KabuInsight

松風

7979
プライム/精密機器/SHOFU INC.
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
2026-03-131,750.01,762.01,735.01,735.0-39.0-2.20%197,600
2026-03-121,810.01,812.01,767.01,774.0-36.0-1.99%191,400
2026-03-111,809.01,826.01,809.01,810.0-8.0-0.44%117,300
2026-03-101,846.01,849.01,808.01,818.0-5.0-0.27%113,700
2026-03-091,810.01,835.01,803.01,823.0-57.0-3.03%140,400
2026-03-061,836.01,880.01,830.01,880.0+38.0+2.06%136,200
2026-03-051,852.01,864.01,828.01,842.0+37.0+2.05%115,500
2026-03-041,838.01,838.01,788.01,805.0-55.0-2.96%191,600
2026-03-031,877.01,906.01,859.01,860.0-16.0-0.85%204,400
2026-03-021,850.01,879.01,838.01,876.0-1.0-0.05%154,300
2026-02-271,853.01,884.01,846.01,877.0+35.0+1.90%176,400
2026-02-261,835.01,851.01,833.01,842.0+7.0+0.38%173,900
2026-02-251,834.01,845.01,823.01,835.0+10.0+0.55%137,500
2026-02-241,805.01,841.01,803.01,825.0+23.0+1.28%146,100
2026-02-201,806.01,806.01,793.01,802.0-19.0-1.04%86,300
2026-02-191,807.01,821.01,796.01,821.0+11.0+0.61%75,900
2026-02-181,800.01,812.01,797.01,810.0+12.0+0.67%87,700
2026-02-171,812.01,814.01,794.01,798.0-7.0-0.39%90,500
2026-02-161,815.01,815.01,797.01,805.00.00.00%123,100
2026-02-131,810.01,822.01,800.01,805.0-10.0-0.55%98,000
2026-02-121,801.01,818.01,799.01,815.0+20.0+1.11%142,600
2026-02-101,772.01,800.01,771.01,795.0+26.0+1.47%204,600
2026-02-091,801.01,809.01,769.01,769.0-7.0-0.39%302,800
2026-02-061,846.01,849.01,762.01,776.0-44.0-2.42%396,400
2026-02-051,793.01,830.01,775.01,820.0-11.0-0.60%637,600
2026-02-041,826.01,843.01,816.01,831.0+5.0+0.27%140,900
2026-02-031,834.01,837.01,824.01,826.0+1.0+0.05%95,600
2026-02-021,857.01,861.01,822.01,825.0-13.0-0.71%143,200
2026-01-301,840.01,841.01,825.01,838.0-2.0-0.11%88,100
2026-01-291,826.01,840.01,818.01,840.0+8.0+0.44%114,100
2026-01-281,835.01,840.01,826.01,832.0-13.0-0.70%76,800
2026-01-271,835.01,849.01,831.01,845.0+1.0+0.05%66,000
2026-01-261,861.01,861.01,835.01,844.0-43.0-2.28%109,600
2026-01-231,891.01,898.01,879.01,887.0+5.0+0.27%113,600
2026-01-221,856.01,884.01,856.01,882.0+32.0+1.73%62,600
2026-01-211,850.01,855.01,828.01,850.0-13.0-0.70%97,200
2026-01-201,877.01,877.01,856.01,863.0-20.0-1.06%82,100
2026-01-191,894.01,894.01,871.01,883.0-11.0-0.58%80,200
2026-01-161,884.01,899.01,877.01,894.0+14.0+0.74%88,800
2026-01-151,871.01,885.01,867.01,880.0+8.0+0.43%63,100
2026-01-141,863.01,876.01,860.01,872.0+8.0+0.43%55,000
2026-01-131,875.01,885.01,855.01,864.0-6.0-0.32%86,900
2026-01-091,850.01,871.01,850.01,870.0+21.0+1.14%65,200
2026-01-081,844.01,858.01,841.01,849.0+8.0+0.43%97,800
2026-01-071,825.01,851.01,820.01,841.0+1.0+0.05%98,400
2026-01-061,825.01,844.01,821.01,840.0+20.0+1.10%106,200
2026-01-051,825.01,829.01,784.01,820.0-5.0-0.27%184,200
2025-12-301,823.01,831.01,815.01,825.0+9.0+0.50%83,200
2025-12-291,801.01,820.01,800.01,816.0+17.0+0.94%84,200
2025-12-261,809.01,810.01,796.01,799.0-7.0-0.39%82,600
2025-12-251,813.01,814.01,803.01,806.0-4.0-0.22%72,100
2025-12-241,831.01,833.01,807.01,810.0-25.0-1.36%67,500
2025-12-231,808.01,835.01,807.01,835.0+27.0+1.49%80,500
2025-12-221,848.01,848.01,802.01,808.0-32.0-1.74%77,100
2025-12-191,828.01,847.01,824.01,840.0+4.0+0.22%79,200
2025-12-181,816.01,838.01,814.01,836.0+20.0+1.10%71,400
2025-12-171,835.01,835.01,808.01,816.0-9.0-0.49%80,700
2025-12-161,824.01,829.01,812.01,825.0-8.0-0.44%119,800
2025-12-151,807.01,838.01,805.01,833.0+27.0+1.50%127,000
