KabuInsight

都築電気

8157
プライム/情報･通信業/TSUZUKI DENKI 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
2026-03-133,660.03,710.03,660.03,660.0-70.0-1.88%22,400
2026-03-123,805.03,845.03,700.03,730.0-120.0-3.12%36,900
2026-03-113,920.03,950.03,850.03,850.0-5.0-0.13%19,200
2026-03-103,820.03,900.03,805.03,855.0+105.0+2.80%19,900
2026-03-093,675.03,770.03,660.03,750.0-175.0-4.46%31,000
2026-03-063,855.03,940.03,805.03,925.00.00.00%24,300
2026-03-053,980.04,040.03,900.03,925.0+155.0+4.11%50,500
2026-03-043,850.03,880.03,685.03,770.0-200.0-5.04%57,100
2026-03-034,185.04,185.03,960.03,970.0-165.0-3.99%32,700
2026-03-024,140.04,185.04,030.04,135.0-40.0-0.96%39,400
2026-02-274,085.04,200.04,085.04,175.0+120.0+2.96%45,100
2026-02-264,065.04,095.04,020.04,055.0+35.0+0.87%29,400
2026-02-254,035.04,065.04,010.04,020.0+55.0+1.39%38,900
2026-02-243,975.04,030.03,890.03,965.0-20.0-0.50%42,000
2026-02-204,000.04,030.03,950.03,985.0-65.0-1.60%31,700
2026-02-194,020.04,070.04,005.04,050.0+80.0+2.02%28,000
2026-02-183,985.04,020.03,960.03,970.00.00.00%31,700
2026-02-174,020.04,020.03,940.03,970.0-75.0-1.85%54,400
2026-02-163,725.04,090.03,710.04,045.0+310.0+8.30%84,900
2026-02-133,825.03,850.03,690.03,735.0-115.0-2.99%38,200
2026-02-123,790.03,880.03,770.03,850.0+60.0+1.58%36,500
2026-02-103,765.03,825.03,760.03,790.0+50.0+1.34%31,000
2026-02-093,785.03,785.03,695.03,740.0+45.0+1.22%36,300
2026-02-063,760.03,760.03,660.03,695.0-65.0-1.73%33,400
2026-02-053,790.03,805.03,735.03,760.0-10.0-0.27%29,000
2026-02-043,765.03,820.03,725.03,770.0+5.0+0.13%32,200
2026-02-033,740.03,795.03,720.03,765.0+55.0+1.48%39,800
2026-02-023,750.03,875.03,680.03,710.0+70.0+1.92%110,400
2026-01-303,365.03,750.03,350.03,640.0+300.0+8.98%146,200
2026-01-293,385.03,385.03,310.03,340.0-40.0-1.18%38,200
2026-01-283,470.03,470.03,355.03,380.0-35.0-1.02%40,300
2026-01-273,415.03,550.03,390.03,415.0-10.0-0.29%60,200
2026-01-263,495.03,525.03,385.03,425.0-135.0-3.79%46,100
2026-01-233,495.03,620.03,475.03,560.0+55.0+1.57%29,800
2026-01-223,470.03,525.03,410.03,505.0+50.0+1.45%29,000
2026-01-213,460.03,505.03,390.03,455.0-75.0-2.12%33,900
2026-01-203,630.03,650.03,530.03,530.0-75.0-2.08%41,300
2026-01-193,600.03,645.03,560.03,605.0+10.0+0.28%28,200
2026-01-163,450.03,600.03,450.03,595.0+75.0+2.13%71,800
2026-01-153,505.03,560.03,490.03,520.0-5.0-0.14%44,700
2026-01-143,500.03,550.03,490.03,525.0+20.0+0.57%13,900
2026-01-133,480.03,530.03,470.03,505.0+40.0+1.15%15,700
2026-01-093,455.03,480.03,450.03,465.0+55.0+1.61%22,900
2026-01-083,545.03,555.03,395.03,410.0-150.0-4.21%62,300
2026-01-073,530.03,600.03,500.03,560.0+30.0+0.85%31,500
2026-01-063,500.03,550.03,485.03,530.0+70.0+2.02%18,600
2026-01-053,475.03,490.03,430.03,460.0-25.0-0.72%27,500
2025-12-303,500.03,520.03,485.03,485.0-25.0-0.71%17,500
2025-12-293,500.03,535.03,475.03,510.0+20.0+0.57%32,100
2025-12-263,540.03,575.03,455.03,490.0+20.0+0.58%91,700
2025-12-253,390.03,500.03,385.03,470.0+105.0+3.12%31,000
2025-12-243,400.03,435.03,310.03,365.0-35.0-1.03%29,900
2025-12-233,275.03,450.03,275.03,400.0+105.0+3.19%38,500
2025-12-223,275.03,315.03,275.03,295.0+25.0+0.76%12,500
2025-12-193,210.03,270.03,210.03,270.0+55.0+1.71%14,300
2025-12-183,170.03,215.03,170.03,215.0+40.0+1.26%15,000
2025-12-173,190.03,205.03,175.03,175.0-20.0-0.63%19,900
2025-12-163,185.03,200.03,175.03,195.0-15.0-0.47%13,700
2025-12-153,160.03,230.03,160.03,210.0+35.0+1.10%19,800
