KabuInsight

上新電機

8173
プライム/小売業/Joshin 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
2026-03-132,775.02,798.02,773.02,781.0-6.0-0.22%141,200
2026-03-122,803.02,807.02,770.02,787.0-19.0-0.68%162,700
2026-03-112,821.02,836.02,801.02,806.0-4.0-0.14%95,500
2026-03-102,809.02,821.02,788.02,810.0+37.0+1.33%215,800
2026-03-092,770.02,789.02,742.02,773.0-47.0-1.67%117,400
2026-03-062,826.02,829.02,799.02,820.0-14.0-0.49%153,400
2026-03-052,840.02,871.02,818.02,834.0+31.0+1.11%98,000
2026-03-042,800.02,807.02,740.02,803.0-16.0-0.57%229,300
2026-03-032,873.02,873.02,819.02,819.0-69.0-2.39%109,800
2026-03-022,840.02,897.02,830.02,888.0+46.0+1.62%130,000
2026-02-272,828.02,852.02,817.02,842.0+22.0+0.78%74,800
2026-02-262,845.02,845.02,819.02,820.0-12.0-0.42%81,900
2026-02-252,850.02,850.02,809.02,832.0-5.0-0.18%64,400
2026-02-242,800.02,845.02,792.02,837.0+37.0+1.32%83,700
2026-02-202,805.02,807.02,778.02,800.0-20.0-0.71%85,700
2026-02-192,809.02,820.02,792.02,820.0+20.0+0.71%76,300
2026-02-182,780.02,810.02,769.02,800.0+34.0+1.23%87,200
2026-02-172,762.02,780.02,755.02,766.0+4.0+0.14%25,400
2026-02-162,779.02,779.02,750.02,762.0-12.0-0.43%36,800
2026-02-132,808.02,817.02,756.02,774.0-25.0-0.89%58,600
2026-02-122,757.02,801.02,753.02,799.0+42.0+1.52%89,000
2026-02-102,753.02,775.02,740.02,757.0+11.0+0.40%56,800
2026-02-092,755.02,755.02,726.02,746.0+14.0+0.51%58,600
2026-02-062,723.02,736.02,715.02,732.0-1.0-0.04%40,400
2026-02-052,749.02,756.02,721.02,733.0+20.0+0.74%58,000
2026-02-042,700.02,735.02,700.02,713.0+18.0+0.67%78,300
2026-02-032,758.02,761.02,669.02,695.0-44.0-1.61%129,800
2026-02-022,749.02,771.02,736.02,739.0-6.0-0.22%72,700
2026-01-302,710.02,750.02,698.02,745.0+39.0+1.44%90,400
2026-01-292,686.02,706.02,664.02,706.0+21.0+0.78%81,400
2026-01-282,690.02,709.02,671.02,685.0-21.0-0.78%107,100
2026-01-272,693.02,710.02,673.02,706.0+14.0+0.52%92,700
2026-01-262,709.02,718.02,690.02,692.0-26.0-0.96%54,200
2026-01-232,711.02,722.02,704.02,718.0+6.0+0.22%35,000
2026-01-222,716.02,723.02,701.02,712.0+13.0+0.48%36,200
2026-01-212,726.02,726.02,678.02,699.0-28.0-1.03%65,900
2026-01-202,726.02,738.02,716.02,727.0-5.0-0.18%31,900
2026-01-192,737.02,747.02,726.02,732.0+3.0+0.11%39,200
2026-01-162,721.02,730.02,700.02,729.0-1.0-0.04%42,100
2026-01-152,740.02,742.02,724.02,730.0-17.0-0.62%61,100
2026-01-142,700.02,767.02,700.02,747.0+49.0+1.82%79,000
2026-01-132,719.02,719.02,685.02,698.0+4.0+0.15%82,900
2026-01-092,700.02,714.02,687.02,694.0+7.0+0.26%48,200
2026-01-082,705.02,714.02,681.02,687.0-23.0-0.85%59,200
2026-01-072,700.02,727.02,694.02,710.0+5.0+0.18%55,600
2026-01-062,703.02,723.02,696.02,705.0-1.0-0.04%55,400
2026-01-052,712.02,717.02,681.02,706.0-7.0-0.26%56,000
2025-12-302,690.02,713.02,681.02,713.0-2.0-0.07%59,000
2025-12-292,724.02,724.02,685.02,715.00.00.00%58,900
2025-12-262,697.02,723.02,691.02,715.0+36.0+1.34%48,400
2025-12-252,673.02,686.02,668.02,679.0+6.0+0.22%16,400
2025-12-242,656.02,689.02,655.02,673.0-5.0-0.19%29,700
2025-12-232,649.02,683.02,643.02,678.0+38.0+1.44%31,600
2025-12-222,655.02,655.02,626.02,640.0-15.0-0.56%36,700
2025-12-192,650.02,665.02,642.02,655.0-14.0-0.52%72,900
2025-12-182,641.02,670.02,640.02,669.0+40.0+1.52%32,100
2025-12-172,655.02,655.02,629.02,629.0-14.0-0.53%21,900
2025-12-162,666.02,678.02,643.02,643.0-23.0-0.86%44,900
2025-12-152,656.02,666.02,635.02,666.0+36.0+1.37%53,500
