日本調理機
2961スタンダード/金属製品/NITCHO CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,975.0 | 4,975.0 | 4,975.0 | 4,975.0 | +70.0 | +1.43% | 200 |
| 2026-03-12 | 4,905.0 | 4,905.0 | 4,905.0 | 4,905.0 | -95.0 | -1.90% | 500 |
| 2026-03-11 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 4,950.0 | 5,000.0 | 4,905.0 | 5,000.0 | 0.0 | 0.00% | 500 |
| 2026-03-06 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | 200 |
| 2026-03-05 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | -100.0 | -1.96% | 100 |
| 2026-03-04 | 5,100.0 | 5,100.0 | 5,100.0 | 5,100.0 | 0.0 | 0.00% | — |
| 2026-03-03 | 5,000.0 | 5,140.0 | 5,000.0 | 5,100.0 | +130.0 | +2.62% | 2,300 |
| 2026-03-02 | 4,985.0 | 5,050.0 | 4,940.0 | 4,970.0 | +55.0 | +1.12% | 800 |
| 2026-02-27 | 4,915.0 | 4,915.0 | 4,915.0 | 4,915.0 | -70.0 | -1.40% | 800 |
| 2026-02-26 | 4,950.0 | 4,985.0 | 4,945.0 | 4,985.0 | +85.0 | +1.73% | 500 |
| 2026-02-25 | 4,900.0 | 4,900.0 | 4,900.0 | 4,900.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 4,900.0 | 4,900.0 | 4,900.0 | 4,900.0 | 0.0 | 0.00% | — |
| 2026-02-20 | 4,900.0 | 4,900.0 | 4,900.0 | 4,900.0 | -10.0 | -0.20% | 200 |
| 2026-02-19 | 4,940.0 | 4,940.0 | 4,910.0 | 4,910.0 | +35.0 | +0.72% | 200 |
| 2026-02-18 | 4,900.0 | 5,000.0 | 4,875.0 | 4,875.0 | +20.0 | +0.41% | 800 |
| 2026-02-17 | 4,855.0 | 4,855.0 | 4,855.0 | 4,855.0 | -140.0 | -2.80% | 100 |
| 2026-02-16 | 4,850.0 | 4,995.0 | 4,780.0 | 4,995.0 | +5.0 | +0.10% | 1,300 |
| 2026-02-13 | 4,990.0 | 4,990.0 | 4,990.0 | 4,990.0 | +40.0 | +0.81% | 200 |
| 2026-02-12 | 4,950.0 | 4,950.0 | 4,950.0 | 4,950.0 | +140.0 | +2.91% | 100 |
| 2026-02-10 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | -140.0 | -2.83% | 100 |
| 2026-02-05 | 4,950.0 | 4,950.0 | 4,950.0 | 4,950.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 4,950.0 | 4,950.0 | 4,950.0 | 4,950.0 | -50.0 | -1.00% | 100 |
| 2026-02-03 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 4,935.0 | 5,000.0 | 4,935.0 | 5,000.0 | +135.0 | +2.77% | 500 |
| 2026-01-27 | 4,865.0 | 4,865.0 | 4,865.0 | 4,865.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 4,865.0 | 4,865.0 | 4,865.0 | 4,865.0 | +15.0 | +0.31% | 100 |
| 2026-01-23 | 4,850.0 | 4,850.0 | 4,850.0 | 4,850.0 | +50.0 | +1.04% | 100 |
| 2026-01-22 | 4,830.0 | 4,830.0 | 4,800.0 | 4,800.0 | -100.0 | -2.04% | 200 |
| 2026-01-21 | 4,900.0 | 4,900.0 | 4,900.0 | 4,900.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 4,900.0 | 4,900.0 | 4,900.0 | 4,900.0 | -50.0 | -1.01% | 100 |
| 2026-01-19 | 4,950.0 | 4,950.0 | 4,950.0 | 4,950.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 4,950.0 | 4,950.0 | 4,950.0 | 4,950.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 5,020.0 | 5,020.0 | 4,950.0 | 4,950.0 | 0.0 | 0.00% | 300 |
| 2026-01-14 | 4,810.0 | 4,950.0 | 4,740.0 | 4,950.0 | +70.0 | +1.43% | 600 |
