KabuInsight

ニッソウ

1444
グロース/建設業/Nissou 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
2026-03-132,728.02,785.02,728.02,785.0+7.0+0.25%400
2026-03-122,779.02,779.02,778.02,778.0-1.0-0.04%200
2026-03-112,718.02,779.02,709.02,779.0+61.0+2.24%1,200
2026-03-102,784.02,784.02,716.02,718.0-66.0-2.37%700
2026-03-092,706.02,784.02,695.02,784.0+78.0+2.88%2,300
2026-03-062,706.02,706.02,706.02,706.0+3.0+0.11%200
2026-03-052,688.02,755.02,688.02,703.0+3.0+0.11%1,400
2026-03-042,671.02,730.02,667.02,700.0-2.0-0.07%3,500
2026-03-032,740.02,740.02,702.02,702.0-38.0-1.39%2,000
2026-03-022,698.02,745.02,698.02,740.0+42.0+1.56%800
2026-02-272,685.02,698.02,681.02,698.0+19.0+0.71%500
2026-02-262,668.02,683.02,668.02,679.0-6.0-0.22%2,500
2026-02-252,661.02,699.02,657.02,685.0+24.0+0.90%1,800
2026-02-242,664.02,674.02,642.02,661.0-39.0-1.44%3,000
2026-02-202,690.02,700.02,667.02,700.0+10.0+0.37%4,000
2026-02-192,660.02,700.02,652.02,690.0+33.0+1.24%2,000
2026-02-182,639.02,660.02,638.02,657.0+18.0+0.68%2,000
2026-02-172,609.02,642.02,609.02,639.0+30.0+1.15%1,400
2026-02-162,606.02,615.02,606.02,609.0+4.0+0.15%700
2026-02-132,602.02,605.02,601.02,605.0-3.0-0.12%1,000
2026-02-122,615.02,621.02,608.02,608.0+13.0+0.50%1,700
2026-02-102,594.02,602.02,594.02,595.0+1.0+0.04%2,600
2026-02-092,618.02,618.02,594.02,594.0+4.0+0.15%3,700
2026-02-062,571.02,590.02,571.02,590.0+19.0+0.74%2,200
2026-02-052,598.02,599.02,571.02,571.00.00.00%6,200
2026-02-042,583.02,599.02,570.02,571.0-14.0-0.54%6,200
2026-02-032,584.02,600.02,584.02,585.0+3.0+0.12%1,000
2026-02-022,633.02,633.02,571.02,582.0-38.0-1.45%8,100
2026-01-302,620.02,640.02,582.02,620.0+33.0+1.28%11,300
2026-01-292,649.02,669.02,549.02,587.0-312.0-10.76%32,300
2026-01-282,910.02,995.02,889.02,899.0+2.0+0.07%11,200
2026-01-272,865.02,897.02,865.02,897.0+27.0+0.94%4,800
2026-01-262,900.02,940.02,870.02,870.0-33.0-1.14%4,500
2026-01-232,950.02,950.02,850.02,903.0-50.0-1.69%4,300
2026-01-222,960.02,996.02,953.02,953.0-13.0-0.44%3,500
2026-01-212,975.03,005.02,953.02,966.0-9.0-0.30%2,900
2026-01-202,998.03,005.02,957.02,975.0-23.0-0.77%9,900
2026-01-192,979.02,998.02,974.02,998.0+24.0+0.81%4,700
2026-01-162,980.02,980.02,972.02,974.0+4.0+0.13%1,800
2026-01-152,980.02,980.02,960.02,970.0-9.0-0.30%4,900
2026-01-142,945.02,979.02,941.02,979.0+34.0+1.15%2,800
2026-01-132,945.02,945.02,930.02,945.0+15.0+0.51%4,300
2026-01-092,936.02,936.02,916.02,930.0-5.0-0.17%4,400
2026-01-082,920.02,935.02,920.02,935.00.00.00%2,900
2026-01-072,917.02,935.02,917.02,935.0+18.0+0.62%3,900
2026-01-062,911.02,920.02,910.02,917.0+27.0+0.93%4,500
2026-01-052,900.02,922.02,882.02,890.0-28.0-0.96%5,300
2025-12-302,890.02,937.02,880.02,918.0+28.0+0.97%6,200
2025-12-292,874.02,896.02,825.02,890.0+20.0+0.70%6,400
2025-12-262,873.02,873.02,813.02,870.0+21.0+0.74%3,100
2025-12-252,890.02,890.02,849.02,849.0-21.0-0.73%900
2025-12-242,893.02,893.02,851.02,870.0-23.0-0.80%2,200
2025-12-232,866.02,894.02,853.02,893.0-2.0-0.07%1,400
2025-12-222,861.02,897.02,861.02,895.0+7.0+0.24%1,800
2025-12-192,898.02,898.02,888.02,888.0-9.0-0.31%300
2025-12-182,899.02,899.02,863.02,897.0+17.0+0.59%600
2025-12-172,919.02,919.02,880.02,880.0-26.0-0.89%2,000
2025-12-162,901.02,930.02,865.02,906.0-30.0-1.02%5,300
2025-12-152,859.02,940.02,859.02,936.0+51.0+1.77%2,900
