KabuInsight

西華産業

8061
プライム/卸売業/SEIKA 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
2026-03-132,388.02,468.02,388.02,423.0-15.0-0.62%176,600
2026-03-122,450.02,463.02,420.02,438.0-39.0-1.57%189,400
2026-03-112,520.02,561.02,477.02,477.0-23.0-0.92%192,100
2026-03-102,463.02,526.02,452.02,500.0+87.0+3.61%187,100
2026-03-092,390.02,437.02,335.02,413.0-177.0-6.83%401,500
2026-03-062,583.02,611.02,543.02,590.0-12.0-0.46%142,700
2026-03-052,648.02,681.02,578.02,602.0+45.0+1.76%237,500
2026-03-042,638.02,697.02,493.02,557.0-193.0-7.02%468,400
2026-03-032,846.02,885.02,738.02,750.0-100.0-3.51%281,300
2026-03-022,800.02,905.02,775.02,850.0-20.0-0.70%185,400
2026-02-272,835.02,904.02,810.02,870.0+27.0+0.95%184,800
2026-02-262,855.02,911.02,822.02,843.0+15.0+0.53%201,000
2026-02-252,825.02,855.02,736.02,828.0+7.0+0.25%253,300
2026-02-242,890.02,895.02,801.02,821.0-41.0-1.43%230,400
2026-02-202,820.02,885.02,815.02,862.0+17.0+0.60%163,900
2026-02-192,906.02,906.02,786.02,845.0+89.0+3.23%342,100
2026-02-182,692.02,766.02,682.02,756.0+84.0+3.14%242,300
2026-02-172,652.02,702.02,600.02,672.0+12.0+0.45%364,800
2026-02-162,693.02,728.02,605.02,660.0-20.0-0.75%349,000
2026-02-132,637.02,720.02,593.02,680.0+33.0+1.25%470,600
2026-02-122,459.02,716.02,433.02,647.0+204.0+8.35%671,000
2026-02-102,417.02,458.02,412.02,443.0+50.0+2.09%197,000
2026-02-092,444.02,445.02,382.02,393.0+43.0+1.83%266,000
2026-02-062,332.02,369.02,315.02,350.0+3.0+0.13%160,700
2026-02-052,375.02,375.02,325.02,347.0-9.0-0.38%155,900
2026-02-042,352.02,375.02,325.02,356.00.00.00%160,000
2026-02-032,320.02,357.02,298.02,356.0+85.0+3.74%175,900
2026-02-022,335.02,370.02,270.02,271.0-49.0-2.11%224,000
2026-01-302,330.02,330.02,294.02,320.0-14.0-0.60%189,900
2026-01-292,324.02,355.02,290.02,334.0+4.0+0.17%222,800
2026-01-282,389.02,389.02,311.02,330.0-73.0-3.04%246,500
2026-01-272,420.02,444.02,378.02,403.0-48.0-1.96%196,800
2026-01-262,462.02,490.02,445.02,451.0-49.0-1.96%144,800
2026-01-232,527.02,548.02,500.02,500.0-27.0-1.07%126,200
2026-01-222,530.02,543.02,506.02,527.0+20.0+0.80%94,600
2026-01-212,475.02,523.02,466.02,507.0-19.0-0.75%112,600
2026-01-202,585.02,593.02,526.02,526.0-77.0-2.96%137,800
2026-01-192,614.02,625.02,567.02,603.0-17.0-0.65%115,100
2026-01-162,600.02,620.02,552.02,620.0+11.0+0.42%102,400
2026-01-152,580.02,627.02,580.02,609.0+17.0+0.66%115,000
2026-01-142,540.02,598.02,523.02,592.0+74.0+2.94%144,100
2026-01-132,497.02,539.02,482.02,518.0+88.0+3.62%236,300
2026-01-092,459.02,463.02,430.02,430.0+1.0+0.04%95,600
2026-01-082,421.02,491.02,415.02,429.0-4.0-0.16%125,500
2026-01-072,410.02,460.02,390.02,433.0+16.0+0.66%153,700
2026-01-062,483.02,490.02,410.02,417.0-16.0-0.66%280,900
2026-01-052,400.02,450.02,392.02,433.0+60.0+2.53%202,100
2025-12-302,394.02,427.02,369.02,373.0-25.0-1.04%141,000
2025-12-292,360.02,398.02,360.02,398.0+40.0+1.70%101,500
2025-12-262,380.02,387.02,340.02,358.0-21.0-0.88%81,500
2025-12-252,379.02,379.02,347.02,379.0+15.0+0.63%98,600
2025-12-242,365.02,372.02,346.02,364.0-4.0-0.17%87,600
2025-12-232,363.02,379.02,354.02,368.0-7.0-0.29%63,200
2025-12-222,385.02,396.02,370.02,375.0+21.0+0.89%83,500
2025-12-192,329.02,371.02,320.02,354.0+36.0+1.55%135,200
2025-12-182,332.02,345.02,293.02,318.0-44.0-1.86%89,300
2025-12-172,341.02,363.02,308.02,362.0+41.0+1.77%110,500
2025-12-162,417.02,417.02,309.02,321.0-103.0-4.25%171,400
2025-12-152,394.02,424.02,361.02,424.0+35.0+1.47%145,300
