KabuInsight

なとり

2922
プライム/食料品/NATORI 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
2026-03-131,930.01,949.01,930.01,935.0-2.0-0.10%30,200
2026-03-121,953.01,953.01,935.01,937.0-18.0-0.92%26,900
2026-03-111,965.01,968.01,955.01,955.0-2.0-0.10%18,200
2026-03-101,963.01,965.01,950.01,957.0+11.0+0.57%21,800
2026-03-091,935.01,960.01,930.01,946.0+3.0+0.15%42,000
2026-03-061,950.01,952.01,937.01,943.0-7.0-0.36%21,000
2026-03-051,950.01,965.01,949.01,950.0+17.0+0.88%32,600
2026-03-041,935.01,944.01,921.01,933.0-11.0-0.57%33,600
2026-03-031,952.01,969.01,941.01,944.0-12.0-0.61%41,700
2026-03-021,960.01,969.01,952.01,956.0-16.0-0.81%49,600
2026-02-271,960.01,972.01,956.01,972.0+19.0+0.97%43,500
2026-02-261,955.01,960.01,951.01,953.0-2.0-0.10%47,000
2026-02-251,950.01,955.01,946.01,955.0+11.0+0.57%29,100
2026-02-241,943.01,950.01,929.01,944.0+10.0+0.52%37,300
2026-02-201,930.01,935.01,921.01,934.0+4.0+0.21%23,600
2026-02-191,934.01,944.01,922.01,930.00.00.00%29,100
2026-02-181,933.01,940.01,930.01,930.0-2.0-0.10%16,500
2026-02-171,944.01,944.01,931.01,932.0-13.0-0.67%17,700
2026-02-161,937.01,948.01,933.01,945.0+12.0+0.62%31,900
2026-02-131,936.01,939.01,922.01,933.0-2.0-0.10%26,600
2026-02-121,933.01,937.01,930.01,935.0+11.0+0.57%28,700
2026-02-101,920.01,937.01,915.01,924.0+6.0+0.31%30,200
2026-02-091,929.01,935.01,915.01,918.0-4.0-0.21%36,800
2026-02-061,905.01,924.01,905.01,922.0+18.0+0.95%21,800
2026-02-051,905.01,923.01,900.01,904.0+8.0+0.42%70,800
2026-02-041,880.01,932.01,880.01,896.0+14.0+0.74%100,500
2026-02-031,887.01,893.01,882.01,882.0-5.0-0.26%26,600
2026-02-021,893.01,899.01,885.01,887.0+2.0+0.11%44,100
2026-01-301,895.01,898.01,881.01,885.00.00.00%42,700
2026-01-291,873.01,887.01,859.01,885.0+20.0+1.07%62,300
2026-01-281,872.01,872.01,861.01,865.0-8.0-0.43%39,800
2026-01-271,885.01,885.01,872.01,873.0-17.0-0.90%62,000
2026-01-261,901.01,901.01,890.01,890.0-12.0-0.63%68,500
2026-01-231,905.01,906.01,900.01,902.0-3.0-0.16%25,300
2026-01-221,901.01,908.01,900.01,905.0+4.0+0.21%15,800
2026-01-211,911.01,911.01,900.01,901.0-10.0-0.52%40,100
2026-01-201,919.01,921.01,908.01,911.0-8.0-0.42%42,100
2026-01-191,925.01,928.01,915.01,919.0-3.0-0.16%21,900
2026-01-161,925.01,926.01,916.01,922.0-3.0-0.16%27,200
2026-01-151,920.01,932.01,920.01,925.0+7.0+0.36%19,800
2026-01-141,923.01,923.01,917.01,918.0-2.0-0.10%20,600
2026-01-131,926.01,928.01,911.01,920.0-6.0-0.31%39,600
2026-01-091,915.01,926.01,915.01,926.0+14.0+0.73%19,200
2026-01-081,918.01,919.01,912.01,912.0-6.0-0.31%19,000
2026-01-071,920.01,926.01,915.01,918.0-8.0-0.42%19,000
2026-01-061,915.01,926.01,915.01,926.0+11.0+0.57%17,300
2026-01-051,908.01,915.01,905.01,915.0+11.0+0.58%18,300
2025-12-301,912.01,912.01,904.01,904.0-7.0-0.37%13,400
2025-12-291,905.01,911.01,902.01,911.0+8.0+0.42%24,500
2025-12-261,903.01,908.01,903.01,903.00.00.00%16,800
2025-12-251,895.01,907.01,893.01,903.0+12.0+0.63%21,000
2025-12-241,891.01,896.01,891.01,891.00.00.00%13,100
2025-12-231,892.01,897.01,889.01,891.0+1.0+0.05%19,300
2025-12-221,899.01,901.01,888.01,890.0-7.0-0.37%25,200
2025-12-191,894.01,899.01,892.01,897.0+6.0+0.32%15,700
2025-12-181,883.01,894.01,881.01,891.0+11.0+0.59%23,700
2025-12-171,891.01,891.01,880.01,880.0-5.0-0.27%21,800
2025-12-161,895.01,898.01,885.01,885.0-5.0-0.26%38,300
2025-12-151,882.01,894.01,882.01,890.0+9.0+0.48%24,900
