KabuInsight

ナカノフドー建設

1827
スタンダード/建設業/NAKANO 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
2026-03-131,451.01,525.01,451.01,474.0-47.0-3.09%47,900
2026-03-121,540.01,543.01,508.01,521.0-16.0-1.04%32,000
2026-03-111,601.01,618.01,532.01,537.0-56.0-3.52%33,200
2026-03-101,575.01,603.01,555.01,593.0+58.0+3.78%50,100
2026-03-091,475.01,544.01,462.01,535.0-20.0-1.29%61,300
2026-03-061,550.01,565.01,493.01,555.0-4.0-0.26%28,100
2026-03-051,631.01,635.01,558.01,559.0-19.0-1.20%19,800
2026-03-041,567.01,578.01,464.01,578.0-51.0-3.13%111,700
2026-03-031,635.01,672.01,620.01,629.0-2.0-0.12%41,000
2026-03-021,661.01,661.01,626.01,631.0-55.0-3.26%32,800
2026-02-271,585.01,694.01,540.01,686.0+97.0+6.10%95,000
2026-02-261,574.01,636.01,569.01,589.0+26.0+1.66%70,800
2026-02-251,552.01,587.01,546.01,563.0+11.0+0.71%139,000
2026-02-241,532.01,555.01,512.01,552.0-6.0-0.39%52,400
2026-02-201,538.01,558.01,516.01,558.0-1.0-0.06%35,100
2026-02-191,568.01,580.01,525.01,559.0-1.0-0.06%47,900
2026-02-181,565.01,570.01,532.01,560.0+6.0+0.39%24,400
2026-02-171,505.01,580.01,500.01,554.0+67.0+4.51%79,400
2026-02-161,561.01,637.01,487.01,487.0-114.0-7.12%244,300
2026-02-131,527.01,710.01,478.01,601.0+78.0+5.12%178,400
2026-02-121,477.01,557.01,477.01,523.0+57.0+3.89%80,300
2026-02-101,420.01,486.01,397.01,466.0+67.0+4.79%42,800
2026-02-091,393.01,410.01,385.01,399.0+27.0+1.97%44,100
2026-02-061,352.01,382.01,339.01,372.0+22.0+1.63%43,200
2026-02-051,302.01,361.01,301.01,350.0+48.0+3.69%52,900
2026-02-041,284.01,314.01,277.01,302.0+31.0+2.44%77,100
2026-02-031,258.01,296.01,246.01,271.0+42.0+3.42%53,600
2026-02-021,238.01,268.01,228.01,229.0-33.0-2.61%77,900
2026-01-301,183.01,265.01,178.01,262.0+95.0+8.14%130,400
2026-01-291,132.01,173.01,132.01,167.0+31.0+2.73%34,700
2026-01-281,101.01,145.01,101.01,136.0+26.0+2.34%24,900
2026-01-271,128.01,128.01,110.01,110.0-18.0-1.60%9,800
2026-01-261,153.01,171.01,121.01,128.0-37.0-3.18%37,500
2026-01-231,158.01,168.01,158.01,165.0+7.0+0.60%12,200
2026-01-221,157.01,160.01,143.01,158.0+12.0+1.05%14,700
2026-01-211,120.01,157.01,103.01,146.0+8.0+0.70%22,700
2026-01-201,162.01,162.01,136.01,138.0-21.0-1.81%21,400
2026-01-191,181.01,190.01,153.01,159.0-31.0-2.61%35,800
2026-01-161,176.01,196.01,162.01,190.0+23.0+1.97%45,400
2026-01-151,169.01,182.01,163.01,167.0-11.0-0.93%37,900
2026-01-141,159.01,183.01,154.01,178.0+21.0+1.82%62,200
2026-01-131,129.01,173.01,125.01,157.0+32.0+2.84%114,000
2026-01-091,130.01,130.01,101.01,125.0+3.0+0.27%35,100
2026-01-081,138.01,144.01,116.01,122.0-6.0-0.53%25,900
2026-01-071,153.01,153.01,121.01,128.0-25.0-2.17%94,500
2026-01-061,189.01,189.01,143.01,153.0-36.0-3.03%53,400
2026-01-051,194.01,200.01,150.01,189.0-17.0-1.41%56,900
2025-12-301,150.01,227.01,150.01,206.0+56.0+4.87%115,300
2025-12-291,114.01,150.01,114.01,150.0+21.0+1.86%43,300
2025-12-261,109.01,129.01,108.01,129.0+31.0+2.82%32,600
2025-12-251,116.01,118.01,098.01,098.0-15.0-1.35%16,900
2025-12-241,122.01,131.01,106.01,113.0-7.0-0.63%17,900
2025-12-231,117.01,125.01,106.01,120.0+16.0+1.45%33,400
2025-12-221,130.01,140.01,104.01,104.0-21.0-1.87%30,700
2025-12-191,100.01,127.01,099.01,125.0+25.0+2.27%29,600
2025-12-181,118.01,118.01,086.01,100.0-14.0-1.26%21,500