| 2026-01-13 | 4,880.0 | 4,880.0 | 4,880.0 | 4,880.0 | -270.0 | -5.24% | 100 |
| 2026-01-09 | 5,150.0 | 5,150.0 | 5,150.0 | 5,150.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 5,150.0 | 5,150.0 | 5,150.0 | 5,150.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 5,150.0 | 5,150.0 | 5,150.0 | 5,150.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 5,150.0 | 5,150.0 | 5,150.0 | 5,150.0 | 0.0 | 0.00% | 100 |
| 2026-01-05 | 5,150.0 | 5,150.0 | 5,150.0 | 5,150.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 5,240.0 | 5,240.0 | 5,150.0 | 5,150.0 | -90.0 | -1.72% | 300 |
| 2025-12-29 | 4,995.0 | 5,250.0 | 4,955.0 | 5,240.0 | +340.0 | +6.94% | 5,300 |
| 2025-12-26 | 4,865.0 | 4,900.0 | 4,865.0 | 4,900.0 | +75.0 | +1.55% | 300 |
| 2025-12-25 | 4,750.0 | 4,875.0 | 4,750.0 | 4,825.0 | +165.0 | +3.54% | 2,300 |
| 2025-12-24 | 4,660.0 | 4,660.0 | 4,660.0 | 4,660.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 4,660.0 | 4,660.0 | 4,660.0 | 4,660.0 | +5.0 | +0.11% | 200 |
| 2025-12-22 | 4,660.0 | 4,745.0 | 4,650.0 | 4,655.0 | +5.0 | +0.11% | 1,300 |
| 2025-12-19 | 4,755.0 | 4,755.0 | 4,650.0 | 4,650.0 | +100.0 | +2.20% | 700 |
| 2025-12-18 | 4,565.0 | 4,565.0 | 4,550.0 | 4,550.0 | -40.0 | -0.87% | 300 |
| 2025-12-17 | 4,590.0 | 4,590.0 | 4,590.0 | 4,590.0 | 0.0 | 0.00% | 200 |
| 2025-12-16 | 4,640.0 | 4,640.0 | 4,590.0 | 4,590.0 | +20.0 | +0.44% | 200 |
| 2025-12-15 | 4,570.0 | 4,570.0 | 4,570.0 | 4,570.0 | +55.0 | +1.22% | 100 |
| 2025-12-12 | 4,510.0 | 4,515.0 | 4,510.0 | 4,515.0 | -5.0 | -0.11% | 200 |
| 2025-12-11 | 4,520.0 | 4,520.0 | 4,520.0 | 4,520.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 4,520.0 | 4,520.0 | 4,520.0 | 4,520.0 | 0.0 | 0.00% | 100 |
| 2025-12-09 | 4,520.0 | 4,520.0 | 4,520.0 | 4,520.0 | +70.0 | +1.57% | 100 |
| 2025-12-08 | 4,450.0 | 4,450.0 | 4,450.0 | 4,450.0 | -55.0 | -1.22% | 100 |
| 2025-12-05 | 4,505.0 | 4,505.0 | 4,505.0 | 4,505.0 | 0.0 | 0.00% | 200 |
| 2025-12-04 | 4,495.0 | 4,505.0 | 4,495.0 | 4,505.0 | 0.0 | 0.00% | 400 |
| 2025-12-03 | 4,500.0 | 4,505.0 | 4,500.0 | 4,505.0 | +15.0 | +0.33% | 500 |
| 2025-12-02 | 4,490.0 | 4,490.0 | 4,490.0 | 4,490.0 | -90.0 | -1.97% | 500 |
| 2025-12-01 | 4,570.0 | 4,580.0 | 4,495.0 | 4,580.0 | +10.0 | +0.22% | 1,100 |
| 2025-11-28 | 4,595.0 | 4,595.0 | 4,550.0 | 4,570.0 | +5.0 | +0.11% | 600 |
| 2025-11-27 | 4,565.0 | 4,565.0 | 4,565.0 | 4,565.0 | 0.0 | 0.00% | 100 |
| 2025-11-26 | 4,460.0 | 4,565.0 | 4,450.0 | 4,565.0 | +170.0 | +3.87% | 500 |
| 2025-11-25 | 4,305.0 | 4,395.0 | 4,305.0 | 4,395.0 | +20.0 | +0.46% | 800 |
| 2025-11-21 | 4,405.0 | 4,405.0 | 4,115.0 | 4,375.0 | -100.0 | -2.23% | 2,300 |
| 2025-11-20 | 4,475.0 | 4,475.0 | 4,475.0 | 4,475.0 | -70.0 | -1.54% | 300 |
