ニッスイ

1332

プライム/水産・農林業/Nissui 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
2026-03-13	1,334.0	1,358.5	1,330.0	1,354.0	+4.0	+0.30%	1,554,300
2026-03-12	1,380.0	1,385.0	1,342.0	1,350.0	-48.5	-3.47%	1,216,400
2026-03-11	1,420.0	1,426.5	1,394.0	1,398.5	-3.5	-0.25%	959,700
2026-03-10	1,410.0	1,419.0	1,391.5	1,402.0	+22.0	+1.59%	1,283,000
2026-03-09	1,362.5	1,390.0	1,349.5	1,380.0	-49.5	-3.46%	2,003,900
2026-03-06	1,415.5	1,437.0	1,400.5	1,429.5	-16.0	-1.11%	1,206,200
2026-03-05	1,460.5	1,477.5	1,436.0	1,445.5	+15.0	+1.05%	1,326,000
2026-03-04	1,438.0	1,450.5	1,402.0	1,430.5	-56.0	-3.77%	1,466,900
2026-03-03	1,535.0	1,536.5	1,480.5	1,486.5	-73.5	-4.71%	1,890,800
2026-03-02	1,527.5	1,570.0	1,515.5	1,560.0	+11.0	+0.71%	1,464,400
2026-02-27	1,510.0	1,553.0	1,510.0	1,549.0	+42.5	+2.82%	1,355,000
2026-02-26	1,512.0	1,528.5	1,506.0	1,506.5	+2.0	+0.13%	1,017,800
2026-02-25	1,505.0	1,511.0	1,489.0	1,504.5	+3.5	+0.23%	870,700
2026-02-24	1,488.0	1,514.0	1,473.0	1,501.0	+29.5	+2.00%	1,136,400
2026-02-20	1,504.5	1,504.5	1,465.0	1,471.5	-46.0	-3.03%	1,362,500
2026-02-19	1,487.0	1,519.5	1,471.0	1,517.5	+17.5	+1.17%	1,321,400
2026-02-18	1,510.0	1,526.5	1,500.0	1,500.0	-17.5	-1.15%	962,600
2026-02-17	1,519.5	1,526.0	1,512.0	1,517.5	+4.0	+0.26%	709,800
2026-02-16	1,545.5	1,548.0	1,513.5	1,513.5	-24.5	-1.59%	1,201,100
2026-02-13	1,548.0	1,551.5	1,522.5	1,538.0	-5.5	-0.36%	1,731,800
2026-02-12	1,520.0	1,561.5	1,505.5	1,543.5	+45.0	+3.00%	1,886,800
2026-02-10	1,484.5	1,512.5	1,475.0	1,498.5	-9.5	-0.63%	2,141,600
2026-02-09	1,439.5	1,525.0	1,435.0	1,508.0	+83.0	+5.82%	3,423,600
2026-02-06	1,350.0	1,503.5	1,326.5	1,425.0	+58.0	+4.24%	5,002,400
2026-02-05	1,381.0	1,382.0	1,351.5	1,367.0	+14.5	+1.07%	1,410,700
2026-02-04	1,326.0	1,367.5	1,321.5	1,352.5	+27.0	+2.04%	1,517,700
2026-02-03	1,309.5	1,326.0	1,299.0	1,325.5	+25.5	+1.96%	1,273,000
2026-02-02	1,319.5	1,329.0	1,298.5	1,300.0	+5.0	+0.39%	1,782,700
2026-01-30	1,276.0	1,298.5	1,273.0	1,295.0	+19.0	+1.49%	1,504,500
2026-01-29	1,260.0	1,278.0	1,250.0	1,276.0	+6.0	+0.47%	1,356,700
2026-01-28	1,294.0	1,298.5	1,268.5	1,270.0	-33.5	-2.57%	1,750,600
2026-01-27	1,259.0	1,305.5	1,258.5	1,303.5	+55.5	+4.45%	3,850,300
2026-01-26	1,230.0	1,254.0	1,224.0	1,248.0	+18.0	+1.46%	2,310,500
2026-01-23	1,211.0	1,230.0	1,211.0	1,230.0	+13.0	+1.07%	1,284,000
2026-01-22	1,217.5	1,224.5	1,203.5	1,217.0	-11.0	-0.90%	1,601,600
2026-01-21	1,225.0	1,242.0	1,217.5	1,228.0	-3.0	-0.24%	2,044,000
2026-01-20	1,200.0	1,234.0	1,199.0	1,231.0	+47.0	+3.97%	2,308,300
2026-01-19	1,161.0	1,194.5	1,161.0	1,184.0	+27.0	+2.33%	1,633,600
2026-01-16	1,145.0	1,159.0	1,141.5	1,157.0	+2.0	+0.17%	1,214,900
