KabuInsight

日本リーテック

1938
プライム/建設業/NIPPON RIETEC 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
2026-03-132,620.02,677.02,620.02,642.0-22.0-0.83%97,200
2026-03-122,718.02,721.02,636.02,664.0-81.0-2.95%131,400
2026-03-112,769.02,813.02,745.02,745.0+4.0+0.15%101,000
2026-03-102,762.02,815.02,694.02,741.0+19.0+0.70%343,800
2026-03-092,663.02,733.02,615.02,722.0-135.0-4.73%206,100
2026-03-062,944.02,949.02,828.02,857.0-137.0-4.58%150,200
2026-03-052,960.03,045.02,947.02,994.0+59.0+2.01%289,800
2026-03-042,992.03,000.02,934.02,935.0-90.0-2.98%1,048,900
2026-03-033,090.03,120.03,005.03,025.0-125.0-3.97%163,800
2026-03-023,145.03,220.03,140.03,150.0-65.0-2.02%93,900
2026-02-273,155.03,235.03,115.03,215.0+30.0+0.94%89,800
2026-02-263,110.03,245.03,095.03,185.0+105.0+3.41%209,900
2026-02-253,100.03,145.03,070.03,080.0+30.0+0.98%182,500
2026-02-243,135.03,225.02,990.03,050.0-45.0-1.45%323,200
2026-02-203,035.03,165.03,020.03,095.0+60.0+1.98%111,100
2026-02-192,990.03,070.02,903.03,035.0+52.0+1.74%81,300
2026-02-182,978.03,020.02,929.02,983.0+105.0+3.65%107,000
2026-02-172,791.02,901.02,761.02,878.0+87.0+3.12%108,900
2026-02-162,786.02,812.02,706.02,791.0+55.0+2.01%82,300
2026-02-132,862.02,873.02,645.02,736.0+124.0+4.75%245,900
2026-02-122,600.02,640.02,556.02,612.0+37.0+1.44%137,700
2026-02-102,565.02,593.02,563.02,575.0+11.0+0.43%51,600
2026-02-092,589.02,595.02,544.02,564.0+38.0+1.50%60,300
2026-02-062,418.02,526.02,418.02,526.0+76.0+3.10%86,500
2026-02-052,431.02,490.02,425.02,450.0-1.0-0.04%79,200
2026-02-042,365.02,460.02,334.02,451.0+106.0+4.52%96,000
2026-02-032,331.02,358.02,279.02,345.0+37.0+1.60%60,200
2026-02-022,328.02,377.02,293.02,308.0+80.0+3.59%117,000
2026-01-302,230.02,230.02,185.02,228.0-2.0-0.09%56,100
2026-01-292,216.02,236.02,182.02,230.00.00.00%47,300
2026-01-282,230.02,231.02,190.02,230.0+4.0+0.18%31,600
2026-01-272,231.02,240.02,211.02,226.0-12.0-0.54%44,200
2026-01-262,279.02,289.02,232.02,238.0-73.0-3.16%74,200
2026-01-232,338.02,338.02,302.02,311.0-18.0-0.77%30,800
2026-01-222,300.02,338.02,298.02,329.0+23.0+1.00%43,500
2026-01-212,271.02,314.02,269.02,306.0-15.0-0.65%40,900
2026-01-202,355.02,361.02,312.02,321.0-69.0-2.89%60,800
2026-01-192,388.02,402.02,362.02,390.0-19.0-0.79%31,400
2026-01-162,400.02,409.02,381.02,409.0+17.0+0.71%24,200
2026-01-152,366.02,402.02,362.02,392.0+22.0+0.93%41,100
2026-01-142,375.02,402.02,362.02,370.0-8.0-0.34%38,600
2026-01-132,414.02,418.02,377.02,378.0+3.0+0.13%49,600
2026-01-092,340.02,375.02,340.02,375.0+41.0+1.76%24,700
2026-01-082,302.02,361.02,302.02,334.0+25.0+1.08%20,700
2026-01-072,306.02,356.02,300.02,309.0-15.0-0.65%30,600
2026-01-062,286.02,335.02,281.02,324.0+34.0+1.48%26,700
2026-01-052,294.02,318.02,271.02,290.0+15.0+0.66%24,700
2025-12-302,289.02,333.02,275.02,275.0-34.0-1.47%34,300
2025-12-292,245.02,318.02,245.02,309.0+52.0+2.30%50,100
2025-12-262,277.02,282.02,244.02,257.0-20.0-0.88%36,600
2025-12-252,241.02,277.02,237.02,277.0+33.0+1.47%22,800
2025-12-242,300.02,315.02,244.02,244.0-56.0-2.43%34,600
2025-12-232,298.02,321.02,274.02,300.00.00.00%53,100
2025-12-222,234.02,321.02,221.02,300.0+69.0+3.09%40,600
2025-12-192,209.02,252.02,201.02,231.0+21.0+0.95%39,500
2025-12-182,129.02,225.02,127.02,210.0+63.0+2.93%53,000
2025-12-172,153.02,159.02,126.02,147.0+34.0+1.61%25,500
2025-12-162,174.02,174.02,109.02,113.0-61.0-2.81%60,400
2025-12-152,128.02,174.02,125.02,174.0+26.0+1.21%21,400
