KabuInsight

因幡電機産業

9934
プライム/卸売業/INABA DENKISANGYO 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
2026-03-132,587.52,626.02,587.02,601.0+5.0+0.19%236,500
2026-03-122,633.02,633.02,593.52,596.0-66.5-2.50%174,300
2026-03-112,669.52,694.02,654.52,662.5+27.0+1.02%143,200
2026-03-102,631.52,661.02,615.02,635.5+54.0+2.09%183,300
2026-03-092,550.02,597.02,532.02,581.5-88.5-3.31%257,900
2026-03-062,679.52,700.52,655.02,670.0-59.0-2.16%214,600
2026-03-052,726.52,762.52,705.02,729.0+63.5+2.38%229,500
2026-03-042,652.02,700.02,620.52,665.5-86.5-3.14%347,900
2026-03-032,822.02,827.52,738.02,752.0-81.0-2.86%226,200
2026-03-022,796.02,846.52,796.02,833.0-42.5-1.48%185,600
2026-02-272,835.02,882.52,824.02,875.5+47.5+1.68%207,400
2026-02-262,860.02,862.52,828.02,828.0-24.0-0.84%161,200
2026-02-252,830.02,856.52,803.52,852.0+23.5+0.83%223,800
2026-02-242,797.02,844.52,753.52,828.5+41.5+1.49%229,600
2026-02-202,787.52,803.02,778.02,787.0-13.0-0.46%180,000
2026-02-192,790.02,800.02,768.02,800.0+16.5+0.59%244,500
2026-02-182,770.02,795.52,755.02,783.5+40.5+1.48%157,500
2026-02-172,789.52,789.52,743.02,743.0-41.0-1.47%170,200
2026-02-162,751.02,785.52,728.02,784.0+35.5+1.29%342,200
2026-02-132,773.02,804.02,726.52,748.5-69.0-2.45%260,300
2026-02-122,783.02,817.52,780.52,817.5+34.5+1.24%294,100
2026-02-102,773.52,795.02,768.02,783.0+22.0+0.80%215,300
2026-02-092,732.02,762.02,718.52,761.0+79.0+2.95%299,000
2026-02-062,657.02,686.02,645.02,682.0+22.5+0.85%128,600
2026-02-052,699.02,700.02,651.02,659.5+23.5+0.89%195,100
2026-02-042,651.52,672.02,632.52,636.0-10.0-0.38%236,800
2026-02-032,598.02,654.02,573.52,646.0+72.5+2.82%261,300
2026-02-022,607.52,641.02,572.52,573.5+0.5+0.02%382,700
2026-01-302,614.52,629.02,480.02,573.0-27.5-1.06%571,900
2026-01-292,595.52,612.02,573.02,600.5+0.5+0.02%175,700
2026-01-282,636.02,641.02,595.02,600.0-41.0-1.55%162,700
2026-01-272,629.02,652.52,610.02,641.0+5.5+0.21%295,800
2026-01-262,655.02,655.02,624.52,635.5-49.0-1.83%203,600
2026-01-232,697.52,704.52,681.52,684.5+7.0+0.26%159,400
2026-01-222,659.02,682.02,638.02,677.5+43.0+1.63%206,800
2026-01-212,615.52,641.02,611.52,634.50.00.00%183,000
2026-01-202,640.02,646.52,613.02,634.5-30.5-1.14%212,200
2026-01-192,670.52,683.52,634.02,665.0-4.0-0.15%166,400
2026-01-162,650.02,680.02,644.02,669.0+3.0+0.11%194,000
2026-01-152,657.02,676.02,657.02,666.0-7.5-0.28%145,900
2026-01-142,643.52,673.52,641.02,673.5+30.5+1.15%165,000
2026-01-132,639.52,662.02,613.52,643.0+53.5+2.07%230,100
2026-01-092,596.02,607.52,570.02,589.5+14.0+0.54%167,600
2026-01-082,570.52,587.52,563.02,575.5-12.5-0.48%226,700
2026-01-072,587.02,604.02,579.02,588.0-11.0-0.42%162,700
2026-01-062,596.02,609.52,575.52,599.0+15.5+0.60%189,400
2026-01-052,570.02,584.02,546.52,583.5+34.0+1.33%259,100
2025-12-302,551.02,568.02,547.52,549.5-16.0-0.62%152,400
2025-12-292,558.52,565.52,539.02,565.5+21.5+0.85%190,000
2025-12-262,552.02,562.02,532.02,544.0-4.0-0.16%131,800
2025-12-252,542.02,548.02,525.02,548.0+22.0+0.87%64,800
2025-12-242,534.02,548.52,516.02,526.00.00.00%134,900
2025-12-232,509.52,531.02,503.02,526.0+4.5+0.18%180,600
2025-12-222,521.02,533.02,505.02,521.5+7.0+0.28%131,000
2025-12-192,485.02,515.02,485.02,514.5+29.5+1.19%425,800
2025-12-182,493.02,500.52,472.52,485.0-8.0-0.32%145,300
2025-12-172,500.52,501.02,471.02,493.0-7.0-0.28%140,300
2025-12-162,525.02,530.02,499.52,500.0-22.0-0.87%158,100
2025-12-152,510.02,529.02,499.52,522.0+11.0+0.44%154,300
