KabuInsight

新日本空調

1952
プライム/建設業/Shin Nippon Air Technologies 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
2026-03-133,580.03,765.03,580.03,735.0+40.0+1.08%149,900
2026-03-123,740.03,775.03,685.03,695.0-120.0-3.15%157,300
2026-03-113,815.03,875.03,785.03,815.0+70.0+1.87%146,100
2026-03-103,710.03,815.03,705.03,745.0+145.0+4.03%180,900
2026-03-093,550.03,625.03,470.03,600.0-220.0-5.76%228,400
2026-03-063,840.03,845.03,735.03,820.0-65.0-1.67%148,000
2026-03-053,935.03,990.03,815.03,885.0+130.0+3.46%184,400
2026-03-043,850.03,960.03,685.03,755.0-270.0-6.71%274,800
2026-03-034,240.04,245.04,020.04,025.0-250.0-5.85%273,400
2026-03-024,165.04,280.04,100.04,275.0+90.0+2.15%210,900
2026-02-274,070.04,200.04,050.04,185.0+140.0+3.46%176,900
2026-02-264,005.04,120.03,970.04,045.0+65.0+1.63%156,500
2026-02-254,030.04,060.03,920.03,980.0-35.0-0.87%156,200
2026-02-243,890.04,035.03,800.04,015.0+125.0+3.21%211,200
2026-02-203,820.03,890.03,795.03,890.0+40.0+1.04%134,400
2026-02-193,710.03,860.03,695.03,850.0+75.0+1.99%144,400
2026-02-183,695.03,795.03,690.03,775.0+85.0+2.30%133,700
2026-02-173,720.03,750.03,645.03,690.0-75.0-1.99%180,100
2026-02-163,730.03,800.03,705.03,765.0-5.0-0.13%200,700
2026-02-133,980.04,025.03,740.03,770.0-280.0-6.91%481,800
2026-02-123,980.04,400.03,850.04,050.0+130.0+3.32%1,370,700
2026-02-103,790.03,920.03,790.03,920.0+150.0+3.98%218,600
2026-02-093,780.03,795.03,700.03,770.0+105.0+2.86%141,800
2026-02-063,515.03,665.03,515.03,665.0+155.0+4.42%155,400
2026-02-053,490.03,565.03,460.03,510.0+80.0+2.33%156,400
2026-02-043,415.03,480.03,400.03,430.0+15.0+0.44%115,400
2026-02-033,335.03,425.03,330.03,415.0+140.0+4.27%92,800
2026-02-023,335.03,385.03,260.03,275.0-10.0-0.30%107,800
2026-01-303,420.03,420.03,275.03,285.0-120.0-3.52%168,000
2026-01-293,395.03,455.03,330.03,405.00.00.00%98,700
2026-01-283,450.03,460.03,380.03,405.0-60.0-1.73%80,700
2026-01-273,435.03,490.03,410.03,465.0+20.0+0.58%75,400
2026-01-263,490.03,520.03,430.03,445.0-115.0-3.23%96,500
2026-01-233,565.03,595.03,535.03,560.0-5.0-0.14%105,600
2026-01-223,505.03,600.03,465.03,565.0+85.0+2.44%149,000
2026-01-213,330.03,515.03,325.03,480.0+80.0+2.35%117,400
2026-01-203,490.03,495.03,380.03,400.0-95.0-2.72%134,700
2026-01-193,425.03,500.03,400.03,495.0+100.0+2.95%157,500
2026-01-163,360.03,405.03,310.03,395.0+35.0+1.04%82,100
2026-01-153,330.03,380.03,330.03,360.0+30.0+0.90%90,700
2026-01-143,320.03,330.03,280.03,330.0+35.0+1.06%79,800
2026-01-133,335.03,345.03,265.03,295.0+40.0+1.23%90,200
2026-01-093,275.03,280.03,195.03,255.0-40.0-1.21%102,400
2026-01-083,300.03,335.03,280.03,295.0-20.0-0.60%66,200
2026-01-073,190.03,330.03,175.03,315.0+65.0+2.00%151,200
2026-01-063,210.03,280.03,200.03,250.0+45.0+1.40%78,200
2026-01-053,180.03,235.03,155.03,205.0+60.0+1.91%87,200
2025-12-303,170.03,180.03,145.03,145.0-40.0-1.26%65,900
2025-12-293,230.03,245.03,160.03,185.0-10.0-0.31%99,100
2025-12-263,200.03,210.03,160.03,195.0+15.0+0.47%81,100
2025-12-253,190.03,195.03,145.03,180.00.00.00%61,700
2025-12-243,180.03,220.03,180.03,180.0-20.0-0.63%61,200
2025-12-233,220.03,225.03,185.03,200.0-40.0-1.23%76,300
2025-12-223,275.03,315.03,220.03,240.0-10.0-0.31%211,200
2025-12-193,155.03,300.03,145.03,250.0+110.0+3.50%162,000
2025-12-183,095.03,145.03,065.03,140.0+30.0+0.96%57,400
2025-12-173,135.03,135.03,055.03,110.0-10.0-0.32%93,600
2025-12-163,215.03,215.03,115.03,120.0-95.0-2.95%76,100
2025-12-153,215.03,225.03,155.03,215.0-10.0-0.31%82,300
