KabuInsight

ナフコ

2790
スタンダード/小売業/NAFCO 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
2026-03-132,285.02,285.02,204.02,240.0-12.0-0.53%12,700
2026-03-122,296.02,301.02,248.02,252.0-44.0-1.92%13,000
2026-03-112,294.02,299.02,270.02,296.0+26.0+1.15%3,800
2026-03-102,288.02,297.02,270.02,270.0-13.0-0.57%3,700
2026-03-092,248.02,288.02,222.02,283.00.00.00%11,700
2026-03-062,300.02,333.02,283.02,283.0-12.0-0.52%7,000
2026-03-052,296.02,300.02,282.02,295.0+33.0+1.46%2,800
2026-03-042,310.02,336.02,254.02,262.0-76.0-3.25%15,600
2026-03-032,338.02,375.02,311.02,338.00.00.00%14,000
2026-03-022,319.02,345.02,301.02,338.0+18.0+0.78%5,600
2026-02-272,304.02,326.02,304.02,320.00.00.00%5,100
2026-02-262,316.02,331.02,305.02,320.0+10.0+0.43%5,700
2026-02-252,300.02,345.02,298.02,310.0+20.0+0.87%5,100
2026-02-242,274.02,310.02,274.02,290.0+24.0+1.06%6,800
2026-02-202,268.02,280.02,247.02,266.0+15.0+0.67%8,800
2026-02-192,237.02,270.02,237.02,251.0-4.0-0.18%4,700
2026-02-182,236.02,259.02,236.02,255.0+19.0+0.85%9,600
2026-02-172,260.02,275.02,236.02,236.0-20.0-0.89%7,600
2026-02-162,293.02,293.02,231.02,256.0+8.0+0.36%8,200
2026-02-132,264.02,264.02,230.02,248.0-16.0-0.71%6,800
2026-02-122,256.02,268.02,238.02,264.0+7.0+0.31%10,300
2026-02-102,214.02,269.02,210.02,257.0+32.0+1.44%10,100
2026-02-092,236.02,249.02,206.02,225.0-11.0-0.49%14,100
2026-02-062,195.02,241.02,195.02,236.0+43.0+1.96%20,100
2026-02-052,165.02,194.02,164.02,193.0+20.0+0.92%7,100
2026-02-042,166.02,188.02,160.02,173.0+7.0+0.32%13,300
2026-02-032,173.02,185.02,162.02,166.0-1.0-0.05%6,000
2026-02-022,172.02,185.02,154.02,167.0-10.0-0.46%8,800
2026-01-302,180.02,206.02,170.02,177.0-15.0-0.68%6,300
2026-01-292,194.02,213.02,163.02,192.0-21.0-0.95%10,900
2026-01-282,211.02,225.02,190.02,213.00.00.00%8,400
2026-01-272,230.02,233.02,205.02,213.0-11.0-0.49%3,800
2026-01-262,225.02,230.02,204.02,224.0+2.0+0.09%6,600
2026-01-232,232.02,250.02,220.02,222.0-15.0-0.67%6,100
2026-01-222,270.02,285.02,237.02,237.0-10.0-0.45%3,100
2026-01-212,287.02,296.02,247.02,247.0-41.0-1.79%12,300
2026-01-202,275.02,350.02,274.02,288.0+12.0+0.53%10,900
2026-01-192,275.02,290.02,274.02,276.0+1.0+0.04%4,600
2026-01-162,222.02,287.02,216.02,275.0+54.0+2.43%12,100
2026-01-152,214.02,221.02,189.02,221.0+6.0+0.27%8,800
2026-01-142,177.02,215.02,161.02,215.0+38.0+1.75%18,100
2026-01-132,161.02,178.02,151.02,177.0+22.0+1.02%10,200
2026-01-092,169.02,179.02,155.02,155.0-11.0-0.51%6,200
2026-01-082,150.02,167.02,145.02,166.0-3.0-0.14%12,500
2026-01-072,183.02,184.02,158.02,169.0-15.0-0.69%7,700
2026-01-062,200.02,200.02,174.02,184.0-21.0-0.95%12,600
2026-01-052,225.02,238.02,176.02,205.0-18.0-0.81%10,000
2025-12-302,200.02,242.02,166.02,223.0+27.0+1.23%21,000
2025-12-292,196.02,199.02,172.02,196.0+36.0+1.67%7,900
2025-12-262,129.02,164.02,122.02,160.0+22.0+1.03%7,000
2025-12-252,115.02,138.02,088.02,138.0+38.0+1.81%7,900
2025-12-242,086.02,115.02,086.02,100.0+14.0+0.67%4,800
2025-12-232,066.02,129.02,060.02,086.0+20.0+0.97%13,100
2025-12-222,037.02,090.02,023.02,066.0+26.0+1.27%17,000
2025-12-192,010.02,047.02,010.02,040.0+21.0+1.04%9,900
2025-12-182,002.02,020.01,990.02,019.0+12.0+0.60%11,700
2025-12-171,980.02,007.01,980.02,007.0+29.0+1.47%5,400
2025-12-162,000.02,000.01,978.01,978.0-22.0-1.10%9,900
2025-12-152,028.02,028.01,975.02,000.0-19.0-0.94%20,400