2026-01-15	1,161.0	1,167.0	1,155.0	1,155.0	+3.0	+0.26%	1,096,600
2026-01-14	1,142.0	1,154.0	1,140.5	1,152.0	+10.5	+0.92%	1,204,000
2026-01-13	1,141.0	1,152.0	1,134.5	1,141.5	+16.0	+1.42%	1,633,500
2026-01-09	1,141.0	1,145.0	1,125.0	1,125.5	-15.0	-1.32%	1,444,500
2026-01-08	1,141.0	1,146.5	1,133.5	1,140.5	0.0	0.00%	1,042,800
2026-01-07	1,145.0	1,150.5	1,138.0	1,140.5	-18.5	-1.60%	1,654,500
2026-01-06	1,140.0	1,161.0	1,140.0	1,159.0	+19.0	+1.67%	1,097,300
2026-01-05	1,150.5	1,153.5	1,140.0	1,140.0	-4.0	-0.35%	1,416,700
2025-12-30	1,155.0	1,158.5	1,144.0	1,144.0	-9.0	-0.78%	979,400
2025-12-29	1,161.0	1,162.5	1,145.0	1,153.0	-6.5	-0.56%	1,067,900
2025-12-26	1,165.0	1,169.0	1,155.5	1,159.5	-4.0	-0.34%	703,700
2025-12-25	1,178.0	1,178.0	1,160.0	1,163.5	-12.5	-1.06%	892,600
2025-12-24	1,170.0	1,182.0	1,170.0	1,176.0	+6.0	+0.51%	847,500
2025-12-23	1,160.0	1,175.0	1,159.5	1,170.0	+9.0	+0.78%	854,700
2025-12-22	1,179.5	1,184.0	1,156.5	1,161.0	-17.5	-1.48%	1,967,900
2025-12-19	1,208.0	1,209.0	1,176.5	1,178.5	-21.5	-1.79%	2,635,000
2025-12-18	1,184.0	1,203.5	1,175.5	1,200.0	+41.0	+3.54%	1,909,700
2025-12-17	1,189.0	1,191.5	1,147.5	1,159.0	-70.5	-5.73%	3,196,700
2025-12-16	1,235.0	1,237.5	1,222.0	1,229.5	+2.0	+0.16%	1,226,800
2025-12-15	1,211.5	1,235.0	1,206.5	1,227.5	+25.5	+2.12%	1,280,500
2025-12-12	1,221.0	1,222.0	1,191.5	1,202.0	-8.0	-0.66%	1,413,200
2025-12-11	1,215.0	1,215.0	1,196.5	1,210.0	+4.5	+0.37%	1,072,300
2025-12-10	1,196.0	1,216.0	1,191.5	1,205.5	+15.0	+1.26%	1,015,000
2025-12-09	1,210.0	1,212.0	1,185.0	1,190.5	-19.5	-1.61%	1,258,400
2025-12-08	1,200.0	1,212.0	1,197.5	1,210.0	+13.5	+1.13%	628,700
2025-12-05	1,200.0	1,204.5	1,189.0	1,196.5	-2.5	-0.21%	1,065,000
2025-12-04	1,208.5	1,214.0	1,193.0	1,199.0	-17.5	-1.44%	1,379,000
2025-12-03	1,210.0	1,220.5	1,207.0	1,216.5	+3.5	+0.29%	1,179,800
2025-12-02	1,215.0	1,221.0	1,206.0	1,213.0	+6.0	+0.50%	758,100
2025-12-01	1,235.5	1,237.5	1,205.0	1,207.0	-28.5	-2.31%	1,025,200
2025-11-28	1,236.0	1,244.0	1,229.0	1,235.5	-0.5	-0.04%	1,286,100
2025-11-27	1,256.0	1,256.0	1,227.0	1,236.0	-20.5	-1.63%	1,377,700
2025-11-26	1,228.5	1,258.0	1,225.0	1,256.5	+26.0	+2.11%	1,410,000
2025-11-25	1,233.0	1,238.0	1,214.0	1,230.5	+7.5	+0.61%	1,439,000
2025-11-21	1,212.0	1,232.0	1,207.5	1,223.0	+10.0	+0.82%	2,017,300
2025-11-20	1,196.0	1,235.5	1,189.0	1,213.0	+31.0	+2.62%	2,071,300
2025-11-19	1,189.5	1,214.0	1,160.0	1,182.0	-15.5	-1.29%	4,986,500
2025-11-18	1,200.0	1,214.0	1,189.0	1,197.5	-6.5	-0.54%	1,482,900
2025-11-17	1,181.5	1,211.0	1,181.0	1,204.0	+26.5	+2.25%	1,908,700
2025-11-14	1,167.5	1,177.5	1,153.0	1,177.5	+12.0	+1.03%	1,599,300