2025-12-123,165.03,195.03,155.03,175.0+55.0+1.76%17,200
2025-12-113,130.03,180.03,105.03,120.0-10.0-0.32%16,700
2025-12-103,135.03,180.03,130.03,130.0-20.0-0.63%9,500
2025-12-093,155.03,170.03,145.03,150.0-25.0-0.79%11,000
2025-12-083,125.03,190.03,125.03,175.0+60.0+1.93%15,100
2025-12-053,130.03,160.03,115.03,115.0-45.0-1.42%14,300
2025-12-043,130.03,170.03,125.03,160.0+25.0+0.80%15,500
2025-12-033,140.03,150.03,090.03,135.0+25.0+0.80%22,500
2025-12-023,155.03,160.03,110.03,110.0-45.0-1.43%26,600
2025-12-013,240.03,240.03,155.03,155.0-90.0-2.77%14,400
2025-11-283,230.03,250.03,220.03,245.0+20.0+0.62%20,000
2025-11-273,230.03,270.03,205.03,225.00.00.00%30,700
2025-11-263,200.03,245.03,185.03,225.0+15.0+0.47%16,800
2025-11-253,250.03,250.03,190.03,210.0-45.0-1.38%16,000
2025-11-213,150.03,255.03,150.03,255.0+105.0+3.33%24,200
2025-11-203,175.03,175.03,095.03,150.00.00.00%46,200
2025-11-193,215.03,225.03,150.03,150.0-35.0-1.10%21,300
2025-11-183,230.03,230.03,185.03,185.0-70.0-2.15%25,100
2025-11-173,230.03,275.03,185.03,255.0+50.0+1.56%27,900
2025-11-143,200.03,220.03,170.03,205.0-5.0-0.16%17,700
2025-11-133,175.03,230.03,175.03,210.0+35.0+1.10%19,300
2025-11-123,185.03,190.03,150.03,175.0-15.0-0.47%55,800
2025-11-113,180.03,190.03,150.03,190.00.00.00%17,400
2025-11-103,070.03,215.03,070.03,190.0+150.0+4.93%33,800
2025-11-073,045.03,060.03,000.03,040.0-10.0-0.33%23,300
2025-11-063,065.03,090.03,020.03,050.0+10.0+0.33%29,300
2025-11-053,140.03,150.02,990.03,040.0-130.0-4.10%70,300
2025-11-043,200.03,200.03,105.03,170.0+10.0+0.32%39,900
2025-10-313,155.03,395.03,120.03,160.0+45.0+1.44%122,100
2025-10-303,095.03,150.03,085.03,115.0+30.0+0.97%145,000
2025-10-293,190.03,190.03,080.03,085.0-110.0-3.44%39,700
2025-10-283,315.03,315.03,190.03,195.0-155.0-4.63%41,400
2025-10-273,330.03,370.03,330.03,350.0+75.0+2.29%27,000
2025-10-243,260.03,280.03,250.03,275.0+15.0+0.46%14,900
2025-10-233,250.03,270.03,225.03,260.0+10.0+0.31%17,100
2025-10-223,160.03,295.03,160.03,250.0+90.0+2.85%53,200
2025-10-213,135.03,200.03,115.03,160.0+45.0+1.44%33,400
2025-10-203,085.03,115.03,060.03,115.0+70.0+2.30%17,000
2025-10-173,065.03,065.03,020.03,045.0-20.0-0.65%17,900
2025-10-163,080.03,080.03,040.03,065.00.00.00%14,700
2025-10-153,045.03,070.03,020.03,065.0+45.0+1.49%25,100
2025-10-143,060.03,070.02,990.03,020.0-50.0-1.63%25,900
2025-10-103,155.03,155.03,055.03,070.0-115.0-3.61%32,100
2025-10-093,195.03,195.03,145.03,185.0+10.0+0.31%24,100
2025-10-083,240.03,255.03,170.03,175.0-60.0-1.85%29,600
2025-10-073,215.03,245.03,200.03,235.0-5.0-0.15%23,800
2025-10-063,320.03,330.03,230.03,240.0+30.0+0.93%39,200
2025-10-033,220.03,235.03,170.03,210.0-10.0-0.31%27,700
2025-10-023,240.03,270.03,215.03,220.0-20.0-0.62%19,300
2025-10-013,300.03,315.03,215.03,240.0-110.0-3.28%45,400
2025-09-303,395.03,395.03,310.03,350.0-25.0-0.74%28,900
2025-09-293,450.03,450.03,375.03,375.0-125.0-3.57%72,300
2025-09-263,630.03,635.03,485.03,500.0+60.0+1.74%208,800
2025-09-253,290.03,440.03,290.03,440.0+80.0+2.38%153,800
2025-09-243,295.03,360.03,295.03,360.0-5.0-0.15%88,500
2025-09-223,405.03,405.03,340.03,365.0+25.0+0.75%90,300
2025-09-193,360.03,380.03,300.03,340.0-10.0-0.30%84,900
2025-09-183,305.03,355.03,285.03,350.0+55.0+1.67%53,000
2025-09-173,345.03,345.03,290.03,295.0-55.0-1.64%45,000
2025-09-163,295.03,350.03,265.03,350.0+75.0+2.29%62,700
2025-09-123,290.03,340.03,255.03,275.0——56,100

直近120営業日分を表示