KabuInsight

日本電技

1723
スタンダード/建設業/NIHON DENGI 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
2026-03-1310,320.010,550.010,290.010,380.0-240.0-2.26%67,100
2026-03-1210,890.010,940.010,590.010,620.0-270.0-2.48%46,400
2026-03-1110,870.011,140.010,850.010,890.0+70.0+0.65%58,300
2026-03-1010,860.010,960.010,590.010,820.0+560.0+5.46%71,600
2026-03-0910,570.010,570.09,850.010,260.0-910.0-8.15%133,700
2026-03-0611,330.011,360.010,920.011,170.0-330.0-2.87%83,400
2026-03-0512,280.012,280.011,270.011,500.0+350.0+3.14%131,700
2026-03-0411,330.011,790.010,870.011,150.0-780.0-6.54%110,900
2026-03-0312,190.012,590.011,930.011,930.0-260.0-2.13%92,200
2026-03-0212,140.012,340.011,910.012,190.00.00.00%75,800
2026-02-2711,660.012,210.011,650.012,190.0+650.0+5.63%473,000
2026-02-2611,420.011,710.011,270.011,540.0+130.0+1.14%70,400
2026-02-2511,590.011,740.011,350.011,410.0-100.0-0.87%82,300
2026-02-2411,480.011,630.011,190.011,510.0+80.0+0.70%80,900
2026-02-2011,770.011,880.011,240.011,430.0-200.0-1.72%96,400
2026-02-1911,630.012,000.011,490.011,630.0+110.0+0.95%75,900
2026-02-1811,530.011,720.011,240.011,520.0+50.0+0.44%85,500
2026-02-1711,220.011,520.011,100.011,470.0+270.0+2.41%65,200
2026-02-1611,470.011,660.011,030.011,200.0-230.0-2.01%84,600
2026-02-1312,060.012,100.011,260.011,430.0-680.0-5.62%92,300
2026-02-1211,510.012,190.011,500.012,110.0+720.0+6.32%96,300
2026-02-1011,790.011,880.011,280.011,390.0-400.0-3.39%113,100
2026-02-0912,160.012,160.011,700.011,790.0-70.0-0.59%117,700
2026-02-0611,380.011,870.011,160.011,860.0+480.0+4.22%113,500
2026-02-0511,250.011,490.011,070.011,380.0+240.0+2.15%76,400
2026-02-0411,490.011,540.010,860.011,140.0-250.0-2.19%110,600
2026-02-0311,100.011,550.010,920.011,390.0+760.0+7.15%113,400
2026-02-0210,670.011,050.010,450.010,630.0+50.0+0.47%125,800
2026-01-3010,240.010,640.010,040.010,580.0+550.0+5.48%146,900
2026-01-299,600.010,300.09,370.010,030.0+540.0+5.69%200,100
2026-01-2810,200.010,370.09,200.09,490.0-660.0-6.50%170,200
2026-01-2710,020.010,170.09,830.010,150.0+130.0+1.30%60,600
2026-01-2610,010.010,220.09,890.010,020.0+10.0+0.10%81,500
2026-01-239,970.010,150.09,860.010,010.0-50.0-0.50%66,400
2026-01-229,890.010,140.09,660.010,060.0+400.0+4.14%91,500
2026-01-219,350.09,980.09,260.09,660.0+10.0+0.10%115,500
2026-01-209,820.09,930.09,410.09,650.0-170.0-1.73%88,800
2026-01-199,500.09,940.09,480.09,820.0+320.0+3.37%109,100
2026-01-169,430.09,590.09,300.09,500.0+200.0+2.15%83,900
2026-01-159,170.09,530.09,150.09,300.0+150.0+1.64%91,100
2026-01-149,000.09,250.08,980.09,150.0+120.0+1.33%75,300
2026-01-138,730.09,080.08,620.09,030.0+450.0+5.24%107,800
2026-01-098,570.08,620.08,300.08,580.0+120.0+1.42%71,900
2026-01-088,300.08,600.08,160.08,460.0+220.0+2.67%82,800
2026-01-078,100.08,360.08,070.08,240.0+90.0+1.10%46,500
2026-01-067,950.08,430.07,950.08,150.0+310.0+3.95%68,100
2026-01-057,850.07,970.07,810.07,840.0-70.0-0.88%49,600
2025-12-307,790.08,030.07,710.07,910.0+140.0+1.80%49,000
2025-12-297,730.07,840.07,710.07,770.0+20.0+0.26%30,400
2025-12-267,670.07,770.07,670.07,750.0+80.0+1.04%30,400
2025-12-257,820.07,820.07,570.07,670.0-40.0-0.52%49,000
2025-12-247,800.07,800.07,700.07,710.0-30.0-0.39%29,200
2025-12-237,750.07,810.07,700.07,740.0-10.0-0.13%35,700
2025-12-227,660.07,840.07,570.07,750.0+180.0+2.38%48,700
2025-12-197,310.07,660.07,310.07,570.0+200.0+2.71%52,000
2025-12-187,320.07,420.07,250.07,370.0-100.0-1.34%37,500
2025-12-177,330.07,610.07,140.07,470.0+210.0+2.89%64,200
2025-12-167,670.07,700.07,210.07,260.0-370.0-4.85%82,400