2025-12-171,096.01,125.01,094.01,114.0+18.0+1.64%37,100
2025-12-161,098.01,110.01,089.01,096.0+3.0+0.27%35,000
2025-12-151,070.01,098.01,063.01,093.0+23.0+2.15%31,000
2025-12-121,054.01,085.01,053.01,070.0+16.0+1.52%32,800
2025-12-111,066.01,083.01,046.01,054.0-42.0-3.83%45,000
2025-12-101,034.01,103.01,034.01,096.0+62.0+6.00%110,000
2025-12-091,067.01,085.01,029.01,034.0-33.0-3.09%35,000
2025-12-081,068.01,086.01,057.01,067.0-4.0-0.37%25,100
2025-12-051,077.01,091.01,065.01,071.0-19.0-1.74%44,200
2025-12-041,082.01,099.01,066.01,090.0+12.0+1.11%55,500
2025-12-031,099.01,111.01,071.01,078.0-11.0-1.01%68,100
2025-12-021,018.01,098.01,017.01,089.0+76.0+7.50%102,700
2025-12-011,077.01,077.01,013.01,013.0-64.0-5.94%48,000
2025-11-281,053.01,077.01,053.01,077.0+30.0+2.87%59,000
2025-11-271,012.01,049.01,012.01,047.0+43.0+4.28%33,100
2025-11-26974.01,008.0959.01,004.0+15.0+1.52%39,300
2025-11-251,003.01,017.0981.0989.0-13.0-1.30%39,200
2025-11-211,016.01,032.0993.01,002.0-32.0-3.09%41,100
2025-11-201,041.01,069.01,034.01,034.0-5.0-0.48%64,500
2025-11-191,005.01,055.01,000.01,039.0+35.0+3.49%80,500
2025-11-18999.01,006.0981.01,004.0+5.0+0.50%50,100
2025-11-17984.01,013.0974.0999.0+30.0+3.10%126,500
2025-11-14963.0972.0935.0969.0+21.0+2.22%122,100
2025-11-13931.0978.0901.0948.0+20.0+2.16%252,100
2025-11-12954.0955.0928.0928.0-26.0-2.73%41,500
2025-11-11947.0957.0938.0954.0+3.0+0.32%25,400
2025-11-10960.0972.0947.0951.0-7.0-0.73%31,600
2025-11-07959.0965.0944.0958.0+4.0+0.42%68,100
2025-11-06954.0963.0948.0954.0-1.0-0.10%20,700
2025-11-05915.0963.0903.0955.0+30.0+3.24%109,000
2025-11-04959.0959.0925.0925.0-31.0-3.24%66,000
2025-10-31945.0956.0935.0956.0+11.0+1.16%101,100
2025-10-30901.0951.0901.0945.0+43.0+4.77%97,700
2025-10-29923.0928.0887.0902.0-20.0-2.17%65,500
2025-10-28935.0945.0922.0922.0-18.0-1.91%22,400
2025-10-27918.0944.0914.0940.0+25.0+2.73%46,600
2025-10-24902.0919.0902.0915.0+21.0+2.35%43,300
2025-10-23899.0900.0892.0894.0-5.0-0.56%16,800
2025-10-22882.0902.0879.0899.0+23.0+2.63%29,600
2025-10-21898.0898.0874.0876.0-17.0-1.90%28,800
2025-10-20886.0903.0886.0893.0+7.0+0.79%33,800
2025-10-17879.0886.0862.0886.0+6.0+0.68%28,500
2025-10-16857.0884.0857.0880.0+23.0+2.68%23,300
2025-10-15847.0859.0847.0857.0+17.0+2.02%34,800
2025-10-14825.0852.0814.0840.0-7.0-0.83%80,100
2025-10-10882.0882.0820.0847.0-39.0-4.40%116,600
2025-10-09856.0886.0855.0886.0+36.0+4.24%58,500
2025-10-08862.0862.0847.0850.0-3.0-0.35%14,500
2025-10-07858.0865.0853.0853.0-13.0-1.50%23,200
2025-10-06858.0870.0849.0866.0+15.0+1.76%56,200
2025-10-03853.0868.0850.0851.0-4.0-0.47%24,300
2025-10-02853.0864.0851.0855.0+2.0+0.23%41,100
2025-10-01896.0896.0841.0853.0-58.0-6.37%141,100
2025-09-30901.0916.0896.0911.0+21.0+2.36%101,300
2025-09-29904.0907.0882.0890.0-13.0-1.44%41,400
2025-09-26901.0919.0896.0903.0+6.0+0.67%58,100
2025-09-25899.0907.0889.0897.00.00.00%58,300
2025-09-24888.0898.0880.0897.0+9.0+1.01%118,100
2025-09-22885.0899.0872.0888.0+18.0+2.07%110,300
2025-09-19866.0883.0863.0870.0+8.0+0.93%63,900
2025-09-18875.0875.0855.0862.0-12.0-1.37%39,200
2025-09-17876.0885.0861.0874.0+5.0+0.58%122,100
2025-09-16830.0869.0820.0869.0+54.0+6.63%175,900
2025-09-12792.0826.0792.0815.0——109,400

直近120営業日分を表示