2025-12-122,625.02,638.02,617.02,630.0+26.0+1.00%47,700
2025-12-112,632.02,632.02,604.02,604.0-20.0-0.76%39,900
2025-12-102,638.02,648.02,611.02,624.0-13.0-0.49%35,600
2025-12-092,652.02,666.02,631.02,637.0-23.0-0.86%40,900
2025-12-082,625.02,660.02,625.02,660.0+37.0+1.41%47,400
2025-12-052,630.02,644.02,616.02,623.0-8.0-0.30%38,000
2025-12-042,620.02,643.02,613.02,631.0+11.0+0.42%42,300
2025-12-032,611.02,638.02,606.02,620.00.00.00%55,000
2025-12-022,668.02,668.02,620.02,620.0-53.0-1.98%39,800
2025-12-012,725.02,725.02,662.02,673.0-44.0-1.62%51,000
2025-11-282,709.02,726.02,709.02,717.0+18.0+0.67%83,300
2025-11-272,666.02,700.02,661.02,699.0+38.0+1.43%78,400
2025-11-262,659.02,677.02,567.02,661.0+20.0+0.76%119,100
2025-11-252,657.02,658.02,627.02,641.0-31.0-1.16%39,200
2025-11-212,592.02,672.02,592.02,672.0+79.0+3.05%82,000
2025-11-202,600.02,608.02,574.02,593.0-3.0-0.12%42,000
2025-11-192,572.02,610.02,572.02,596.0+19.0+0.74%43,000
2025-11-182,580.02,618.02,573.02,577.0-13.0-0.50%49,200
2025-11-172,587.02,600.02,562.02,590.0-1.0-0.04%59,800
2025-11-142,593.02,612.02,582.02,591.0-2.0-0.08%43,400
2025-11-132,612.02,616.02,593.02,593.0-15.0-0.58%34,100
2025-11-122,592.02,635.02,588.02,608.0+20.0+0.77%52,900
2025-11-112,595.02,595.02,548.02,588.0-7.0-0.27%53,000
2025-11-102,611.02,619.02,580.02,595.0-10.0-0.38%46,600
2025-11-072,580.02,605.02,566.02,605.0+16.0+0.62%61,300
2025-11-062,566.02,595.02,563.02,589.0+45.0+1.77%69,300
2025-11-052,596.02,623.02,534.02,544.0-74.0-2.83%92,900
2025-11-042,642.02,720.02,589.02,618.0-54.0-2.02%143,400
2025-10-312,672.02,672.02,640.02,672.00.00.00%73,700
2025-10-302,655.02,684.02,655.02,672.0+4.0+0.15%209,700
2025-10-292,712.02,728.02,662.02,668.0-62.0-2.27%90,800
2025-10-282,740.02,746.02,712.02,730.0-6.0-0.22%103,700
2025-10-272,720.02,738.02,700.02,736.0+25.0+0.92%81,900
2025-10-242,755.02,755.02,697.02,711.0-42.0-1.53%66,300
2025-10-232,708.02,762.02,694.02,753.0+56.0+2.08%146,600
2025-10-222,683.02,709.02,663.02,697.0+26.0+0.97%114,400
2025-10-212,651.02,685.02,648.02,671.0+21.0+0.79%111,500
2025-10-202,680.02,680.02,612.02,650.0-5.0-0.19%62,800
2025-10-172,634.02,681.02,600.02,655.0+32.0+1.22%134,800
2025-10-162,643.02,677.02,583.02,623.0+9.0+0.34%165,200
2025-10-152,554.02,617.02,548.02,614.0+91.0+3.61%117,400
2025-10-142,498.02,528.02,487.02,523.0+16.0+0.64%115,500
2025-10-102,494.02,514.02,482.02,507.0-21.0-0.83%84,900
2025-10-092,517.02,532.02,491.02,528.0+14.0+0.56%66,200
2025-10-082,535.02,554.02,513.02,514.0-17.0-0.67%59,100
2025-10-072,505.02,536.02,500.02,531.0-1.0-0.04%70,200
2025-10-062,560.02,560.02,516.02,532.0+22.0+0.88%80,800
2025-10-032,491.02,521.02,491.02,510.0+12.0+0.48%52,900
2025-10-022,498.02,502.02,478.02,498.00.00.00%69,900
2025-10-012,569.02,569.02,490.02,498.0-75.0-2.91%127,000
2025-09-302,659.02,660.02,573.02,573.0-51.0-1.94%86,600
2025-09-292,630.02,654.02,614.02,624.0-61.0-2.27%347,200
2025-09-262,651.02,700.02,646.02,685.0+33.0+1.24%417,300
2025-09-252,605.02,660.02,605.02,652.0+32.0+1.22%269,200
2025-09-242,575.02,620.02,575.02,620.0+27.0+1.04%182,700
2025-09-222,570.02,607.02,561.02,593.0-16.0-0.61%157,200
2025-09-192,609.02,634.02,595.02,609.0-11.0-0.42%174,800
2025-09-182,648.02,648.02,615.02,620.0-16.0-0.61%128,400
2025-09-172,610.02,646.02,599.02,636.0+14.0+0.53%110,600
2025-09-162,563.02,622.02,560.02,622.0+59.0+2.30%203,500
2025-09-122,560.02,572.02,554.02,563.0——135,200

直近120営業日分を表示