2025-12-157,340.07,680.07,250.07,630.0+250.0+3.39%64,000
2025-12-127,310.07,380.07,140.07,380.0+140.0+1.93%38,400
2025-12-117,130.07,430.07,080.07,240.0+180.0+2.55%63,300
2025-12-107,120.07,130.06,990.07,060.0+50.0+0.71%39,100
2025-12-096,950.07,080.06,900.07,010.0+150.0+2.19%50,800
2025-12-086,680.06,910.06,650.06,860.0+240.0+3.63%39,200
2025-12-056,460.06,700.06,410.06,620.0+170.0+2.64%26,400
2025-12-046,560.06,630.06,400.06,450.0-90.0-1.38%31,500
2025-12-036,490.06,590.06,330.06,540.0+50.0+0.77%32,900
2025-12-026,720.06,800.06,480.06,490.0-300.0-4.42%31,600
2025-12-016,820.06,830.06,610.06,790.0-40.0-0.59%33,900
2025-11-286,680.06,840.06,680.06,830.0+220.0+3.33%34,700
2025-11-276,390.06,640.06,390.06,610.0+290.0+4.59%45,400
2025-11-266,180.06,320.06,140.06,320.0+180.0+2.93%24,800
2025-11-256,290.06,290.06,130.06,140.0-160.0-2.54%19,300
2025-11-216,110.06,310.06,110.06,300.0-10.0-0.16%22,900
2025-11-206,360.06,400.06,280.06,310.0+70.0+1.12%26,100
2025-11-196,180.06,290.06,000.06,240.0+40.0+0.65%45,200
2025-11-186,380.06,470.06,200.06,200.0-150.0-2.36%32,500
2025-11-176,290.06,390.06,270.06,350.0+60.0+0.95%16,700
2025-11-146,460.06,460.06,250.06,290.0-100.0-1.56%31,500
2025-11-136,540.06,580.06,390.06,390.0-60.0-0.93%44,300
2025-11-126,310.06,510.06,290.06,450.0+140.0+2.22%49,300
2025-11-116,370.06,520.06,250.06,310.0-60.0-0.94%56,400
2025-11-106,050.06,380.06,050.06,370.0+370.0+6.17%64,200
2025-11-076,030.06,060.05,920.06,000.0-10.0-0.17%29,000
2025-11-065,910.06,040.05,880.06,010.0+80.0+1.35%37,800
2025-11-056,120.06,130.05,720.05,930.0-250.0-4.05%120,500
2025-11-045,640.06,240.05,590.06,180.0+700.0+12.77%244,200
2025-10-315,510.05,570.05,410.05,480.00.00.00%29,200
2025-10-305,420.05,550.05,420.05,480.00.00.00%38,100
2025-10-295,460.05,610.05,390.05,480.0+190.0+3.59%45,400
2025-10-285,380.05,470.05,290.05,290.0-80.0-1.49%24,000
2025-10-275,190.05,380.05,190.05,370.0+220.0+4.27%30,000
2025-10-245,230.05,230.05,090.05,150.0-90.0-1.72%27,900
2025-10-235,190.05,270.05,170.05,240.0+50.0+0.96%16,200
2025-10-225,080.05,230.05,050.05,190.0+140.0+2.77%13,100
2025-10-215,120.05,130.05,050.05,050.0-40.0-0.79%15,400
2025-10-205,080.05,120.05,050.05,090.0+60.0+1.19%8,500
2025-10-175,010.05,080.05,010.05,030.0-50.0-0.98%6,600
2025-10-165,060.05,120.05,040.05,080.0+30.0+0.59%10,000
2025-10-155,040.05,130.05,040.05,050.0+60.0+1.20%12,800
2025-10-145,030.05,120.04,980.04,990.0-140.0-2.73%21,000
2025-10-105,380.05,380.05,130.05,130.0-250.0-4.65%24,400
2025-10-095,440.05,440.05,330.05,380.0-20.0-0.37%17,400
2025-10-085,260.05,450.05,260.05,400.0+100.0+1.89%26,500
2025-10-075,230.05,330.05,160.05,300.0+80.0+1.53%21,300
2025-10-065,170.05,250.05,140.05,220.0+150.0+2.96%15,000
2025-10-035,090.05,120.05,070.05,070.00.00.00%9,200
2025-10-025,110.05,170.05,070.05,070.0-30.0-0.59%14,100
2025-10-015,210.05,220.05,090.05,100.0-180.0-3.41%17,300
2025-09-305,230.05,290.05,180.05,280.0+10.0+0.19%13,500
2025-09-295,310.05,310.05,190.05,270.0-60.0-1.13%8,800
2025-09-265,190.05,370.05,190.05,330.0+40.0+0.76%11,900
2025-09-255,290.05,320.05,250.05,290.0+40.0+0.76%17,200
2025-09-245,170.05,250.05,110.05,250.0+20.0+0.38%24,700
2025-09-225,180.05,250.05,180.05,230.0+60.0+1.16%16,500
2025-09-195,160.05,420.05,120.05,170.0+50.0+0.98%332,100
2025-09-185,090.05,160.05,020.05,120.0+40.0+0.79%13,900
2025-09-175,200.05,200.05,000.05,080.0-40.0-0.78%21,600
2025-09-164,920.05,150.04,855.05,120.00.00.00%42,200
2025-09-125,190.05,230.05,110.05,120.0——16,700

直近120営業日分を表示