2025-12-122,500.52,517.52,477.52,511.0+42.5+1.72%277,300
2025-12-112,520.02,522.02,459.02,468.5-34.5-1.38%258,500
2025-12-102,520.02,524.02,497.02,503.0-6.0-0.24%274,400
2025-12-092,500.52,518.02,491.02,509.0-8.5-0.34%200,100
2025-12-082,496.02,517.52,480.02,517.5+50.5+2.05%235,900
2025-12-052,477.02,486.52,466.02,467.0-31.5-1.26%266,100
2025-12-042,465.02,503.02,460.02,498.5+38.5+1.57%203,100
2025-12-032,502.52,520.02,453.02,460.0-67.5-2.67%274,900
2025-12-022,500.52,540.52,488.02,527.5+27.5+1.10%319,800
2025-12-012,500.02,523.02,488.02,500.0-5.5-0.22%296,800
2025-11-282,457.52,508.52,453.52,505.5+48.5+1.97%387,300
2025-11-272,426.52,484.52,426.52,457.0+47.0+1.95%302,400
2025-11-262,382.52,411.52,372.52,410.0+39.5+1.67%345,400
2025-11-252,375.02,387.52,365.52,370.5+6.5+0.27%255,400
2025-11-212,341.02,377.52,337.02,364.0+33.5+1.44%338,800
2025-11-202,325.02,347.02,320.02,330.5+25.5+1.11%253,200
2025-11-192,321.02,329.52,300.02,305.0-7.5-0.32%202,200
2025-11-182,337.52,366.52,301.02,312.5-40.0-1.70%216,000
2025-11-172,329.52,365.52,329.52,352.5+16.5+0.71%259,400
2025-11-142,353.02,364.02,329.52,336.0-17.0-0.72%175,000
2025-11-132,335.02,369.52,335.02,353.0+22.0+0.94%182,000
2025-11-122,318.52,345.52,314.52,331.0+12.5+0.54%239,000
2025-11-112,298.52,331.52,289.02,318.5+20.0+0.87%258,000
2025-11-102,292.52,303.52,283.52,298.5+30.0+1.32%231,000
2025-11-072,267.52,307.02,259.52,268.5-5.5-0.24%322,800
2025-11-062,279.52,305.02,266.02,274.0+24.0+1.07%310,600
2025-11-052,274.02,287.02,219.52,250.0-25.0-1.10%516,200
2025-11-042,246.02,309.52,230.52,275.0+3.5+0.15%538,400
2025-10-312,129.52,293.52,120.02,271.5+147.5+6.94%579,600
2025-10-302,096.02,127.52,084.52,124.0+38.0+1.82%803,400
2025-10-292,122.52,122.52,086.02,086.0-20.5-0.97%146,400
2025-10-282,172.52,190.02,102.02,106.5-69.5-3.19%157,800
2025-10-272,156.52,186.02,136.52,176.0+39.0+1.82%177,400
2025-10-242,126.02,141.52,124.02,137.0+5.5+0.26%100,000
2025-10-232,103.52,138.52,077.52,131.5+25.5+1.21%158,400
2025-10-222,099.52,109.52,092.52,106.0+9.5+0.45%172,000
2025-10-212,092.52,099.52,073.02,096.5+9.0+0.43%146,800
2025-10-202,100.02,100.02,070.52,087.5+14.5+0.70%139,200
2025-10-172,067.52,099.02,052.02,073.0+12.0+0.58%130,800
2025-10-162,090.02,092.52,055.52,061.0-26.0-1.25%148,400
2025-10-152,061.52,087.02,056.52,087.0+48.0+2.35%158,800
2025-10-142,041.02,062.02,026.52,039.0-30.0-1.45%192,200
2025-10-102,090.02,095.02,060.02,069.0-45.5-2.15%184,000
2025-10-092,082.52,115.52,081.52,114.5+23.0+1.10%200,000
2025-10-082,099.52,115.52,085.02,091.5-8.0-0.38%168,200
2025-10-072,103.02,110.52,097.02,099.5-6.5-0.31%148,200
2025-10-062,123.02,123.02,093.52,106.0+30.5+1.47%165,400
2025-10-032,060.02,078.02,055.02,075.5+15.5+0.75%146,000
2025-10-022,057.02,066.02,025.02,060.0-2.0-0.10%177,000
2025-10-012,091.52,093.02,037.02,062.0-42.0-2.00%232,400
2025-09-302,121.52,149.02,101.02,104.0-26.5-1.24%163,000
2025-09-292,145.52,147.02,119.02,130.5-44.5-2.05%151,800
2025-09-262,162.02,189.52,162.02,175.0+12.5+0.58%217,400
2025-09-252,175.52,175.52,155.52,162.5+1.0+0.05%160,800
2025-09-242,171.02,173.52,152.52,161.5-2.5-0.12%141,800
2025-09-222,170.02,178.52,159.52,164.0-12.0-0.55%103,000
2025-09-192,187.52,199.52,169.02,176.0+3.5+0.16%300,400
2025-09-182,163.52,182.52,147.52,172.5+14.0+0.65%169,600
2025-09-172,167.52,170.52,152.52,158.5-16.0-0.74%150,600
2025-09-162,150.02,180.02,150.02,174.5+24.5+1.14%143,200
2025-09-122,150.02,165.02,145.52,150.0——272,200

直近120営業日分を表示