2025-12-122,008.02,019.01,996.02,019.0+11.0+0.55%7,200
2025-12-112,023.02,053.02,008.02,008.0-13.0-0.64%27,200
2025-12-102,003.02,035.02,003.02,021.0+11.0+0.55%9,500
2025-12-091,957.02,023.01,957.02,010.0+53.0+2.71%22,300
2025-12-081,970.01,996.01,950.01,957.0-13.0-0.66%16,200
2025-12-052,010.02,010.01,951.01,970.0-27.0-1.35%23,700
2025-12-041,982.01,998.01,982.01,997.0+15.0+0.76%6,400
2025-12-031,986.01,999.01,982.01,982.0-2.0-0.10%4,900
2025-12-021,966.01,984.01,963.01,984.0+23.0+1.17%6,100
2025-12-011,958.01,966.01,954.01,961.0+3.0+0.15%7,700
2025-11-281,957.01,958.01,947.01,958.00.00.00%5,300
2025-11-271,940.01,958.01,940.01,958.0+18.0+0.93%8,100
2025-11-261,940.01,945.01,928.01,940.0+10.0+0.52%6,500
2025-11-251,930.01,938.01,920.01,930.0+1.0+0.05%11,200
2025-11-211,940.01,948.01,920.01,929.0-15.0-0.77%11,700
2025-11-201,955.01,960.01,943.01,944.0-11.0-0.56%12,600
2025-11-191,969.01,969.01,955.01,955.0-8.0-0.41%5,200
2025-11-181,982.01,982.01,962.01,963.0-17.0-0.86%8,500
2025-11-171,991.01,992.01,964.01,980.0+7.0+0.35%7,500
2025-11-141,990.01,993.01,973.01,973.0-12.0-0.60%9,400
2025-11-131,995.01,995.01,980.01,985.0-11.0-0.55%14,500
2025-11-122,004.02,004.01,990.01,996.0-4.0-0.20%4,700
2025-11-112,000.02,007.01,995.02,000.0-4.0-0.20%4,000
2025-11-102,005.02,019.01,980.02,004.0-6.0-0.30%21,000
2025-11-072,016.02,024.02,005.02,010.0-5.0-0.25%6,100
2025-11-062,010.02,019.02,007.02,015.0+5.0+0.25%4,300
2025-11-052,025.02,036.01,993.02,010.0-8.0-0.40%11,700
2025-11-042,000.02,025.01,975.02,018.0+18.0+0.90%13,800
2025-10-311,982.02,006.01,964.02,000.0+9.0+0.45%33,300
2025-10-301,967.01,991.01,954.01,991.0+24.0+1.22%6,200
2025-10-292,016.02,016.01,965.01,967.0-36.0-1.80%18,900
2025-10-282,018.02,018.02,002.02,003.0-19.0-0.94%6,800
2025-10-272,021.02,038.02,021.02,022.0+10.0+0.50%6,900
2025-10-242,030.02,033.02,010.02,012.0-10.0-0.49%7,600
2025-10-231,997.02,030.01,993.02,022.0+31.0+1.56%14,100
2025-10-221,969.01,991.01,962.01,991.0+21.0+1.07%8,700
2025-10-211,985.01,991.01,970.01,970.0-15.0-0.76%4,100
2025-10-201,998.01,998.01,976.01,985.0+6.0+0.30%3,000
2025-10-171,978.01,999.01,977.01,979.0-25.0-1.25%4,000
2025-10-161,992.02,014.01,992.02,004.0+21.0+1.06%2,100
2025-10-151,998.02,001.01,978.01,983.0-8.0-0.40%8,700
2025-10-141,974.01,997.01,963.01,991.0-3.0-0.15%16,100
2025-10-102,005.02,018.01,982.01,994.0-12.0-0.60%12,800
2025-10-092,019.02,020.02,006.02,006.0-6.0-0.30%7,200
2025-10-082,018.02,034.02,012.02,012.0-11.0-0.54%4,900
2025-10-072,032.02,038.02,013.02,023.0-9.0-0.44%8,900
2025-10-062,017.02,039.01,999.02,032.0+30.0+1.50%14,500
2025-10-031,986.02,019.01,986.02,002.0+14.0+0.70%8,900
2025-10-021,951.02,004.01,940.01,988.0+36.0+1.84%19,700
2025-10-012,027.02,027.01,951.01,952.0-86.0-4.22%40,400
2025-09-302,015.02,045.02,010.02,038.0+20.0+0.99%17,700
2025-09-292,022.02,025.02,003.02,018.0-46.0-2.23%24,600
2025-09-262,060.02,069.02,055.02,064.0+6.0+0.29%26,600
2025-09-252,056.02,068.02,047.02,058.0+3.0+0.15%15,900
2025-09-242,050.02,057.02,033.02,055.0+28.0+1.38%13,200
2025-09-222,035.02,050.02,024.02,027.0-8.0-0.39%11,300
2025-09-192,040.02,050.02,015.02,035.0-5.0-0.25%16,400
2025-09-182,055.02,070.02,018.02,040.0+5.0+0.25%16,200
2025-09-172,038.02,053.02,003.02,035.0-3.0-0.15%25,800
2025-09-162,033.02,048.02,024.02,038.0+14.0+0.69%14,000
2025-09-122,025.02,035.02,021.02,024.0——19,800

直近120営業日分を表示