KabuInsight

日水コン

261A
スタンダード/サービス業/Nihon Suido Consultants 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
2026-03-132,450.02,498.02,431.02,498.0+83.0+3.44%70,300
2026-03-122,443.02,450.02,412.02,415.0-28.0-1.15%45,200
2026-03-112,398.02,480.02,383.02,443.0+52.0+2.17%87,600
2026-03-102,364.02,418.02,359.02,391.0+61.0+2.62%55,500
2026-03-092,270.02,330.02,270.02,330.0-52.0-2.18%89,500
2026-03-062,385.02,398.02,359.02,382.0-1.0-0.04%26,300
2026-03-052,357.02,405.02,355.02,383.0+87.0+3.79%40,000
2026-03-042,310.02,343.02,244.02,296.0-54.0-2.30%103,900
2026-03-032,417.02,423.02,350.02,350.0-24.0-1.01%70,400
2026-03-022,397.02,399.02,357.02,374.0-52.0-2.14%38,100
2026-02-272,397.02,434.02,397.02,426.0+45.0+1.89%80,700
2026-02-262,380.02,428.02,369.02,381.0+35.0+1.49%75,700
2026-02-252,336.02,360.02,336.02,346.0+10.0+0.43%33,900
2026-02-242,332.02,354.02,300.02,336.0-6.0-0.26%72,600
2026-02-202,345.02,359.02,326.02,342.0-12.0-0.51%33,500
2026-02-192,340.02,371.02,340.02,354.0-4.0-0.17%45,600
2026-02-182,338.02,363.02,336.02,358.0+1.0+0.04%31,400
2026-02-172,326.02,378.02,315.02,357.0+32.0+1.38%44,400
2026-02-162,296.02,329.02,256.02,325.0+42.0+1.84%82,100
2026-02-132,431.02,431.02,263.02,283.0-167.0-6.82%209,400
2026-02-122,395.02,450.02,386.02,450.0+55.0+2.30%85,000
2026-02-102,350.02,397.02,348.02,395.0+53.0+2.26%73,000
2026-02-092,390.02,390.02,337.02,342.0-23.0-0.97%98,200
2026-02-062,370.02,370.02,311.02,365.0-10.0-0.42%39,900
2026-02-052,336.02,388.02,320.02,375.0+30.0+1.28%48,600
2026-02-042,331.02,348.02,308.02,345.0+9.0+0.39%30,300
2026-02-032,328.02,349.02,318.02,336.0+16.0+0.69%27,900
2026-02-022,325.02,385.02,310.02,320.00.00.00%52,100
2026-01-302,305.02,343.02,291.02,320.0-3.0-0.13%95,300
2026-01-292,377.02,377.02,311.02,323.0-54.0-2.27%87,100
2026-01-282,418.02,418.02,362.02,377.0-53.0-2.18%96,800
2026-01-272,439.02,439.02,407.02,430.0+19.0+0.79%35,100
2026-01-262,445.02,451.02,405.02,411.0-47.0-1.91%65,300
2026-01-232,465.02,488.02,430.02,458.0-7.0-0.28%72,400
2026-01-222,500.02,513.02,450.02,465.0-27.0-1.08%72,300
2026-01-212,460.02,514.02,451.02,492.0-48.0-1.89%77,600
2026-01-202,596.02,605.02,525.02,540.0-76.0-2.91%101,600
2026-01-192,655.02,655.02,596.02,616.0-42.0-1.58%86,900
2026-01-162,847.02,887.02,595.02,658.0-89.0-3.24%394,500
2026-01-152,648.02,770.02,606.02,747.0+225.0+8.92%334,200
2026-01-142,494.02,553.02,482.02,522.0+41.0+1.65%114,500
2026-01-132,475.02,496.02,440.02,481.0+56.0+2.31%96,000
2026-01-092,411.02,425.02,391.02,425.0+12.0+0.50%50,400
2026-01-082,448.02,451.02,408.02,413.0-35.0-1.43%49,200
2026-01-072,430.02,453.02,404.02,448.0+29.0+1.20%38,800
2026-01-062,408.02,445.02,408.02,419.0+11.0+0.46%38,900
2026-01-052,470.02,470.02,399.02,408.0-47.0-1.91%84,200
2025-12-302,511.02,511.02,455.02,455.0-20.0-0.81%46,600
2025-12-292,410.02,505.02,410.02,475.0+58.0+2.40%57,300
2025-12-262,437.02,445.02,416.02,417.0-18.0-0.74%47,900
2025-12-252,399.02,440.02,399.02,435.0+38.0+1.59%63,300
2025-12-242,407.02,430.02,396.02,397.0-13.0-0.54%38,800
2025-12-232,391.02,423.02,390.02,410.0+19.0+0.79%46,800
2025-12-222,464.02,464.02,391.02,391.0-23.0-0.95%61,900
2025-12-192,391.02,435.02,391.02,414.0+23.0+0.96%36,700
2025-12-182,395.02,409.02,390.02,391.0-9.0-0.38%48,400
2025-12-172,425.02,427.02,397.02,400.0-24.0-0.99%38,200
2025-12-162,471.02,471.02,424.02,424.0-46.0-1.86%40,600
2025-12-152,442.02,481.02,441.02,470.0-9.0-0.36%32,200
