KabuInsight

象印マホービン

7965
プライム/電気機器/Zojirushi Corporation
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
2026-03-131,530.01,552.01,530.01,539.0-4.0-0.26%107,100
2026-03-121,550.01,553.01,538.01,543.0-8.0-0.52%138,900
2026-03-111,557.01,568.01,551.01,551.0+5.0+0.32%79,000
2026-03-101,563.01,563.01,534.01,546.0+1.0+0.06%124,600
2026-03-091,500.01,549.01,495.01,545.0-10.0-0.64%175,500
2026-03-061,544.01,560.01,533.01,555.00.00.00%74,800
2026-03-051,572.01,585.01,553.01,555.0+12.0+0.78%144,000
2026-03-041,572.01,573.01,530.01,543.0-44.0-2.77%188,800
2026-03-031,602.01,611.01,585.01,587.0-29.0-1.79%151,200
2026-03-021,638.01,638.01,600.01,616.0-24.0-1.46%221,200
2026-02-271,625.01,640.01,611.01,640.0+32.0+1.99%163,500
2026-02-261,610.01,628.01,608.01,608.0+2.0+0.12%139,900
2026-02-251,607.01,616.01,596.01,606.0+11.0+0.69%154,700
2026-02-241,575.01,605.01,555.01,595.0+7.0+0.44%263,600
2026-02-201,600.01,601.01,586.01,588.0-22.0-1.37%122,900
2026-02-191,614.01,617.01,602.01,610.0-2.0-0.12%116,100
2026-02-181,600.01,619.01,588.01,612.0+29.0+1.83%192,700
2026-02-171,608.01,609.01,579.01,583.0-25.0-1.55%184,500
2026-02-161,602.01,613.01,587.01,608.0+21.0+1.32%157,300
2026-02-131,597.01,605.01,568.01,587.0-17.0-1.06%159,600
2026-02-121,630.01,633.01,600.01,604.0-18.0-1.11%247,200
2026-02-101,600.01,623.01,599.01,622.0+22.0+1.38%188,100
2026-02-091,601.01,607.01,592.01,600.0+6.0+0.38%137,500
2026-02-061,587.01,594.01,573.01,594.0+9.0+0.57%161,600
2026-02-051,591.01,598.01,582.01,585.0+5.0+0.32%152,700
2026-02-041,564.01,586.01,556.01,580.0+15.0+0.96%124,300
2026-02-031,578.01,582.01,565.01,565.0-10.0-0.63%125,100
2026-02-021,560.01,591.01,560.01,575.0+29.0+1.88%177,100
2026-01-301,539.01,555.01,533.01,546.0+7.0+0.45%182,700
2026-01-291,520.01,539.01,502.01,539.0+11.0+0.72%200,300
2026-01-281,536.01,537.01,518.01,528.0-19.0-1.23%158,800
2026-01-271,558.01,559.01,547.01,547.0-22.0-1.40%122,600
2026-01-261,583.01,583.01,557.01,569.0-16.0-1.01%149,500
2026-01-231,586.01,591.01,576.01,585.0-1.0-0.06%89,500
2026-01-221,590.01,593.01,584.01,586.0-3.0-0.19%125,500
2026-01-211,577.01,591.01,574.01,589.0+1.0+0.06%230,900
2026-01-201,581.01,593.01,573.01,588.0+6.0+0.38%193,100
2026-01-191,576.01,586.01,574.01,582.0-2.0-0.13%147,700
2026-01-161,570.01,584.01,565.01,584.0+5.0+0.32%126,500
2026-01-151,560.01,581.01,556.01,579.0+18.0+1.15%149,700
2026-01-141,562.01,573.01,556.01,561.00.00.00%133,800
2026-01-131,569.01,569.01,549.01,561.0+2.0+0.13%146,100
2026-01-091,554.01,563.01,547.01,559.0+12.0+0.78%161,300
2026-01-081,562.01,567.01,540.01,547.0-22.0-1.40%232,100
2026-01-071,566.01,582.01,559.01,569.0+3.0+0.19%209,500
2026-01-061,564.01,574.01,555.01,566.0+5.0+0.32%191,000
2026-01-051,563.01,570.01,548.01,561.0-5.0-0.32%238,200
2025-12-301,560.01,577.01,555.01,566.00.00.00%257,500
2025-12-291,573.01,577.01,547.01,566.0-7.0-0.45%479,400
2025-12-261,605.01,625.01,571.01,573.0-70.0-4.26%1,033,400
2025-12-251,640.01,645.01,624.01,643.0+29.0+1.80%373,700
2025-12-241,659.01,659.01,599.01,614.0-33.0-2.00%659,700
2025-12-231,672.01,682.01,641.01,647.0+38.0+2.36%693,600
2025-12-221,618.01,632.01,607.01,609.0+7.0+0.44%248,400
2025-12-191,598.01,611.01,598.01,602.0+4.0+0.25%148,700
2025-12-181,606.01,609.01,598.01,598.0-3.0-0.19%109,900
2025-12-171,621.01,622.01,597.01,601.0-21.0-1.29%118,400
2025-12-161,640.01,642.01,622.01,622.0-19.0-1.16%102,300
2025-12-151,630.01,641.01,623.01,641.0+17.0+1.05%120,700