2025-12-121,806.01,815.01,801.01,806.0+13.0+0.73%71,800
2025-12-111,810.01,813.01,793.01,793.0-7.0-0.39%97,600
2025-12-101,785.01,814.01,781.01,800.0+25.0+1.41%154,400
2025-12-091,807.01,815.01,766.01,775.0-40.0-2.20%172,100
2025-12-081,835.01,838.01,805.01,815.0-12.0-0.66%92,900
2025-12-051,820.01,835.01,806.01,827.0-8.0-0.44%123,800
2025-12-041,828.01,848.01,825.01,835.00.00.00%91,600
2025-12-031,835.01,847.01,826.01,835.0-5.0-0.27%73,200
2025-12-021,845.01,845.01,833.01,840.0-4.0-0.22%54,200
2025-12-011,875.01,881.01,835.01,844.0-28.0-1.50%76,000
2025-11-281,868.01,880.01,868.01,872.00.00.00%47,000
2025-11-271,890.01,890.01,868.01,872.0-7.0-0.37%37,600
2025-11-261,842.01,883.01,841.01,879.0+31.0+1.68%108,100
2025-11-251,901.01,903.01,843.01,848.0-47.0-2.48%84,000
2025-11-211,850.01,895.01,850.01,895.0+50.0+2.71%91,400
2025-11-201,851.01,860.01,827.01,845.0+3.0+0.16%100,800
2025-11-191,839.01,848.01,827.01,842.0-6.0-0.32%65,400
2025-11-181,856.01,869.01,842.01,848.0-6.0-0.32%82,100
2025-11-171,853.01,860.01,845.01,854.0-1.0-0.05%50,100
2025-11-141,850.01,868.01,841.01,855.0-1.0-0.05%53,900
2025-11-131,870.01,870.01,854.01,856.0-3.0-0.16%36,200
2025-11-121,831.01,869.01,831.01,859.0+28.0+1.53%95,300
2025-11-111,849.01,851.01,818.01,831.0-18.0-0.97%73,200
2025-11-101,861.01,861.01,845.01,849.00.00.00%78,300
2025-11-071,831.01,849.01,790.01,849.0-10.0-0.54%151,800
2025-11-061,827.01,860.01,827.01,859.0+19.0+1.03%113,300
2025-11-051,870.01,879.01,818.01,840.0-29.0-1.55%104,500
2025-11-041,866.01,888.01,860.01,869.0-26.0-1.37%67,600
2025-10-311,871.01,896.01,862.01,895.0+24.0+1.28%158,100
2025-10-301,859.01,880.01,857.01,871.0+8.0+0.43%244,600
2025-10-291,890.01,897.01,852.01,863.0-36.0-1.90%155,400
2025-10-281,949.01,955.01,893.01,899.0-63.0-3.21%125,100
2025-10-271,943.01,979.01,943.01,962.0+24.0+1.24%95,300
2025-10-241,964.01,970.01,931.01,938.0+14.0+0.73%79,700
2025-10-231,925.01,943.01,913.01,924.0-20.0-1.03%80,700
2025-10-221,921.01,944.01,908.01,944.0+33.0+1.73%149,200
2025-10-211,933.01,938.01,911.01,911.0-25.0-1.29%107,800
2025-10-201,935.01,944.01,924.01,936.0+28.0+1.47%96,900
2025-10-171,914.01,918.01,896.01,908.0-4.0-0.21%57,500
2025-10-161,921.01,932.01,906.01,912.0-9.0-0.47%54,700
2025-10-151,896.01,921.01,896.01,921.0+25.0+1.32%64,200
2025-10-141,899.01,914.01,873.01,896.0-18.0-0.94%106,900
2025-10-101,923.01,946.01,914.01,914.0-28.0-1.44%71,100
2025-10-091,927.01,944.01,918.01,942.0+15.0+0.78%65,000
2025-10-081,957.01,969.01,921.01,927.0-31.0-1.58%80,200
2025-10-071,971.01,981.01,957.01,958.0-23.0-1.16%68,100
2025-10-061,964.01,981.01,948.01,981.0+57.0+2.96%105,900
2025-10-031,915.01,930.01,911.01,924.0+15.0+0.79%47,200
2025-10-021,914.01,927.01,893.01,909.0-2.0-0.10%68,800
2025-10-011,942.01,942.01,897.01,911.0-31.0-1.60%97,400
2025-09-301,980.01,992.01,935.01,942.0-42.0-2.12%79,000
2025-09-292,017.02,018.01,984.01,984.0-33.0-1.64%65,900
2025-09-262,001.02,020.02,001.02,017.0+8.0+0.40%111,300
2025-09-252,014.02,014.01,985.02,009.0-5.0-0.25%125,600
2025-09-241,999.02,024.01,997.02,014.0+22.0+1.10%85,100
2025-09-221,975.01,999.01,973.01,992.0+19.0+0.96%59,200
2025-09-191,975.01,992.01,949.01,973.0-2.0-0.10%153,700
2025-09-181,960.01,980.01,960.01,975.0+18.0+0.92%58,700
2025-09-171,958.01,964.01,938.01,957.0-10.0-0.51%91,600
2025-09-161,960.01,978.01,960.01,967.0+7.0+0.36%49,700
2025-09-121,970.01,973.01,956.01,960.0——49,800

直近120営業日分を表示