2025-12-122,870.02,885.02,870.02,885.0+8.0+0.28%1,700
2025-12-112,877.02,877.02,877.02,877.00.00.00%200
2025-12-102,877.02,877.02,877.02,877.0+25.0+0.88%400
2025-12-092,878.02,878.02,852.02,852.0-25.0-0.87%600
2025-12-082,875.02,877.02,804.02,877.0+6.0+0.21%1,600
2025-12-052,833.02,871.02,818.02,871.0+19.0+0.67%1,400
2025-12-042,885.02,885.02,834.02,852.0-38.0-1.31%1,700
2025-12-032,890.02,890.02,890.02,890.0+1.0+0.03%500
2025-12-022,868.02,895.02,855.02,889.0+34.0+1.19%2,600
2025-12-012,859.02,859.02,855.02,855.0+1.0+0.04%2,400
2025-11-282,854.02,854.02,854.02,854.0-9.0-0.31%300
2025-11-272,836.02,863.02,836.02,863.0+27.0+0.95%700
2025-11-262,849.02,849.02,821.02,836.0-14.0-0.49%600
2025-11-252,850.02,850.02,850.02,850.0+30.0+1.06%400
2025-11-212,785.02,849.02,785.02,820.0-30.0-1.05%1,600
2025-11-202,850.02,850.02,850.02,850.0+22.0+0.78%300
2025-11-192,828.02,828.02,828.02,828.0+9.0+0.32%2,100
2025-11-182,858.02,858.02,770.02,819.0-36.0-1.26%4,600
2025-11-172,890.02,890.02,846.02,855.0-26.0-0.90%800
2025-11-142,876.02,883.02,836.02,881.0+55.0+1.95%1,100
2025-11-132,826.02,826.02,826.02,826.00.00.00%100
2025-11-122,826.02,830.02,826.02,826.00.00.00%800
2025-11-112,835.02,875.02,824.02,826.0-32.0-1.12%2,800
2025-11-102,859.02,859.02,715.02,858.0+6.0+0.21%3,700
2025-11-072,794.02,858.02,794.02,852.0+42.0+1.49%2,400
2025-11-062,817.02,817.02,809.02,810.0-9.0-0.32%2,500
2025-11-052,819.02,819.02,819.02,819.0+19.0+0.68%200
2025-11-042,822.02,822.02,800.02,800.0-22.0-0.78%2,400
2025-10-312,821.02,822.02,814.02,822.0+13.0+0.46%300
2025-10-302,827.02,827.02,809.02,809.0-18.0-0.64%200
2025-10-292,825.02,831.02,815.02,827.0+2.0+0.07%1,400
2025-10-282,814.02,825.02,814.02,825.0+12.0+0.43%500
2025-10-272,843.02,859.02,801.02,813.0-27.0-0.95%3,500
2025-10-242,843.02,857.02,840.02,840.0-14.0-0.49%2,600
2025-10-232,822.02,854.02,822.02,854.0+20.0+0.71%700
2025-10-222,821.02,840.02,821.02,834.0-8.0-0.28%2,900
2025-10-212,848.02,881.02,830.02,842.0+7.0+0.25%6,500
2025-10-202,835.02,835.02,835.02,835.0+18.0+0.64%300
2025-10-172,816.02,817.02,816.02,817.0+1.0+0.04%400
2025-10-162,816.02,816.02,816.02,816.0+12.0+0.43%200
2025-10-152,822.02,822.02,804.02,804.0-19.0-0.67%400
2025-10-142,801.02,838.02,800.02,823.0-12.0-0.42%1,400
2025-10-102,824.02,835.02,803.02,835.0+18.0+0.64%2,500
2025-10-092,810.02,832.02,810.02,817.0-35.0-1.23%1,700
2025-10-082,852.02,852.02,852.02,852.0+19.0+0.67%300
2025-10-072,831.02,834.02,805.02,833.0+3.0+0.11%1,900
2025-10-062,794.02,830.02,785.02,830.0+40.0+1.43%3,900
2025-10-032,811.02,830.02,779.02,790.0+29.0+1.05%1,100
2025-10-022,878.02,900.02,752.02,761.0-20.0-0.72%7,300
2025-10-012,766.02,795.02,765.02,781.0+31.0+1.13%6,100
2025-09-302,766.02,766.02,750.02,750.0-22.0-0.79%300
2025-09-292,734.02,772.02,734.02,772.0+38.0+1.39%2,400
2025-09-262,741.02,772.02,734.02,734.0-7.0-0.26%5,100
2025-09-252,758.02,772.02,741.02,741.0-16.0-0.58%4,500
2025-09-242,777.02,777.02,740.02,757.0+16.0+0.58%5,300
2025-09-222,725.02,770.02,725.02,741.0+18.0+0.66%2,100
2025-09-192,718.02,756.02,718.02,723.0-45.0-1.63%1,000
2025-09-182,699.02,770.02,699.02,768.0+53.0+1.95%1,400
2025-09-172,700.02,717.02,688.02,715.0+19.0+0.70%3,400
2025-09-162,749.02,750.02,696.02,696.0-23.0-0.85%8,100
2025-09-122,715.02,776.02,715.02,719.0——11,800

直近120営業日分を表示