2025-12-122,337.02,389.02,320.02,389.0+102.0+4.46%172,600
2025-12-112,340.02,356.02,286.02,287.0-46.0-1.97%124,800
2025-12-102,337.02,346.02,311.02,333.0+19.0+0.82%119,400
2025-12-092,339.02,355.02,301.02,314.0-25.0-1.07%120,600
2025-12-082,310.02,367.02,302.02,339.0+46.0+2.01%159,400
2025-12-052,290.02,330.02,288.02,293.0+1.0+0.04%169,100
2025-12-042,274.02,308.02,270.02,292.0+18.0+0.79%133,400
2025-12-032,335.02,347.02,257.02,274.0-59.0-2.53%151,400
2025-12-022,326.02,361.02,305.02,333.0-23.0-0.98%158,900
2025-12-012,441.02,448.02,350.02,356.0-85.0-3.48%197,100
2025-11-282,393.02,450.02,393.02,441.0+52.0+2.18%216,100
2025-11-272,365.02,413.02,341.02,389.0+31.0+1.31%200,000
2025-11-262,310.02,379.02,305.02,358.0+49.0+2.12%228,600
2025-11-252,272.02,333.02,250.02,309.0+87.0+3.92%179,600
2025-11-212,266.02,281.02,206.02,222.0-94.0-4.06%214,000
2025-11-202,244.02,336.02,229.02,316.0+162.0+7.52%357,600
2025-11-192,155.02,180.02,125.02,154.0-17.0-0.78%306,500
2025-11-182,172.02,230.02,160.02,171.0-9.0-0.41%251,300
2025-11-172,180.02,185.02,144.02,180.0-6.0-0.27%204,600
2025-11-142,200.02,209.02,161.02,186.0-51.0-2.28%246,100
2025-11-132,220.02,262.02,220.02,237.0+1.0+0.04%159,700
2025-11-122,219.02,287.02,216.02,236.0+9.0+0.40%264,400
2025-11-112,241.02,275.02,201.02,227.0-9.0-0.40%236,600
2025-11-102,200.02,238.02,134.02,236.0+49.0+2.24%436,400
2025-11-072,398.02,442.02,110.02,187.0-311.0-12.45%906,500
2025-11-062,457.02,514.02,443.02,498.0+41.0+1.67%365,300
2025-11-052,327.02,470.02,287.02,457.0+30.0+1.24%665,100
2025-11-042,350.02,431.02,316.02,427.0+122.0+5.29%480,300
2025-10-312,333.02,334.02,284.02,305.0-6.0-0.26%131,700
2025-10-302,287.02,329.02,271.02,311.0+41.0+1.81%178,100
2025-10-292,318.02,343.02,252.02,270.0-16.0-0.70%208,700
2025-10-282,381.02,388.02,280.02,286.0-45.0-1.93%344,100
2025-10-272,341.02,367.02,327.02,331.0+35.0+1.52%178,600
2025-10-242,301.02,313.02,276.02,296.0+19.0+0.83%156,400
2025-10-232,200.02,277.02,189.02,277.0+48.0+2.15%151,700
2025-10-222,239.02,239.02,183.02,229.0-11.0-0.49%212,800
2025-10-212,314.02,329.02,238.02,240.0-71.0-3.07%243,000
2025-10-202,314.02,324.02,251.02,311.0+69.0+3.08%335,900
2025-10-172,255.02,276.02,226.02,242.0-27.0-1.19%238,300
2025-10-162,264.02,284.02,236.02,269.0+55.0+2.48%291,300
2025-10-152,144.02,229.02,144.02,214.0+97.0+4.58%207,300
2025-10-142,134.02,183.02,100.02,117.0-38.0-1.76%330,900
2025-10-102,223.02,255.02,150.02,155.0-95.0-4.22%415,600
2025-10-092,233.02,250.02,190.02,250.0+40.0+1.81%279,700
2025-10-082,110.02,252.02,110.02,210.0+100.0+4.74%372,900
2025-10-072,106.02,180.02,086.02,110.0+26.0+1.25%405,300
2025-10-062,014.02,097.02,010.02,084.0+164.0+8.54%484,100
2025-10-031,887.01,938.01,887.01,920.0+34.0+1.80%121,900
2025-10-021,899.01,926.01,871.01,886.0-12.0-0.63%135,200
2025-10-011,960.01,966.01,873.01,898.0-80.0-4.04%303,200
2025-09-301,984.01,994.01,945.01,978.0-4.0-0.20%223,700
2025-09-291,920.01,983.01,903.01,982.0-14.7-0.73%205,800
2025-09-261,950.02,013.31,946.71,996.7+56.7+2.92%271,500
2025-09-251,950.01,950.01,930.01,940.0+6.7+0.35%97,500
2025-09-241,916.71,933.31,900.01,933.3+20.0+1.05%119,700
2025-09-221,923.31,936.71,903.31,913.3+3.3+0.17%132,000
2025-09-191,916.71,926.71,876.71,910.0+6.7+0.35%239,400
2025-09-181,920.01,926.71,903.31,903.3-23.3-1.21%152,400
2025-09-171,970.01,970.01,920.01,926.7-43.3-2.20%185,700
2025-09-161,990.01,990.01,960.01,970.0+3.3+0.17%88,800
2025-09-121,970.01,996.71,966.71,966.7——93,900

直近120営業日分を表示