2025-12-122,138.02,156.02,138.02,148.0+37.0+1.75%24,800
2025-12-112,160.02,163.02,111.02,111.0-52.0-2.40%25,800
2025-12-102,154.02,182.02,154.02,163.0+23.0+1.07%41,600
2025-12-092,142.02,156.02,117.02,140.0+14.0+0.66%28,300
2025-12-082,118.02,139.02,110.02,126.0+25.0+1.19%33,200
2025-12-052,124.02,143.02,101.02,101.0-35.0-1.64%21,700
2025-12-042,090.02,136.02,090.02,136.0+46.0+2.20%23,100
2025-12-032,092.02,111.02,079.02,090.0-18.0-0.85%30,800
2025-12-022,145.02,154.02,102.02,108.0-37.0-1.72%26,200
2025-12-012,184.02,188.02,127.02,145.0+11.0+0.52%53,500
2025-11-282,120.02,142.02,120.02,134.0+4.0+0.19%16,300
2025-11-272,148.02,148.02,123.02,130.0-8.0-0.37%24,200
2025-11-262,142.02,151.02,115.02,138.0+28.0+1.33%21,100
2025-11-252,116.02,145.02,097.02,110.0+8.0+0.38%22,300
2025-11-212,042.02,103.02,042.02,102.0+37.0+1.79%34,800
2025-11-202,033.02,074.02,033.02,065.0+49.0+2.43%22,300
2025-11-192,009.02,035.02,005.02,016.0+14.0+0.70%25,500
2025-11-182,029.02,035.01,997.02,002.0-42.0-2.05%32,200
2025-11-172,041.02,054.02,022.02,044.0+14.0+0.69%22,700
2025-11-142,069.02,099.02,030.02,030.0-62.0-2.96%28,000
2025-11-132,093.02,111.02,084.02,092.0+22.0+1.06%24,600
2025-11-122,044.02,095.02,043.02,070.0+13.0+0.63%37,500
2025-11-112,102.02,134.02,036.02,057.0-95.0-4.41%124,500
2025-11-102,165.02,171.02,142.02,152.0+6.0+0.28%67,700
2025-11-072,120.02,154.02,099.02,146.0+38.0+1.80%54,300
2025-11-062,127.02,134.02,100.02,108.0+7.0+0.33%26,500
2025-11-052,091.02,151.02,037.02,101.0-36.0-1.68%75,400
2025-11-042,099.02,164.02,095.02,137.0+77.0+3.74%62,500
2025-10-312,086.02,094.02,036.02,060.0-22.0-1.06%29,700
2025-10-302,054.02,106.02,053.02,082.0+34.0+1.66%49,800
2025-10-292,065.02,106.02,030.02,048.0+33.0+1.64%66,100
2025-10-282,086.02,086.02,015.02,015.0-71.0-3.40%27,600
2025-10-272,050.02,094.02,018.02,086.0+51.0+2.51%52,300
2025-10-242,030.02,046.02,014.02,035.0-5.0-0.25%25,900
2025-10-232,004.02,040.02,002.02,040.0+19.0+0.94%31,000
2025-10-221,980.02,021.01,980.02,021.0+44.0+2.23%42,200
2025-10-211,991.02,003.01,966.01,977.0-31.0-1.54%37,900
2025-10-201,992.02,016.01,992.02,008.0+37.0+1.88%26,700
2025-10-171,959.01,982.01,951.01,971.0-13.0-0.66%33,900
2025-10-161,980.02,008.01,979.01,984.0+1.0+0.05%22,000
2025-10-151,938.01,991.01,932.01,983.0+51.0+2.64%38,000
2025-10-141,914.01,943.01,901.01,932.0+14.0+0.73%44,000
2025-10-101,954.01,955.01,917.01,918.0-58.0-2.94%43,000
2025-10-091,971.01,985.01,964.01,976.0+5.0+0.25%25,400
2025-10-082,001.02,025.01,971.01,971.0-29.0-1.45%20,500
2025-10-071,998.02,018.01,974.02,000.0-7.0-0.35%31,700
2025-10-061,962.02,009.01,962.02,007.0+71.0+3.67%58,600
2025-10-031,978.01,978.01,936.01,936.0-11.0-0.56%24,200
2025-10-021,961.01,995.01,935.01,947.0-33.0-1.67%31,700
2025-10-011,998.02,009.01,969.01,980.0-28.0-1.39%45,000
2025-09-302,020.02,024.01,992.02,008.0-12.0-0.59%39,800
2025-09-292,005.02,031.01,980.02,020.0+11.0+0.55%52,500
2025-09-262,000.02,014.01,995.02,009.0+4.0+0.20%52,700
2025-09-251,974.02,005.01,972.02,005.0+41.0+2.09%29,800
2025-09-241,973.01,973.01,958.01,964.0-12.0-0.61%26,500
2025-09-221,985.01,988.01,965.01,976.0-7.0-0.35%33,900
2025-09-191,978.01,990.01,955.01,983.0+7.0+0.35%56,000
2025-09-181,980.01,985.01,959.01,976.0-9.0-0.45%36,700
2025-09-172,011.02,019.01,975.01,985.0-37.0-1.83%41,000
2025-09-162,032.02,032.02,008.02,022.0-12.0-0.59%30,100
2025-09-122,077.02,079.02,033.02,034.0——37,400

直近120営業日分を表示