日本アクア
1429プライム/建設業/Nippon Aqua 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 762.0 | 770.0 | 761.0 | 769.0 | -2.0 | -0.26% | 53,100 |
| 2026-03-12 | 778.0 | 779.0 | 765.0 | 771.0 | -15.0 | -1.91% | 62,400 |
| 2026-03-11 | 790.0 | 793.0 | 786.0 | 786.0 | 0.0 | 0.00% | 72,800 |
| 2026-03-10 | 782.0 | 787.0 | 773.0 | 786.0 | +15.0 | +1.95% | 118,200 |
| 2026-03-09 | 762.0 | 775.0 | 759.0 | 771.0 | -30.0 | -3.75% | 212,900 |
| 2026-03-06 | 798.0 | 803.0 | 787.0 | 801.0 | -5.0 | -0.62% | 78,200 |
| 2026-03-05 | 799.0 | 807.0 | 795.0 | 806.0 | +22.0 | +2.81% | 108,100 |
| 2026-03-04 | 791.0 | 791.0 | 769.0 | 784.0 | -22.0 | -2.73% | 301,900 |
| 2026-03-03 | 828.0 | 828.0 | 806.0 | 806.0 | -23.0 | -2.77% | 176,500 |
| 2026-03-02 | 839.0 | 839.0 | 824.0 | 829.0 | -16.0 | -1.89% | 155,500 |
| 2026-02-27 | 837.0 | 846.0 | 835.0 | 845.0 | +7.0 | +0.84% | 76,600 |
| 2026-02-26 | 842.0 | 846.0 | 835.0 | 838.0 | -1.0 | -0.12% | 99,900 |
| 2026-02-25 | 850.0 | 850.0 | 838.0 | 839.0 | -6.0 | -0.71% | 81,500 |
| 2026-02-24 | 836.0 | 846.0 | 831.0 | 845.0 | +9.0 | +1.08% | 83,800 |
| 2026-02-20 | 850.0 | 850.0 | 836.0 | 836.0 | -16.0 | -1.88% | 90,800 |
| 2026-02-19 | 856.0 | 856.0 | 844.0 | 852.0 | -1.0 | -0.12% | 67,100 |
| 2026-02-18 | 852.0 | 856.0 | 850.0 | 853.0 | +1.0 | +0.12% | 49,100 |
| 2026-02-17 | 848.0 | 858.0 | 838.0 | 852.0 | +19.0 | +2.28% | 163,400 |
| 2026-02-16 | 839.0 | 849.0 | 824.0 | 833.0 | -46.0 | -5.23% | 462,300 |
| 2026-02-13 | 896.0 | 898.0 | 872.0 | 879.0 | -20.0 | -2.22% | 127,800 |
| 2026-02-12 | 880.0 | 899.0 | 879.0 | 899.0 | +13.0 | +1.47% | 100,800 |
| 2026-02-10 | 874.0 | 887.0 | 871.0 | 886.0 | +17.0 | +1.96% | 84,900 |
| 2026-02-09 | 877.0 | 879.0 | 868.0 | 869.0 | -2.0 | -0.23% | 108,900 |
| 2026-02-06 | 881.0 | 881.0 | 870.0 | 871.0 | -9.0 | -1.02% | 84,700 |
| 2026-02-05 | 879.0 | 884.0 | 875.0 | 880.0 | +2.0 | +0.23% | 85,000 |
| 2026-02-04 | 872.0 | 879.0 | 870.0 | 878.0 | +2.0 | +0.23% | 67,000 |
| 2026-02-03 | 881.0 | 883.0 | 870.0 | 876.0 | +5.0 | +0.57% | 74,800 |
| 2026-02-02 | 885.0 | 889.0 | 871.0 | 871.0 | -13.0 | -1.47% | 70,400 |
| 2026-01-30 | 871.0 | 888.0 | 870.0 | 884.0 | +13.0 | +1.49% | 90,900 |
