0.43%32,200
2026-01-30235.0237.0235.0235.00.00.00%40,900
2026-01-29238.0238.0234.0235.0-3.0-1.26%67,200
2026-01-28239.0239.0236.0238.0-1.0-0.42%54,500
2026-01-27241.0241.0238.0239.0-1.0-0.42%23,300
2026-01-26241.0242.0238.0240.0-1.0-0.41%56,400
2026-01-23240.0241.0239.0241.0-1.0-0.41%39,000
2026-01-22241.0242.0238.0242.0+2.0+0.83%71,400
2026-01-21241.0244.0240.0240.0-3.0-1.23%110,300
2026-01-20245.0245.0242.0243.0-4.0-1.62%70,000
2026-01-19247.0248.0245.0247.00.00.00%66,900
2026-01-16244.0247.0241.0247.0+5.0+2.07%86,200
2026-01-15239.0242.0239.0242.0+3.0+1.26%61,000
2026-01-14239.0240.0238.0239.0+1.0+0.42%52,000
2026-01-13236.0238.0235.0238.0+5.0+2.15%155,500
2026-01-09233.0234.0232.0233.0+1.0+0.43%69,100
2026-01-08235.0235.0231.0232.0-1.0-0.43%53,500
2026-01-07233.0234.0232.0233.0+1.0+0.43%26,600
2026-01-06232.0235.0231.0232.00.00.00%52,300
2026-01-05230.0232.0228.0232.0+3.0+1.31%62,900
2025-12-30228.0230.0227.0229.00.00.00%47,600
2025-12-29228.0229.0226.0229.0+3.0+1.33%83,800
2025-12-26226.0227.0226.0226.00.00.00%43,500
2025-12-25226.0227.0225.0226.00.00.00%116,800
2025-12-24227.0227.0225.0226.0-1.0-0.44%47,000
2025-12-23226.0227.0225.0227.0+1.0+0.44%17,700
2025-12-22228.0228.0225.0226.0-1.0-0.44%38,300
2025-12-19225.0227.0225.0227.0+1.0+0.44%25,700
2025-12-18227.0227.0225.0226.00.00.00%25,200
2025-12-17228.0228.0225.0226.0-1.0-0.44%21,600
2025-12-16228.0229.0226.0227.0-1.0-0.44%42,500
2025-12-15227.0228.0227.0228.0+1.0+0.44%57,600
2025-12-12227.0227.0225.0227.0+1.0+0.44%25,600
2025-12-11227.0227.0224.0226.00.00.00%77,000
2025-12-10226.0227.0225.0226.0-1.0-0.44%79,500
2025-12-09226.0228.0225.0227.0+1.0+0.44%84,400
2025-12-08228.0228.0226.0226.0-2.0-0.88%41,400
2025-12-05229.0230.0227.0228.00.00.00%60,500
2025-12-04229.0229.0225.0228.0-2.0-0.87%186,400
2025-12-03228.0230.0227.0230.0+2.0+0.88%65,300
2025-12-02230.0230.0226.0228.0-2.0-0.87%41,700
2025-12-01231.0231.0227.0230.0+2.0+0.88%44,200
2025-11-28228.0229.0227.0228.0-1.0-0.44%87,700
2025-11-27231.0231.0229.0229.0-2.0-0.87%27,500
2025-11-26229.0231.0229.0231.0+2.0+0.87%42,800
2025-11-25229.0229.0227.0229.0+2.0+0.88%31,400
2025-11-21228.0230.0226.0227.0-1.0-0.44%37,900
2025-11-20226.0229.0226.0228.0+1.0+0.44%23,700
2025-11-19227.0227.0223.0227.0+1.0+0.44%62,600
2025-11-18230.0230.0226.0226.0-2.0-0.88%35,200
2025-11-17234.0234.0227.0228.0-5.0-2.15%104,500
2025-11-14231.0234.0231.0233.00.00.00%26,600
2025-11-13232.0233.0230.0233.0+3.0+1.30%49,000
2025-11-12232.0232.0229.0230.0-1.0-0.43%85,200
2025-11-11232.0232.0229.0231.0-1.0-0.43%35,400
2025-11-10232.0234.0230.0232.0+2.0+0.87%41,800
2025-11-07227.0230.0227.0230.0+2.0+0.88%26,800
2025-11-06227.0229.0226.0228.0+1.0+0.44%24,300
2025-11-05228.0228.0224.0227.0-1.0-0.44%59,000
2025-11-04230.0230.0226.0228.00.00.00%55,000
2025-10-31232.0232.0226.0228.0-3.0-1.30%31,100
2025-10-30228.0231.0227.0231.0+3.0+1.32%55,300
2025-10-29233.0233.0228.0228.0-4.0-1.72%29,400
2025-10-28235.0235.0230.0232.0-2.0-0.85%54,900
2025-10-27233.0235.0233.0234.0+1.0+0.43%71,100
2025-10-24235.0235.0230.0233.0+1.0+0.43%67,700
2025-10-23230.0234.0230.0232.0-1.0-0.43%34,600
2025-10-22231.0234.0230.0233.0+3.0+1.30%23,000
2025-10-21233.0233.0230.0230.0-1.0-0.43%49,000
2025-10-20230.0234.0226.0231.0+5.0+2.21%94,300
2025-10-17230.0230.0226.0226.0-4.0-1.74%16,300
2025-10-16228.0230.0227.0230.0+4.0+1.77%30,000
2025-10-15226.0229.0225.0226.00.00.00%49,200
2025-10-14226.0229.0225.0226.0-3.0-1.31%32,200
2025-10-10232.0232.0226.0229.0-3.0-1.29%67,400
2025-10-09231.0232.0229.0232.0+1.0+0.43%53,400
2025-10-08233.0236.0230.0231.0-2.0-0.86%61,200
2025-10-07240.0240.0233.0233.0-4.0-1.69%60,600
2025-10-06230.0237.0230.0237.0+8.0+3.49%111,000
2025-10-03227.0232.0227.0229.0-1.0-0.43%58,700
2025-10-02230.0232.0228.0230.0+2.0+0.88%45,800
2025-10-01241.0241.0227.0228.0-11.0-4.60%155,500
2025-09-30243.0245.0237.0239.0-5.0-2.05%76,300
2025-09-29250.0252.0243.0244.0-7.0-2.79%67,500
2025-09-26253.0254.0251.0251.0-2.0-0.79%49,400
2025-09-25254.0256.0253.0253.0-2.0-0.78%43,100
2025-09-24259.0262.0252.0255.0-3.0-1.16%139,700
2025-09-22260.0263.0258.0258.00.00.00%23,500
2025-09-19262.0263.0258.0258.0-4.0-1.53%42,500
2025-09-18264.0265.0259.0262.0-1.0-0.38%39,800
2025-09-17265.0267.0263.0263.0-1.0-0.38%37,000
2025-09-16262.0265.0262.0264.00.00.00%33,900
2025-09-12263.0264.0261.0264.0——30,100

直近120営業日分を表示