2025-11-13	1,165.0	1,178.0	1,163.0	1,165.5	+11.5	+1.00%	1,260,700
2025-11-12	1,149.0	1,164.5	1,141.5	1,154.0	+7.0	+0.61%	2,006,300
2025-11-11	1,110.0	1,148.0	1,104.0	1,147.0	+31.5	+2.82%	1,628,000
2025-11-10	1,140.0	1,142.0	1,113.0	1,115.5	-21.0	-1.85%	1,027,800
2025-11-07	1,118.5	1,136.5	1,110.5	1,136.5	+12.0	+1.07%	2,558,500
2025-11-06	1,064.0	1,138.5	1,048.0	1,124.5	+58.0	+5.44%	4,279,400
2025-11-05	1,072.0	1,077.0	1,053.0	1,066.5	-1.0	-0.09%	1,505,100
2025-11-04	1,065.5	1,083.5	1,065.0	1,067.5	-4.5	-0.42%	1,284,300
2025-10-31	1,080.0	1,084.0	1,066.0	1,072.0	+2.5	+0.23%	1,061,100
2025-10-30	1,050.0	1,069.5	1,045.5	1,069.5	+15.0	+1.42%	2,673,000
2025-10-29	1,066.0	1,069.0	1,054.5	1,054.5	-12.0	-1.13%	806,500
2025-10-28	1,092.0	1,092.0	1,065.0	1,066.5	-25.5	-2.34%	810,400
2025-10-27	1,082.5	1,097.5	1,080.5	1,092.0	+11.5	+1.06%	956,000
2025-10-24	1,080.0	1,085.0	1,073.0	1,080.5	-6.5	-0.60%	812,300
2025-10-23	1,075.0	1,092.0	1,069.5	1,087.0	+19.5	+1.83%	1,384,700
2025-10-22	1,051.0	1,070.5	1,050.0	1,067.5	+15.5	+1.47%	1,113,100
2025-10-21	1,057.0	1,059.5	1,049.0	1,052.0	-5.0	-0.47%	876,500
2025-10-20	1,067.5	1,068.5	1,052.5	1,057.0	+4.0	+0.38%	708,200
2025-10-17	1,047.0	1,057.5	1,047.0	1,053.0	+3.5	+0.33%	679,000
2025-10-16	1,046.5	1,054.0	1,043.5	1,049.5	-0.5	-0.05%	523,100
2025-10-15	1,039.0	1,050.0	1,035.5	1,050.0	+21.0	+2.04%	890,800
2025-10-14	1,025.0	1,044.5	1,020.0	1,029.0	-17.0	-1.63%	1,225,300
2025-10-10	1,072.0	1,075.0	1,046.0	1,046.0	-24.5	-2.29%	1,591,100
2025-10-09	1,080.0	1,085.5	1,070.5	1,070.5	-15.0	-1.38%	1,042,000
2025-10-08	1,068.5	1,091.0	1,065.0	1,085.5	+24.0	+2.26%	1,838,000
2025-10-07	1,045.0	1,061.5	1,042.5	1,061.5	+12.5	+1.19%	1,000,400
2025-10-06	1,068.0	1,068.5	1,044.5	1,049.0	+5.5	+0.53%	1,392,500
2025-10-03	1,020.5	1,048.5	1,020.0	1,043.5	+16.5	+1.61%	1,270,600
2025-10-02	1,033.0	1,038.0	1,020.5	1,027.0	-8.0	-0.77%	720,400
2025-10-01	1,037.0	1,043.5	1,027.5	1,035.0	-7.5	-0.72%	972,800
2025-09-30	1,047.0	1,048.0	1,037.5	1,042.5	-12.5	-1.18%	943,400
2025-09-29	1,070.0	1,076.0	1,048.0	1,055.0	-23.0	-2.13%	830,100
2025-09-26	1,074.0	1,084.0	1,068.5	1,078.0	+10.5	+0.98%	1,366,200
2025-09-25	1,061.0	1,070.0	1,056.5	1,067.5	+12.0	+1.14%	1,194,200
2025-09-24	1,056.0	1,059.0	1,045.0	1,055.5	+8.0	+0.76%	972,800
2025-09-22	1,047.0	1,061.5	1,044.5	1,047.5	+3.0	+0.29%	1,168,900
2025-09-19	1,066.0	1,073.0	1,044.5	1,044.5	-26.5	-2.47%	3,072,900
2025-09-18	1,085.0	1,085.5	1,071.0	1,071.0	-8.0	-0.74%	663,200
2025-09-17	1,087.0	1,091.0	1,077.5	1,079.0	-8.0	-0.74%	761,200
2025-09-16	1,073.5	1,090.5	1,071.5	1,087.0	+7.0	+0.65%	769,000
2025-09-12	1,081.0	1,081.0	1,072.0	1,080.0	—	—	1,157,900

直近120営業日分を表示