| 2026-01-29 | 873.0 | 873.0 | 860.0 | 871.0 | -2.0 | -0.23% | 54,200 |
| 2026-01-28 | 882.0 | 882.0 | 872.0 | 873.0 | -10.0 | -1.13% | 96,800 |
| 2026-01-27 | 885.0 | 889.0 | 877.0 | 883.0 | 0.0 | 0.00% | 57,900 |
| 2026-01-26 | 897.0 | 897.0 | 883.0 | 883.0 | -16.0 | -1.78% | 95,800 |
| 2026-01-23 | 908.0 | 911.0 | 898.0 | 899.0 | -9.0 | -0.99% | 54,300 |
| 2026-01-22 | 908.0 | 910.0 | 896.0 | 908.0 | +6.0 | +0.67% | 64,000 |
| 2026-01-21 | 903.0 | 908.0 | 894.0 | 902.0 | -16.0 | -1.74% | 97,700 |
| 2026-01-20 | 925.0 | 925.0 | 910.0 | 918.0 | -7.0 | -0.76% | 126,600 |
| 2026-01-19 | 900.0 | 925.0 | 900.0 | 925.0 | +38.0 | +4.28% | 379,100 |
| 2026-01-16 | 888.0 | 888.0 | 883.0 | 887.0 | +5.0 | +0.57% | 38,000 |
| 2026-01-15 | 885.0 | 890.0 | 882.0 | 882.0 | -5.0 | -0.56% | 60,500 |
| 2026-01-14 | 883.0 | 890.0 | 882.0 | 887.0 | +4.0 | +0.45% | 65,600 |
| 2026-01-13 | 884.0 | 887.0 | 877.0 | 883.0 | +2.0 | +0.23% | 104,400 |
| 2026-01-09 | 880.0 | 884.0 | 875.0 | 881.0 | +4.0 | +0.46% | 43,300 |
| 2026-01-08 | 872.0 | 882.0 | 867.0 | 877.0 | +7.0 | +0.80% | 99,600 |
| 2026-01-07 | 865.0 | 872.0 | 860.0 | 870.0 | +2.0 | +0.23% | 73,500 |
| 2026-01-06 | 871.0 | 874.0 | 865.0 | 868.0 | +3.0 | +0.35% | 97,400 |
| 2026-01-05 | 863.0 | 870.0 | 863.0 | 865.0 | +2.0 | +0.23% | 106,000 |
| 2025-12-30 | 874.0 | 875.0 | 861.0 | 863.0 | -11.0 | -1.26% | 165,100 |
| 2025-12-29 | 854.0 | 880.0 | 854.0 | 874.0 | -22.0 | -2.46% | 416,200 |
| 2025-12-26 | 905.0 | 907.0 | 895.0 | 896.0 | -6.0 | -0.67% | 378,300 |
| 2025-12-25 | 899.0 | 903.0 | 897.0 | 902.0 | +6.0 | +0.67% | 139,200 |
| 2025-12-24 | 896.0 | 899.0 | 893.0 | 896.0 | 0.0 | 0.00% | 82,600 |
| 2025-12-23 | 896.0 | 898.0 | 892.0 | 896.0 | +4.0 | +0.45% | 85,800 |
| 2025-12-22 | 903.0 | 903.0 | 885.0 | 892.0 | -6.0 | -0.67% | 134,900 |
| 2025-12-19 | 898.0 | 903.0 | 895.0 | 898.0 | +1.0 | +0.11% | 114,800 |
| 2025-12-18 | 882.0 | 898.0 | 877.0 | 897.0 | +21.0 | +2.40% | 172,300 |
| 2025-12-17 | 884.0 | 884.0 | 868.0 | 876.0 | -8.0 | -0.90% | 140,700 |
| 2025-12-16 | 883.0 | 889.0 | 880.0 | 884.0 | 0.0 | 0.00% | 145,400 |
| 2025-12-15 | 876.0 | 887.0 | 875.0 | 884.0 | +8.0 | +0.91% | 90,300 |
| 2025-12-12 | 866.0 | 879.0 | 864.0 | 876.0 | +16.0 | +1.86% | 122,100 |