2025-12-122,463.02,501.02,463.02,479.0+9.0+0.36%40,600
2025-12-112,520.02,533.02,456.02,470.0-65.0-2.56%63,500
2025-12-102,612.02,612.02,525.02,535.0-53.0-2.05%65,200
2025-12-092,659.02,680.02,566.02,588.0-22.0-0.84%79,000
2025-12-082,532.02,620.02,532.02,610.0+82.0+3.24%82,200
2025-12-052,491.02,528.02,490.02,528.0+35.0+1.40%27,500
2025-12-042,540.02,545.02,488.02,493.0-37.0-1.46%68,000
2025-12-032,445.02,570.02,433.02,530.0+98.0+4.03%88,500
2025-12-022,460.02,467.02,420.02,432.0+22.0+0.91%37,500
2025-12-012,500.02,513.02,396.02,410.0-54.0-2.19%85,200
2025-11-282,449.02,475.02,437.02,464.0+35.0+1.44%67,500
2025-11-272,423.02,450.02,417.02,429.0-2.0-0.08%33,200
2025-11-262,402.02,433.02,400.02,431.0+35.0+1.46%37,500
2025-11-252,451.02,476.02,396.02,396.0-34.0-1.40%41,200
2025-11-212,378.02,434.02,365.02,430.0+13.0+0.54%43,100
2025-11-202,400.02,440.02,400.02,417.0+35.0+1.47%36,300
2025-11-192,446.02,480.02,382.02,382.0-69.0-2.82%90,800
2025-11-182,462.02,500.02,431.02,451.0-22.0-0.89%84,400
2025-11-172,505.02,530.02,426.02,473.0-30.0-1.20%114,500
2025-11-142,663.02,716.02,405.02,503.0-160.0-6.01%382,300
2025-11-132,686.02,707.02,659.02,663.0-65.0-2.38%92,700
2025-11-122,669.02,740.02,660.02,728.0+59.0+2.21%80,400
2025-11-112,626.02,673.02,600.02,669.0+51.0+1.95%43,000
2025-11-102,610.02,672.02,591.02,618.0+29.0+1.12%43,900
2025-11-072,598.02,608.02,573.02,589.0-24.0-0.92%28,100
2025-11-062,606.02,632.02,586.02,613.0+18.0+0.69%32,400
2025-11-052,596.02,598.02,529.02,595.0-12.0-0.46%72,200
2025-11-042,639.02,662.02,592.02,607.0-33.0-1.25%61,700
2025-10-312,634.02,650.02,616.02,640.0+13.0+0.49%41,500
2025-10-302,620.02,645.02,608.02,627.0-3.0-0.11%35,100
2025-10-292,700.02,724.02,615.02,630.0-90.0-3.31%76,000
2025-10-282,784.02,792.02,714.02,720.0-48.0-1.73%55,700
2025-10-272,765.02,790.02,735.02,768.0+8.0+0.29%68,800
2025-10-242,760.02,770.02,731.02,760.0+1.0+0.04%56,100
2025-10-232,775.02,791.02,732.02,759.0-26.0-0.93%55,700
2025-10-222,697.02,800.02,679.02,785.0+76.0+2.81%87,800
2025-10-212,714.02,743.02,656.02,709.0+37.0+1.38%70,500
2025-10-202,690.02,712.02,653.02,672.0+21.0+0.79%46,000
2025-10-172,688.02,701.02,630.02,651.0-24.0-0.90%50,400
2025-10-162,635.02,675.02,613.02,675.0+62.0+2.37%72,300
2025-10-152,588.02,654.02,588.02,613.0+3.0+0.11%58,100
2025-10-142,559.02,637.02,530.02,610.0+3.0+0.12%87,400
2025-10-102,700.02,700.02,603.02,607.0-100.0-3.69%93,300
2025-10-092,722.02,740.02,693.02,707.0-12.0-0.44%50,300
2025-10-082,679.02,776.02,679.02,719.0+34.0+1.27%67,900
2025-10-072,727.02,745.02,665.02,685.0-34.0-1.25%94,400
2025-10-062,820.02,824.02,701.02,719.0-56.0-2.02%188,200
2025-10-032,681.02,797.02,680.02,775.0+74.0+2.74%108,300
2025-10-022,800.02,820.02,680.02,701.0-88.0-3.16%165,500
2025-10-012,905.02,912.02,787.02,789.0-139.0-4.75%153,600
2025-09-303,020.03,020.02,923.02,928.0-82.0-2.72%132,000
2025-09-293,080.03,080.03,000.03,010.0-60.0-1.95%62,400
2025-09-263,010.03,080.03,010.03,070.0+60.0+1.99%120,700
2025-09-253,060.03,095.03,010.03,010.0-55.0-1.79%116,700
2025-09-243,150.03,160.03,065.03,065.0-105.0-3.31%117,200
2025-09-223,235.03,235.03,120.03,170.0-25.0-0.78%109,600
2025-09-193,200.03,215.03,070.03,195.0-5.0-0.16%201,900
2025-09-183,250.03,260.03,120.03,200.0+20.0+0.63%270,000
2025-09-173,200.03,245.03,140.03,180.0+50.0+1.60%231,000
2025-09-163,055.03,150.02,983.03,130.0+115.0+3.81%176,500
2025-09-123,085.03,140.02,998.03,015.0——146,700

直近120営業日分を表示