KabuInsight

日東紡績

3110
プライム/ガラス･土石製品/NITTO BOSEKI 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
2026-03-1320,880.022,150.020,780.022,140.0+440.0+2.03%1,543,200
2026-03-1221,510.022,190.021,240.021,700.0-680.0-3.04%1,928,300
2026-03-1122,150.023,200.022,060.022,380.0+1210.0+5.72%2,243,100
2026-03-1022,000.022,600.020,810.021,170.0+490.0+2.37%3,039,100
2026-03-0921,350.022,310.019,080.020,680.0-3130.0-13.15%4,331,000
2026-03-0622,200.023,820.022,180.023,810.0+610.0+2.63%2,579,600
2026-03-0522,470.024,030.022,150.023,200.0+1460.0+6.72%3,930,000
2026-03-0422,470.023,770.021,110.021,740.0-1590.0-6.82%3,594,000
2026-03-0324,680.027,420.023,100.023,330.0-1800.0-7.16%4,484,600
2026-03-0223,700.025,980.023,560.025,130.0-70.0-0.28%2,776,200
2026-02-2724,970.025,500.023,890.025,200.0-270.0-1.06%2,954,100
2026-02-2627,330.027,550.024,840.025,470.0-2210.0-7.98%4,671,900
2026-02-2526,000.028,660.025,500.027,680.0+1480.0+5.65%5,649,500
2026-02-2423,010.026,200.022,510.026,200.0+5000.0+23.58%5,309,900
2026-02-2021,190.022,390.021,110.021,200.0-50.0-0.24%1,574,100
2026-02-1921,160.021,550.020,600.021,250.0+100.0+0.47%1,604,900
2026-02-1821,400.021,930.020,940.021,150.0-200.0-0.94%1,895,600
2026-02-1720,390.021,480.019,950.021,350.0+640.0+3.09%2,240,700
2026-02-1620,130.021,050.019,620.020,710.0+520.0+2.58%2,276,400
2026-02-1320,660.021,330.019,940.020,190.0-270.0-1.32%2,467,500
2026-02-1219,590.020,770.018,560.020,460.0+1670.0+8.89%3,901,300
2026-02-1018,130.019,240.017,980.018,790.0+980.0+5.50%2,580,500
2026-02-0917,300.018,400.016,380.017,810.0+910.0+5.38%3,210,900
2026-02-0615,200.017,190.014,960.016,900.0-280.0-1.63%4,672,500
2026-02-0516,790.017,220.016,380.017,180.0+790.0+4.82%2,810,600
2026-02-0415,360.016,770.015,280.016,390.0+1190.0+7.83%2,384,800
2026-02-0314,800.015,290.014,430.015,200.0+870.0+6.07%1,473,100
2026-02-0214,400.015,470.014,230.014,330.0-500.0-3.37%1,667,400
2026-01-3014,500.015,190.014,420.014,830.0+10.0+0.07%1,276,000
2026-01-2915,700.015,740.014,780.014,820.0-480.0-3.14%1,514,400
2026-01-2815,320.015,750.014,910.015,300.0-140.0-0.91%1,552,900
2026-01-2715,720.015,720.014,900.015,440.0-270.0-1.72%2,122,000
2026-01-2616,250.016,800.015,250.015,710.0-1360.0-7.97%3,656,100
2026-01-2317,180.017,480.016,580.017,070.0-510.0-2.90%2,816,500
2026-01-2216,340.017,840.015,950.017,580.0+1490.0+9.26%4,159,200
2026-01-2114,600.016,180.014,500.016,090.0+790.0+5.16%2,579,300
2026-01-2015,850.015,880.014,790.015,300.0-230.0-1.48%2,405,600
2026-01-1914,360.016,030.014,300.015,530.0+1160.0+8.07%3,690,700
2026-01-1614,000.014,830.013,830.014,370.0+1050.0+7.88%3,089,500
2026-01-1513,160.013,500.012,940.013,320.0+260.0+1.99%1,486,300
2026-01-1413,100.013,200.012,720.013,060.0+460.0+3.65%1,816,300
2026-01-1312,620.013,090.012,130.012,600.0+60.0+0.48%3,129,000
2026-01-0911,750.012,830.011,320.012,540.0+660.0+5.56%3,979,400
2026-01-0810,750.012,240.010,580.011,880.0+1190.0+11.13%3,768,900
2026-01-0710,520.010,880.010,330.010,690.0+140.0+1.33%1,041,300
2026-01-0610,620.010,620.010,090.010,550.0+80.0+0.76%973,600
2026-01-0510,450.010,620.010,320.010,470.0+270.0+2.65%746,200
2025-12-3010,200.010,400.010,130.010,200.0-160.0-1.54%551,100
2025-12-2910,350.010,460.010,200.010,360.0+160.0+1.57%645,400
2025-12-2610,500.010,560.010,110.010,200.0-360.0-3.41%701,400
2025-12-2510,750.010,830.010,390.010,560.0-100.0-0.94%360,200
2025-12-2410,700.010,820.010,570.010,660.0-70.0-0.65%530,100
2025-12-2310,830.010,880.010,560.010,730.0-80.0-0.74%575,800
2025-12-2210,600.011,120.010,480.010,810.0+590.0+5.77%1,279,800
2025-12-1910,300.010,380.09,960.010,220.0-160.0-1.54%863,400
2025-12-1810,100.010,470.010,070.010,380.0-230.0-2.17%729,000
2025-12-1710,490.010,630.010,110.010,610.0+120.0+1.14%1,024,400
2025-12-1611,000.011,030.010,340.010,490.0-590.0-5.32%1,013,500