| 2025-11-19 | 4,545.0 | 4,545.0 | 4,545.0 | 4,545.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 4,570.0 | 4,570.0 | 4,405.0 | 4,545.0 | -25.0 | -0.55% | 600 |
| 2025-11-17 | 4,570.0 | 4,570.0 | 4,570.0 | 4,570.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 4,700.0 | 4,700.0 | 4,555.0 | 4,570.0 | +20.0 | +0.44% | 1,900 |
| 2025-11-13 | 4,530.0 | 4,600.0 | 4,530.0 | 4,550.0 | +20.0 | +0.44% | 1,000 |
| 2025-11-12 | 4,600.0 | 4,600.0 | 4,530.0 | 4,530.0 | -70.0 | -1.52% | 200 |
| 2025-11-11 | 4,600.0 | 4,600.0 | 4,600.0 | 4,600.0 | +140.0 | +3.14% | 100 |
| 2025-11-10 | 4,460.0 | 4,460.0 | 4,460.0 | 4,460.0 | -140.0 | -3.04% | 100 |
| 2025-11-07 | 4,600.0 | 4,600.0 | 4,600.0 | 4,600.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 4,525.0 | 4,740.0 | 4,525.0 | 4,600.0 | +75.0 | +1.66% | 800 |
| 2025-11-05 | 4,525.0 | 4,530.0 | 4,525.0 | 4,525.0 | +35.0 | +0.78% | 800 |
| 2025-11-04 | 4,490.0 | 4,490.0 | 4,490.0 | 4,490.0 | +5.0 | +0.11% | 200 |
| 2025-10-31 | 4,485.0 | 4,485.0 | 4,485.0 | 4,485.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 4,450.0 | 4,485.0 | 4,440.0 | 4,485.0 | +105.0 | +2.40% | 1,000 |
| 2025-10-29 | 4,380.0 | 4,380.0 | 4,375.0 | 4,380.0 | +5.0 | +0.11% | 700 |
| 2025-10-28 | 4,430.0 | 4,440.0 | 4,360.0 | 4,375.0 | -25.0 | -0.57% | 1,600 |
| 2025-10-27 | 4,485.0 | 4,485.0 | 4,290.0 | 4,400.0 | -15.0 | -0.34% | 2,300 |
| 2025-10-24 | 4,990.0 | 4,990.0 | 4,400.0 | 4,415.0 | -375.0 | -7.83% | 21,800 |
| 2025-10-23 | 4,790.0 | 4,790.0 | 4,790.0 | 4,790.0 | +700.0 | +17.11% | 18,300 |
| 2025-10-22 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | -20.0 | -0.49% | 100 |
| 2025-10-10 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | -25.0 | -0.60% | 100 |
| 2025-10-03 | 4,200.0 | 4,200.0 | 4,135.0 | 4,135.0 | -135.0 | -3.16% | 200 |
| 2025-10-02 | 4,270.0 | 4,270.0 | 4,270.0 | 4,270.0 | -5.0 | -0.12% | 100 |
| 2025-10-01 | 4,140.0 | 4,310.0 | 4,135.0 | 4,275.0 | +130.0 | +3.14% | 1,200 |
| 2025-09-30 | 4,145.0 | 4,145.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 4,500.0 | 4,500.0 | 4,070.0 | 4,145.0 | -255.0 | -5.80% | 5,500 |
| 2025-09-26 | 4,400.0 | 4,400.0 | 4,400.0 | 4,400.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 4,400.0 | 4,400.0 | 4,400.0 | 4,400.0 | +5.0 | +0.11% | 500 |
| 2025-09-24 | 4,385.0 | 4,395.0 | 4,325.0 | 4,395.0 | +10.0 | +0.23% | 300 |
| 2025-09-22 | 4,385.0 | 4,385.0 | 4,385.0 | 4,385.0 | +55.0 | +1.27% | 200 |
| 2025-09-19 | 4,290.0 | 4,330.0 | 4,245.0 | 4,330.0 | +100.0 | +2.36% | 1,400 |
| 2025-09-18 | 4,160.0 | 4,230.0 | 4,160.0 | 4,230.0 | +125.0 | +3.05% | 200 |
| 2025-09-17 | 4,105.0 | 4,105.0 | 4,105.0 | 4,105.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 4,105.0 | 4,105.0 | 4,105.0 | 4,105.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 4,105.0 | 4,105.0 | 4,105.0 | 4,105.0 | — | — | — |
直近120営業日分を表示