| 2025-12-11 | 864.0 | 869.0 | 858.0 | 860.0 | -4.0 | -0.46% | 70,100 |
| 2025-12-10 | 863.0 | 867.0 | 860.0 | 864.0 | +1.0 | +0.12% | 36,800 |
| 2025-12-09 | 868.0 | 870.0 | 859.0 | 863.0 | -5.0 | -0.58% | 82,100 |
| 2025-12-08 | 858.0 | 869.0 | 854.0 | 868.0 | +16.0 | +1.88% | 70,300 |
| 2025-12-05 | 859.0 | 860.0 | 852.0 | 852.0 | -7.0 | -0.81% | 78,800 |
| 2025-12-04 | 861.0 | 865.0 | 857.0 | 859.0 | -3.0 | -0.35% | 103,500 |
| 2025-12-03 | 870.0 | 870.0 | 860.0 | 862.0 | -3.0 | -0.35% | 79,800 |
| 2025-12-02 | 875.0 | 878.0 | 865.0 | 865.0 | -3.0 | -0.35% | 75,300 |
| 2025-12-01 | 884.0 | 884.0 | 868.0 | 868.0 | -8.0 | -0.91% | 166,900 |
| 2025-11-28 | 868.0 | 879.0 | 866.0 | 876.0 | +10.0 | +1.15% | 109,300 |
| 2025-11-27 | 863.0 | 867.0 | 860.0 | 866.0 | +6.0 | +0.70% | 42,100 |
| 2025-11-26 | 863.0 | 867.0 | 858.0 | 860.0 | -1.0 | -0.12% | 76,600 |
| 2025-11-25 | 862.0 | 862.0 | 855.0 | 861.0 | +5.0 | +0.58% | 51,300 |
| 2025-11-21 | 851.0 | 861.0 | 850.0 | 856.0 | +4.0 | +0.47% | 128,600 |
| 2025-11-20 | 852.0 | 856.0 | 847.0 | 852.0 | +8.0 | +0.95% | 90,000 |
| 2025-11-19 | 848.0 | 849.0 | 841.0 | 844.0 | -1.0 | -0.12% | 95,500 |
| 2025-11-18 | 857.0 | 859.0 | 845.0 | 845.0 | -18.0 | -2.09% | 175,900 |
| 2025-11-17 | 860.0 | 863.0 | 857.0 | 863.0 | +6.0 | +0.70% | 171,400 |
| 2025-11-14 | 857.0 | 863.0 | 854.0 | 857.0 | -3.0 | -0.35% | 131,200 |
| 2025-11-13 | 868.0 | 874.0 | 858.0 | 860.0 | -6.0 | -0.69% | 172,400 |
| 2025-11-12 | 856.0 | 876.0 | 853.0 | 866.0 | +11.0 | +1.29% | 284,200 |
| 2025-11-11 | 861.0 | 862.0 | 844.0 | 855.0 | -5.0 | -0.58% | 304,100 |
| 2025-11-10 | 869.0 | 896.0 | 854.0 | 860.0 | -84.0 | -8.90% | 748,000 |
| 2025-11-07 | 953.0 | 953.0 | 942.0 | 944.0 | -9.0 | -0.94% | 93,800 |
| 2025-11-06 | 949.0 | 955.0 | 945.0 | 953.0 | +9.0 | +0.95% | 97,400 |
| 2025-11-05 | 944.0 | 945.0 | 924.0 | 944.0 | +1.0 | +0.11% | 73,100 |
| 2025-11-04 | 939.0 | 949.0 | 921.0 | 943.0 | +8.0 | +0.86% | 137,300 |
| 2025-10-31 | 931.0 | 935.0 | 915.0 | 935.0 | +8.0 | +0.86% | 71,600 |
| 2025-10-30 | 913.0 | 930.0 | 910.0 | 927.0 | +16.0 | +1.76% | 98,500 |
| 2025-10-29 | 935.0 | 935.0 | 904.0 | 911.0 | -14.0 | -1.51% | 50,100 |