2025-12-1511,030.011,260.010,820.011,080.0-530.0-4.57%710,300
2025-12-1211,670.011,700.011,010.011,610.0+140.0+1.22%983,300
2025-12-1111,700.011,930.011,280.011,470.0-290.0-2.47%980,100
2025-12-1011,420.012,250.011,370.011,760.0+340.0+2.98%1,670,300
2025-12-0911,800.011,810.010,960.011,420.0-440.0-3.71%1,505,100
2025-12-0812,250.012,250.011,660.011,860.0-430.0-3.50%1,225,900
2025-12-0511,820.012,520.011,310.012,290.0+670.0+5.77%1,607,300
2025-12-0411,550.012,430.011,500.011,620.0-230.0-1.94%1,795,300
2025-12-0312,430.012,720.011,620.011,850.0-660.0-5.28%2,890,700
2025-12-0213,650.013,840.012,410.012,510.0-1100.0-8.08%1,474,200
2025-12-0113,880.014,180.013,370.013,610.0-50.0-0.37%1,607,100
2025-11-2813,730.013,830.013,220.013,660.0+120.0+0.89%903,000
2025-11-2713,800.014,200.013,540.013,540.0+260.0+1.96%1,317,000
2025-11-2614,160.014,500.013,170.013,280.0-880.0-6.21%1,669,100
2025-11-2514,900.015,200.013,970.014,160.0-170.0-1.19%1,398,400
2025-11-2113,830.014,740.013,630.014,330.0-830.0-5.47%2,226,200
2025-11-2015,080.016,150.014,760.015,160.0+1640.0+12.13%2,547,200
2025-11-1913,500.014,180.013,250.013,520.0-160.0-1.17%1,594,400
2025-11-1814,130.014,620.013,500.013,680.0-570.0-4.00%2,084,200
2025-11-1713,460.014,570.013,440.014,250.0+870.0+6.50%1,479,500
2025-11-1412,420.013,470.012,250.013,380.0-240.0-1.76%2,127,400
2025-11-1313,350.013,980.013,230.013,620.0+120.0+0.89%2,035,600
2025-11-1212,180.013,570.012,140.013,500.0+1240.0+10.11%2,564,000
2025-11-1111,680.012,360.011,320.012,260.0+980.0+8.69%3,116,300
2025-11-1010,980.011,280.010,530.011,280.0+1500.0+15.34%2,433,100
2025-11-079,780.09,780.09,780.09,780.0+1500.0+18.12%336,400
2025-11-068,330.08,430.08,200.08,280.0+90.0+1.10%876,600
2025-11-058,200.08,370.07,930.08,190.0-440.0-5.10%1,024,400
2025-11-049,100.09,340.08,580.08,630.0-120.0-1.37%1,166,800
2025-10-318,600.08,750.08,510.08,750.0+230.0+2.70%621,600
2025-10-308,280.08,650.08,200.08,520.0+270.0+3.27%1,145,400
2025-10-297,990.08,310.07,980.08,250.0+270.0+3.38%631,700
2025-10-288,080.08,150.07,930.07,980.0-140.0-1.72%430,400
2025-10-278,110.08,350.07,970.08,120.0+160.0+2.01%793,400
2025-10-247,380.08,030.07,380.07,960.0+640.0+8.74%1,159,200
2025-10-237,120.07,350.07,060.07,320.0-60.0-0.81%500,900
2025-10-227,580.07,660.07,380.07,380.0-250.0-3.28%633,700
2025-10-217,980.08,030.07,570.07,630.0-270.0-3.42%780,500
2025-10-207,700.08,010.07,610.07,900.0+380.0+5.05%722,200
2025-10-177,550.07,630.07,450.07,520.0-160.0-2.08%533,400
2025-10-167,510.07,710.07,490.07,680.0+320.0+4.35%474,800
2025-10-157,310.07,470.07,260.07,360.0+110.0+1.52%422,500
2025-10-147,500.07,680.07,200.07,250.0-340.0-4.48%791,200
2025-10-107,950.07,970.07,520.07,590.0-360.0-4.53%815,300
2025-10-098,000.08,100.07,870.07,950.0+150.0+1.92%948,700
2025-10-087,390.07,810.07,280.07,800.0+390.0+5.26%1,185,100
2025-10-077,540.07,560.07,320.07,410.0-80.0-1.07%830,400
2025-10-067,410.07,490.07,070.07,490.0+230.0+3.17%1,267,000
2025-10-037,180.07,300.07,000.07,260.0-40.0-0.55%985,800
2025-10-026,890.07,340.06,780.07,300.0+880.0+13.71%2,072,100
2025-10-016,530.06,600.06,420.06,420.0-180.0-2.73%491,300
2025-09-306,660.06,730.06,540.06,600.0+30.0+0.46%690,100
2025-09-296,330.06,680.06,330.06,570.0+200.0+3.14%1,076,000
2025-09-266,500.06,610.06,210.06,370.0-190.0-2.90%1,411,700
2025-09-256,760.06,850.06,540.06,560.0-260.0-3.81%1,033,500
2025-09-246,880.07,120.06,760.06,820.0+110.0+1.64%973,500
2025-09-226,980.07,030.06,710.06,710.0-50.0-0.74%972,500
2025-09-197,170.07,200.06,760.06,760.0-290.0-4.11%1,612,100
2025-09-187,180.07,280.07,000.07,050.0-340.0-4.60%1,578,700
2025-09-177,560.07,690.07,320.07,390.0-160.0-2.12%885,700
2025-09-167,300.07,550.07,250.07,550.0+320.0+4.43%1,100,700
2025-09-127,420.07,480.07,160.07,230.0——870,400

直近120営業日分を表示