2025-12-123,100.03,230.03,085.03,225.0+165.0+5.39%173,300
2025-12-113,110.03,135.03,050.03,060.0-45.0-1.45%79,700
2025-12-103,165.03,180.03,105.03,105.0-50.0-1.58%76,000
2025-12-093,130.03,155.03,110.03,155.0+30.0+0.96%95,200
2025-12-083,085.03,130.03,055.03,125.0+40.0+1.30%114,500
2025-12-053,040.03,120.03,035.03,085.0+45.0+1.48%148,000
2025-12-043,045.03,065.03,025.03,040.0+5.0+0.16%78,400
2025-12-033,050.03,060.02,982.03,035.00.00.00%112,000
2025-12-023,100.03,105.03,000.03,035.0-105.0-3.34%167,400
2025-12-013,175.03,175.03,070.03,140.0-40.0-1.26%149,600
2025-11-283,120.03,180.03,115.03,180.0+45.0+1.44%102,800
2025-11-273,100.03,195.03,095.03,135.0+50.0+1.62%175,300
2025-11-263,030.03,085.03,015.03,085.0+55.0+1.82%90,900
2025-11-253,015.03,040.02,986.03,030.0+20.0+0.66%135,600
2025-11-212,886.03,010.02,886.03,010.0+67.0+2.28%166,600
2025-11-202,910.02,977.02,905.02,943.0+42.0+1.45%175,200
2025-11-192,806.02,906.02,761.02,901.0+56.0+1.97%217,500
2025-11-182,956.02,990.02,838.02,845.0-155.0-5.17%203,300
2025-11-172,989.03,030.02,947.03,000.0+5.0+0.17%161,500
2025-11-143,060.03,135.02,985.02,995.0-160.0-5.07%279,400
2025-11-133,080.03,210.02,961.03,155.0+100.0+3.27%886,200
2025-11-123,070.03,120.03,030.03,055.0-50.0-1.61%140,600
2025-11-113,130.03,135.03,060.03,105.0-10.0-0.32%154,300
2025-11-103,100.03,120.03,065.03,115.0+35.0+1.14%91,000
2025-11-073,045.03,095.03,025.03,080.0+10.0+0.33%103,600
2025-11-063,050.03,095.03,035.03,070.0+45.0+1.49%78,200
2025-11-052,988.03,045.02,876.03,025.0-65.0-2.10%273,300
2025-11-043,085.03,155.03,075.03,090.0+5.0+0.16%122,300
2025-10-313,135.03,140.03,075.03,085.0-20.0-0.64%114,000
2025-10-303,075.03,130.03,070.03,105.0+30.0+0.98%121,600
2025-10-293,070.03,205.03,050.03,075.0+75.0+2.50%214,200
2025-10-283,065.03,110.02,996.03,000.0-135.0-4.31%133,600
2025-10-273,050.03,145.03,050.03,135.0+110.0+3.64%95,800
2025-10-243,030.03,040.03,005.03,025.00.00.00%44,600
2025-10-232,964.03,040.02,943.03,025.0+37.0+1.24%81,700
2025-10-222,939.03,010.02,935.02,988.0+50.0+1.70%102,000
2025-10-212,974.02,995.02,921.02,938.0-15.0-0.51%116,600
2025-10-202,971.02,971.02,923.02,953.0+38.0+1.30%90,200
2025-10-172,901.02,940.02,875.02,915.0+1.0+0.03%69,700
2025-10-162,962.02,991.02,912.02,914.0+2.0+0.07%99,600
2025-10-152,882.02,972.02,867.02,912.0+39.0+1.36%110,600
2025-10-142,820.02,894.02,813.02,873.0+3.0+0.10%102,700
2025-10-102,942.02,942.02,859.02,870.0-119.0-3.98%127,900
2025-10-093,010.03,035.02,982.02,989.0-31.0-1.03%74,700
2025-10-083,040.03,140.03,010.03,020.0-35.0-1.15%107,500
2025-10-073,075.03,095.02,990.03,055.0-15.0-0.49%101,000
2025-10-062,979.03,100.02,933.03,070.0+190.0+6.60%142,400
2025-10-032,874.02,905.02,854.02,880.0+2.0+0.07%82,800
2025-10-022,969.02,993.02,850.02,878.0-95.0-3.20%133,600
2025-10-013,030.03,030.02,941.02,973.0-62.0-2.04%98,700
2025-09-303,035.03,040.02,987.03,035.0+5.0+0.17%66,400
2025-09-293,050.03,060.03,000.03,030.0-60.0-1.94%51,600
2025-09-263,080.03,120.03,075.03,090.0+30.0+0.98%99,500
2025-09-253,075.03,075.03,040.03,060.0-20.0-0.65%61,100
2025-09-243,080.03,095.03,025.03,080.0-5.0-0.16%83,500
2025-09-223,125.03,140.03,060.03,085.0-30.0-0.96%103,300
2025-09-193,045.03,115.03,025.03,115.0+117.0+3.90%186,100
2025-09-182,987.03,015.02,953.02,998.0-12.0-0.40%108,700
2025-09-173,070.03,080.03,010.03,010.0-105.0-3.37%89,800
2025-09-163,120.03,150.03,085.03,115.0-5.0-0.16%77,900
2025-09-123,235.03,235.03,115.03,120.0——119,800

直近120営業日分を表示