KabuInsight

ＳＨＯＥＩ

7839
プライム/その他製品/SHOEI 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
2026-03-131,600.01,625.01,600.01,618.0-6.0-0.37%253,100
2026-03-121,630.01,638.01,610.01,624.0-17.0-1.04%173,200
2026-03-111,656.01,659.01,641.01,641.0-9.0-0.55%160,200
2026-03-101,669.01,676.01,638.01,650.0+19.0+1.16%256,200
2026-03-091,618.01,638.01,606.01,631.0-47.0-2.80%221,900
2026-03-061,651.01,678.01,638.01,678.0+18.0+1.08%306,900
2026-03-051,700.01,707.01,658.01,660.0+1.0+0.06%272,100
2026-03-041,705.01,719.01,650.01,659.0-66.0-3.83%283,300
2026-03-031,760.01,773.01,720.01,725.0-50.0-2.82%386,700
2026-03-021,781.01,800.01,760.01,775.0-25.0-1.39%325,500
2026-02-271,745.01,812.01,742.01,800.0+68.0+3.93%513,000
2026-02-261,735.01,744.01,724.01,732.0+17.0+0.99%321,100
2026-02-251,723.01,726.01,703.01,715.0+1.0+0.06%255,800
2026-02-241,704.01,728.01,693.01,714.0+10.0+0.59%212,300
2026-02-201,733.01,733.01,704.01,704.0-39.0-2.24%190,300
2026-02-191,734.01,749.01,718.01,743.0+9.0+0.52%172,000
2026-02-181,743.01,755.01,734.01,734.0-3.0-0.17%192,400
2026-02-171,724.01,751.01,718.01,737.0+13.0+0.75%176,500
2026-02-161,717.01,743.01,717.01,724.0+10.0+0.58%208,700
2026-02-131,726.01,736.01,687.01,714.0-28.0-1.61%428,900
2026-02-121,753.01,763.01,740.01,742.0-13.0-0.74%274,000
2026-02-101,738.01,768.01,736.01,755.0+17.0+0.98%248,400
2026-02-091,760.01,766.01,728.01,738.0+12.0+0.70%216,600
2026-02-061,701.01,734.01,698.01,726.0+25.0+1.47%259,000
2026-02-051,700.01,728.01,690.01,701.0+34.0+2.04%311,600
2026-02-041,651.01,681.01,648.01,667.0+33.0+2.02%364,100
2026-02-031,685.01,686.01,634.01,634.0-55.0-3.26%498,600
2026-02-021,700.01,731.01,674.01,689.0-86.0-4.85%536,000
2026-01-301,787.01,789.01,768.01,775.0+28.0+1.60%296,500
2026-01-291,749.01,770.01,735.01,747.0-6.0-0.34%334,200
2026-01-281,768.01,775.01,752.01,753.0-26.0-1.46%193,400
2026-01-271,770.01,796.01,766.01,779.0+5.0+0.28%183,200
2026-01-261,780.01,795.01,764.01,774.0-25.0-1.39%167,500
2026-01-231,788.01,819.01,782.01,799.0+21.0+1.18%172,000
2026-01-221,779.01,800.01,772.01,778.0+6.0+0.34%196,600
2026-01-211,800.01,813.01,768.01,772.0-43.0-2.37%246,000
2026-01-201,818.01,825.01,806.01,815.0-3.0-0.17%148,600
2026-01-191,816.01,830.01,802.01,818.0+2.0+0.11%227,300
2026-01-161,841.01,855.01,813.01,816.0-38.0-2.05%213,200
2026-01-151,822.01,856.01,822.01,854.0+36.0+1.98%233,000
2026-01-141,808.01,836.01,805.01,818.00.00.00%224,000
2026-01-131,837.01,839.01,807.01,818.0-1.0-0.05%172,100
2026-01-091,806.01,854.01,802.01,819.0+33.0+1.85%264,000
2026-01-081,817.01,833.01,779.01,786.0-45.0-2.46%259,600
2026-01-071,816.01,835.01,813.01,831.0+7.0+0.38%198,700
2026-01-061,788.01,828.01,788.01,824.0+37.0+2.07%214,000
2026-01-051,786.01,809.01,784.01,787.0+10.0+0.56%200,700
2025-12-301,785.01,788.01,776.01,777.0-5.0-0.28%149,900
2025-12-291,800.01,805.01,776.01,782.0-16.0-0.89%119,900
2025-12-261,812.01,817.01,788.01,798.0-14.0-0.77%131,800
2025-12-251,793.01,819.01,791.01,812.0+22.0+1.23%104,700
2025-12-241,811.01,824.01,783.01,790.0-31.0-1.70%88,000
2025-12-231,800.01,821.01,800.01,821.0+23.0+1.28%121,300
2025-12-221,804.01,830.01,798.01,798.0+13.0+0.73%225,900
2025-12-191,781.01,800.01,779.01,785.0+9.0+0.51%309,400
2025-12-181,800.01,807.01,770.01,776.0-42.0-2.31%273,500
2025-12-171,862.01,875.01,811.01,818.0-31.0-1.68%241,800
2025-12-161,861.01,869.01,848.01,849.0-7.0-0.38%267,200
2025-12-151,852.01,875.01,841.01,856.0+13.0+0.71%216,400