| 2025-10-28 | 937.0 | 937.0 | 920.0 | 925.0 | -17.0 | -1.80% | 68,700 |
| 2025-10-27 | 930.0 | 942.0 | 928.0 | 942.0 | +12.0 | +1.29% | 83,500 |
| 2025-10-24 | 930.0 | 932.0 | 921.0 | 930.0 | -1.0 | -0.11% | 62,200 |
| 2025-10-23 | 930.0 | 931.0 | 920.0 | 931.0 | +1.0 | +0.11% | 47,300 |
| 2025-10-22 | 900.0 | 931.0 | 900.0 | 930.0 | +33.0 | +3.68% | 117,800 |
| 2025-10-21 | 900.0 | 907.0 | 896.0 | 897.0 | +2.0 | +0.22% | 57,600 |
| 2025-10-20 | 890.0 | 902.0 | 890.0 | 895.0 | +7.0 | +0.79% | 72,800 |
| 2025-10-17 | 894.0 | 900.0 | 887.0 | 888.0 | -9.0 | -1.00% | 32,000 |
| 2025-10-16 | 900.0 | 904.0 | 892.0 | 897.0 | +5.0 | +0.56% | 34,900 |
| 2025-10-15 | 879.0 | 897.0 | 879.0 | 892.0 | +13.0 | +1.48% | 107,500 |
| 2025-10-14 | 876.0 | 885.0 | 871.0 | 879.0 | -4.0 | -0.45% | 78,600 |
| 2025-10-10 | 903.0 | 903.0 | 883.0 | 883.0 | -20.0 | -2.21% | 110,800 |
| 2025-10-09 | 910.0 | 912.0 | 900.0 | 903.0 | -6.0 | -0.66% | 67,500 |
| 2025-10-08 | 902.0 | 916.0 | 902.0 | 909.0 | -2.0 | -0.22% | 57,700 |
| 2025-10-07 | 906.0 | 918.0 | 904.0 | 911.0 | +6.0 | +0.66% | 70,900 |
| 2025-10-06 | 908.0 | 914.0 | 898.0 | 905.0 | +12.0 | +1.34% | 71,000 |
| 2025-10-03 | 886.0 | 898.0 | 886.0 | 893.0 | +5.0 | +0.56% | 60,800 |
| 2025-10-02 | 900.0 | 904.0 | 886.0 | 888.0 | -5.0 | -0.56% | 103,000 |
| 2025-10-01 | 919.0 | 921.0 | 892.0 | 893.0 | -28.0 | -3.04% | 111,800 |
| 2025-09-30 | 927.0 | 927.0 | 911.0 | 921.0 | -6.0 | -0.65% | 93,500 |
| 2025-09-29 | 919.0 | 930.0 | 914.0 | 927.0 | +9.0 | +0.98% | 72,100 |
| 2025-09-26 | 913.0 | 918.0 | 909.0 | 918.0 | +13.0 | +1.44% | 72,300 |
| 2025-09-25 | 914.0 | 914.0 | 905.0 | 905.0 | -4.0 | -0.44% | 32,700 |
| 2025-09-24 | 920.0 | 920.0 | 904.0 | 909.0 | -7.0 | -0.76% | 54,700 |
| 2025-09-22 | 911.0 | 921.0 | 911.0 | 916.0 | +9.0 | +0.99% | 82,100 |
| 2025-09-19 | 896.0 | 912.0 | 890.0 | 907.0 | +5.0 | +0.55% | 136,300 |
| 2025-09-18 | 917.0 | 920.0 | 898.0 | 902.0 | -14.0 | -1.53% | 92,100 |
| 2025-09-17 | 922.0 | 924.0 | 910.0 | 916.0 | -6.0 | -0.65% | 59,600 |
| 2025-09-16 | 913.0 | 923.0 | 912.0 | 922.0 | +11.0 | +1.21% | 80,100 |
| 2025-09-12 | 917.0 | 918.0 | 911.0 | 911.0 | — | — | 51,800 |
直近120営業日分を表示