2025-12-121,603.01,629.01,600.01,624.0+32.0+2.01%169,100
2025-12-111,608.01,609.01,592.01,592.0-8.0-0.50%101,000
2025-12-101,601.01,610.01,598.01,600.0+6.0+0.38%167,100
2025-12-091,620.01,625.01,591.01,594.0-32.0-1.97%182,800
2025-12-081,624.01,631.01,615.01,626.0+17.0+1.06%110,000
2025-12-051,608.01,621.01,606.01,609.0-12.0-0.74%103,500
2025-12-041,605.01,627.01,604.01,621.0+17.0+1.06%160,900
2025-12-031,652.01,653.01,599.01,604.0-57.0-3.43%266,300
2025-12-021,658.01,666.01,643.01,661.0+3.0+0.18%116,400
2025-12-011,673.01,680.01,652.01,658.0-20.0-1.19%188,000
2025-11-281,691.01,693.01,673.01,678.0-13.0-0.77%176,900
2025-11-271,680.01,703.01,670.01,691.0+2.0+0.12%358,300
2025-11-261,669.01,691.01,663.01,689.0+33.0+1.99%394,100
2025-11-251,657.01,670.01,644.01,656.0+5.0+0.30%229,600
2025-11-211,608.01,657.01,608.01,651.0+43.0+2.67%487,500
2025-11-201,626.01,634.01,601.01,608.0-16.0-0.99%499,500
2025-11-191,654.01,659.01,621.01,624.0-71.0-4.19%994,500
2025-11-181,709.01,718.01,693.01,695.0-14.0-0.82%1,724,000
2025-11-171,690.01,717.01,686.01,709.0+19.0+1.12%956,100
2025-11-141,687.01,701.01,686.01,690.0-7.0-0.41%356,900
2025-11-131,705.01,706.01,693.01,697.0+3.0+0.18%298,900
2025-11-121,680.01,700.01,680.01,694.0+18.0+1.07%229,900
2025-11-111,706.01,708.01,675.01,676.0-29.0-1.70%355,700
2025-11-101,700.01,705.01,692.01,705.0+17.0+1.01%300,000
2025-11-071,685.01,692.01,681.01,688.0+2.0+0.12%143,300
2025-11-061,684.01,694.01,680.01,686.0+2.0+0.12%180,200
2025-11-051,685.01,697.01,658.01,684.0+4.0+0.24%572,300
2025-11-041,664.01,686.01,662.01,680.0+16.0+0.96%164,400
2025-10-311,646.01,664.01,645.01,664.0+19.0+1.16%153,600
2025-10-301,646.01,661.01,638.01,645.0-7.0-0.42%241,400
2025-10-291,665.01,672.01,650.01,652.0-13.0-0.78%178,000
2025-10-281,719.01,719.01,665.01,665.0-61.0-3.53%212,400
2025-10-271,695.01,728.01,684.01,726.0+45.0+2.68%202,700
2025-10-241,688.01,697.01,675.01,681.0-8.0-0.47%109,800
2025-10-231,680.01,700.01,672.01,689.0+9.0+0.54%108,400
2025-10-221,668.01,680.01,664.01,680.0+5.0+0.30%145,100
2025-10-211,676.01,690.01,669.01,675.0+2.0+0.12%224,800
2025-10-201,669.01,676.01,665.01,673.0+20.0+1.21%81,200
2025-10-171,633.01,654.01,630.01,653.0+18.0+1.10%70,700
2025-10-161,639.01,640.01,628.01,635.0-4.0-0.24%85,600
2025-10-151,642.01,648.01,633.01,639.0+10.0+0.61%77,700
2025-10-141,618.01,636.01,612.01,629.0+2.0+0.12%189,400
2025-10-101,635.01,637.01,622.01,627.0-22.0-1.33%148,200
2025-10-091,649.01,658.01,634.01,649.00.00.00%150,800
2025-10-081,689.01,694.01,646.01,649.0-48.0-2.83%198,100
2025-10-071,679.01,702.01,672.01,697.0+26.0+1.56%212,700
2025-10-061,680.01,680.01,664.01,671.0+17.0+1.03%161,200
2025-10-031,638.01,662.01,631.01,654.0+23.0+1.41%206,400
2025-10-021,619.01,634.01,617.01,631.0+8.0+0.49%225,300
2025-10-011,652.01,652.01,617.01,623.0-5.0-0.31%542,600
2025-09-301,633.01,646.01,624.01,628.0-8.0-0.49%513,400
2025-09-291,649.01,655.01,630.01,636.0-14.0-0.85%276,900
2025-09-261,635.01,650.01,632.01,650.0+15.0+0.92%195,400
2025-09-251,625.01,637.01,622.01,635.0+16.0+0.99%128,000
2025-09-241,638.01,644.01,619.01,619.0-18.0-1.10%152,100
2025-09-221,637.01,649.01,632.01,637.00.00.00%137,900
2025-09-191,680.01,685.01,637.01,637.0-42.0-2.50%351,000
2025-09-181,668.01,684.01,660.01,679.0+21.0+1.27%118,300
2025-09-171,655.01,666.01,650.01,658.0-2.0-0.12%70,300
2025-09-161,659.01,673.01,656.01,660.0-3.0-0.18%104,700
2025-09-121,662.01,667.01,645.01,663.0——136,600

直近120営業日分を表示