2025-12-121,841.01,854.01,835.01,843.0-7.0-0.38%200,300
2025-12-111,910.01,916.01,836.01,850.0-60.0-3.14%178,000
2025-12-101,844.01,924.01,843.01,910.0+65.0+3.52%284,100
2025-12-091,827.01,850.01,819.01,845.0+17.0+0.93%207,400
2025-12-081,851.01,860.01,824.01,828.0-22.0-1.19%201,500
2025-12-051,853.01,867.01,843.01,850.0-9.0-0.48%185,800
2025-12-041,820.01,874.01,820.01,859.0+40.0+2.20%205,500
2025-12-031,817.01,839.01,785.01,819.0-12.0-0.66%254,900
2025-12-021,831.01,852.01,823.01,831.0-2.0-0.11%185,500
2025-12-011,861.01,878.01,830.01,833.0-27.0-1.45%176,300
2025-11-281,840.01,872.01,835.01,860.0+25.0+1.36%209,800
2025-11-271,821.01,850.01,818.01,835.0+12.0+0.66%229,100
2025-11-261,818.01,830.01,809.01,823.0+19.0+1.05%168,600
2025-11-251,829.01,832.01,800.01,804.0-25.0-1.37%174,400
2025-11-211,807.01,830.01,801.01,829.0+22.0+1.22%234,300
2025-11-201,783.01,821.01,782.01,807.0+30.0+1.69%230,100
2025-11-191,810.01,815.01,768.01,777.0-41.0-2.26%230,800
2025-11-181,818.01,854.01,812.01,818.0-12.0-0.66%355,200
2025-11-171,831.01,889.01,818.01,830.0+85.0+4.87%669,000
2025-11-141,753.01,764.01,744.01,745.0-14.0-0.80%264,100
2025-11-131,759.01,776.01,751.01,759.0+17.0+0.98%196,900
2025-11-121,719.01,761.01,717.01,742.0+31.0+1.81%195,700
2025-11-111,710.01,711.01,695.01,711.0+7.0+0.41%157,900
2025-11-101,698.01,710.01,689.01,704.0+14.0+0.83%120,100
2025-11-071,675.01,690.01,670.01,690.0+10.0+0.60%80,100
2025-11-061,688.01,691.01,673.01,680.0-2.0-0.12%170,200
2025-11-051,675.01,686.01,647.01,682.0+5.0+0.30%331,200
2025-11-041,649.01,688.01,637.01,677.0+38.0+2.32%460,300
2025-10-311,640.01,659.01,627.01,639.0-2.0-0.12%833,400
2025-10-301,626.01,651.01,623.01,641.0+11.0+0.67%524,600
2025-10-291,660.01,663.01,614.01,630.0-38.0-2.28%413,300
2025-10-281,689.01,689.01,650.01,668.0-21.0-1.24%271,500
2025-10-271,701.01,705.01,682.01,689.0-6.0-0.35%414,700
2025-10-241,693.01,719.01,692.01,695.0+9.0+0.53%192,800
2025-10-231,685.01,686.01,671.01,686.0+4.0+0.24%292,500
2025-10-221,687.01,691.01,675.01,682.0-3.0-0.18%343,800
2025-10-211,694.01,698.01,679.01,685.0+1.0+0.06%228,400
2025-10-201,681.01,691.01,677.01,684.0+9.0+0.54%158,200
2025-10-171,672.01,677.01,661.01,675.0-3.0-0.18%91,400
2025-10-161,675.01,691.01,675.01,678.0-6.0-0.36%157,200
2025-10-151,678.01,691.01,672.01,684.0+32.0+1.94%167,500
2025-10-141,637.01,678.01,634.01,652.0-23.0-1.37%197,900
2025-10-101,676.01,683.01,662.01,675.0-19.0-1.12%179,600
2025-10-091,700.01,700.01,675.01,694.0-15.0-0.88%246,600
2025-10-081,753.01,756.01,701.01,709.0-40.0-2.29%207,800
2025-10-071,758.01,775.01,744.01,749.0+3.0+0.17%235,500
2025-10-061,740.01,746.01,726.01,746.0+46.0+2.71%222,500
2025-10-031,676.01,701.01,676.01,700.0+15.0+0.89%126,900
2025-10-021,700.01,701.01,678.01,685.0-15.0-0.88%180,000
2025-10-011,747.01,747.01,698.01,700.0-59.0-3.35%194,000
2025-09-301,771.01,775.01,753.01,759.0+2.0+0.11%198,400
2025-09-291,780.01,790.01,755.01,757.0-78.0-4.25%415,900
2025-09-261,823.01,846.01,821.01,835.0-8.0-0.43%530,800
2025-09-251,823.01,851.01,821.01,843.0+17.0+0.93%248,500
2025-09-241,835.01,847.01,826.01,826.0-13.0-0.71%217,700
2025-09-221,829.01,851.01,823.01,839.0-5.0-0.27%221,300
2025-09-191,865.01,867.01,831.01,844.0-12.0-0.65%266,000
2025-09-181,871.01,875.01,850.01,856.0+4.0+0.22%230,100
2025-09-171,865.01,866.01,847.01,852.0-20.0-1.07%136,300
2025-09-161,840.01,886.01,834.01,872.0+26.0+1.41%193,900
2025-09-121,851.01,864.01,846.01,846.0——170,100

直近120営業日分を表示