2025-12-121,892.01,899.01,880.01,881.0-8.0-0.42%42,100
2025-12-111,910.01,910.01,889.01,889.0-16.0-0.84%63,100
2025-12-101,905.01,910.01,905.01,905.0+2.0+0.11%18,500
2025-12-091,912.01,915.01,903.01,903.0-9.0-0.47%30,100
2025-12-081,914.01,922.01,911.01,912.0-1.0-0.05%15,200
2025-12-051,923.01,923.01,912.01,913.0-8.0-0.42%24,700
2025-12-041,924.01,927.01,920.01,921.0-2.0-0.10%27,100
2025-12-031,938.01,938.01,923.01,923.0-15.0-0.77%27,400
2025-12-021,942.01,942.01,936.01,938.0-3.0-0.15%15,000
2025-12-011,966.01,966.01,941.01,941.0-25.0-1.27%23,500
2025-11-281,947.01,971.01,947.01,966.0+17.0+0.87%26,100
2025-11-271,945.01,954.01,943.01,949.0+5.0+0.26%13,900
2025-11-261,930.01,944.01,930.01,944.0+9.0+0.47%16,500
2025-11-251,939.01,946.01,930.01,935.0-4.0-0.21%25,700
2025-11-211,920.01,939.01,920.01,939.0+21.0+1.09%24,400
2025-11-201,928.01,928.01,918.01,918.0-9.0-0.47%32,800
2025-11-191,940.01,942.01,927.01,927.0-13.0-0.67%27,200
2025-11-181,941.01,948.01,939.01,940.0-1.0-0.05%22,700
2025-11-171,934.01,946.01,934.01,941.0+8.0+0.41%22,000
2025-11-141,950.01,952.01,929.01,933.0-7.0-0.36%28,900
2025-11-131,934.01,953.01,934.01,940.0+7.0+0.36%21,200
2025-11-121,944.01,961.01,920.01,933.0-14.0-0.72%40,300
2025-11-111,949.01,952.01,939.01,947.0-3.0-0.15%17,100
2025-11-101,946.01,950.01,943.01,950.0+2.0+0.10%15,400
2025-11-071,935.01,948.01,935.01,948.0+13.0+0.67%10,000
2025-11-061,939.01,944.01,935.01,935.0-4.0-0.21%14,900
2025-11-051,950.01,959.01,938.01,939.0-9.0-0.46%22,800
2025-11-041,946.01,958.01,936.01,948.0+2.0+0.10%19,300
2025-10-311,960.01,961.01,946.01,946.0-14.0-0.71%32,300
2025-10-301,969.01,969.01,959.01,960.0-9.0-0.46%28,100
2025-10-291,981.01,983.01,969.01,969.0-19.0-0.96%21,100
2025-10-282,002.02,004.01,988.01,988.0-24.0-1.19%14,100
2025-10-272,001.02,012.01,998.02,012.0+11.0+0.55%10,400
2025-10-242,009.02,010.01,998.02,001.0-8.0-0.40%12,000
2025-10-232,006.02,014.02,006.02,009.0+3.0+0.15%11,800
2025-10-221,998.02,006.01,996.02,006.0+12.0+0.60%11,300
2025-10-211,991.01,996.01,990.01,994.0+4.0+0.20%6,300
2025-10-201,994.01,996.01,990.01,990.0+2.0+0.10%7,600
2025-10-171,982.01,989.01,981.01,988.0+8.0+0.40%10,700
2025-10-161,980.01,987.01,980.01,980.00.00.00%10,300
2025-10-151,970.01,983.01,970.01,980.0+11.0+0.56%12,900
2025-10-141,969.01,974.01,958.01,969.0-2.0-0.10%25,600
2025-10-101,980.01,981.01,971.01,971.0-13.0-0.66%29,100
2025-10-091,990.01,994.01,984.01,984.0-8.0-0.40%16,400
2025-10-081,990.01,998.01,990.01,992.0+2.0+0.10%10,200
2025-10-071,985.01,995.01,984.01,990.0+5.0+0.25%11,900
2025-10-061,994.01,994.01,981.01,985.0+5.0+0.25%19,200
2025-10-031,980.01,991.01,980.01,980.00.00.00%13,200
2025-10-021,991.01,992.01,980.01,980.0-11.0-0.55%27,500
2025-10-012,001.02,001.01,990.01,991.0-10.0-0.50%28,800
2025-09-302,006.02,009.02,001.02,001.0-5.0-0.25%12,300
2025-09-292,032.02,032.02,006.02,006.0-34.0-1.67%18,600
2025-09-262,028.02,040.02,028.02,040.0+12.0+0.59%18,900
2025-09-252,022.02,030.02,017.02,028.0+6.0+0.30%16,700
2025-09-242,021.02,026.02,015.02,022.0+1.0+0.05%7,800
2025-09-222,020.02,026.02,020.02,021.0+1.0+0.05%9,400
2025-09-192,011.02,020.02,010.02,020.0+12.0+0.60%14,300
2025-09-182,012.02,012.02,005.02,008.0-4.0-0.20%12,300
2025-09-172,017.02,017.02,007.02,012.0-5.0-0.25%15,100
2025-09-162,010.02,018.02,009.02,017.0+8.0+0.40%9,300
2025-09-122,010.02,010.02,004.02,009.0——11,800

直近120営業日分を表示