日本製麻
3306スタンダード/卸売業/THE NIHON SEIMA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 723.0 | 723.0 | 713.0 | 716.0 | -8.0 | -1.10% | 2,600 |
| 2026-03-12 | 729.0 | 732.0 | 724.0 | 724.0 | -9.0 | -1.23% | 3,700 |
| 2026-03-11 | 734.0 | 738.0 | 733.0 | 733.0 | -1.0 | -0.14% | 3,500 |
| 2026-03-10 | 713.0 | 734.0 | 709.0 | 734.0 | +29.0 | +4.11% | 6,000 |
| 2026-03-09 | 707.0 | 707.0 | 690.0 | 705.0 | -2.0 | -0.28% | 8,400 |
| 2026-03-06 | 705.0 | 710.0 | 705.0 | 707.0 | +2.0 | +0.28% | 5,000 |
| 2026-03-05 | 692.0 | 705.0 | 691.0 | 705.0 | +23.0 | +3.37% | 6,700 |
| 2026-03-04 | 680.0 | 685.0 | 674.0 | 682.0 | -8.0 | -1.16% | 18,300 |
| 2026-03-03 | 706.0 | 709.0 | 690.0 | 690.0 | -18.0 | -2.54% | 13,700 |
| 2026-03-02 | 703.0 | 708.0 | 698.0 | 708.0 | -1.0 | -0.14% | 7,900 |
| 2026-02-27 | 715.0 | 715.0 | 695.0 | 709.0 | +14.0 | +2.01% | 10,700 |
| 2026-02-26 | 698.0 | 705.0 | 695.0 | 695.0 | -3.0 | -0.43% | 4,600 |
| 2026-02-25 | 699.0 | 700.0 | 695.0 | 698.0 | -1.0 | -0.14% | 5,400 |
| 2026-02-24 | 696.0 | 703.0 | 696.0 | 699.0 | -4.0 | -0.57% | 4,100 |
| 2026-02-20 | 701.0 | 703.0 | 700.0 | 703.0 | -7.0 | -0.99% | 2,000 |
| 2026-02-19 | 709.0 | 712.0 | 694.0 | 710.0 | +5.0 | +0.71% | 13,600 |
| 2026-02-18 | 703.0 | 711.0 | 703.0 | 705.0 | +2.0 | +0.28% | 2,600 |
| 2026-02-17 | 702.0 | 707.0 | 699.0 | 703.0 | +1.0 | +0.14% | 4,100 |
| 2026-02-16 | 703.0 | 710.0 | 702.0 | 702.0 | -1.0 | -0.14% | 6,200 |
| 2026-02-13 | 703.0 | 709.0 | 702.0 | 703.0 | -2.0 | -0.28% | 1,900 |
| 2026-02-12 | 704.0 | 709.0 | 704.0 | 705.0 | -2.0 | -0.28% | 2,600 |
| 2026-02-10 | 707.0 | 709.0 | 702.0 | 707.0 | +1.0 | +0.14% | 1,600 |
| 2026-02-09 | 710.0 | 710.0 | 700.0 | 706.0 | +3.0 | +0.43% | 3,400 |
| 2026-02-06 | 704.0 | 704.0 | 703.0 | 703.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-05 | 707.0 | 707.0 | 693.0 | 703.0 | -4.0 | -0.57% | 4,600 |
| 2026-02-04 | 707.0 | 709.0 | 706.0 | 707.0 | +1.0 | +0.14% | 1,200 |
| 2026-02-03 | 707.0 | 707.0 | 706.0 | 706.0 | +1.0 | +0.14% | 1,100 |
| 2026-02-02 | 711.0 | 711.0 | 703.0 | 705.0 | -3.0 | -0.42% | 2,200 |
| 2026-01-30 | 709.0 | 709.0 | 701.0 | 708.0 | +1.0 | +0.14% | 1,000 |
| 2026-01-29 | 709.0 | 709.0 | 704.0 | 707.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-28 | 709.0 | 709.0 | 707.0 | 707.0 | -4.0 | -0.56% | 2,500 |
| 2026-01-27 | 706.0 | 711.0 | 706.0 | 711.0 | +5.0 | +0.71% | 1,300 |
| 2026-01-26 | 714.0 | 714.0 | 706.0 | 706.0 | -1.0 | -0.14% | 2,600 |
| 2026-01-23 | 714.0 | 714.0 | 706.0 | 707.0 | -7.0 | -0.98% | 900 |
| 2026-01-22 | 708.0 | 714.0 | 700.0 | 714.0 | +9.0 | +1.28% | 1,700 |
| 2026-01-21 | 700.0 | 705.0 | 700.0 | 705.0 | -4.0 | -0.56% | 2,300 |
| 2026-01-20 | 711.0 | 715.0 | 702.0 | 709.0 | -2.0 | -0.28% | 4,200 |
| 2026-01-19 | 695.0 | 712.0 | 690.0 | 711.0 | +23.0 | +3.34% | 7,800 |
| 2026-01-16 | 688.0 | 692.0 | 688.0 | 688.0 | -1.0 | -0.15% | 2,800 |
| 2026-01-15 | 687.0 | 691.0 | 687.0 | 689.0 | +2.0 | +0.29% | 1,700 |
| 2026-01-14 | 685.0 | 698.0 | 685.0 | 687.0 | +3.0 | +0.44% | 3,300 |
| 2026-01-13 | 693.0 | 695.0 | 684.0 | 684.0 | -8.0 | -1.16% | 2,200 |
| 2026-01-09 | 684.0 | 700.0 | 684.0 | 692.0 | +8.0 | +1.17% | 3,500 |
| 2026-01-08 | 677.0 | 684.0 | 675.0 | 684.0 | +7.0 | +1.03% | 3,100 |
| 2026-01-07 | 681.0 | 682.0 | 677.0 | 677.0 | -1.0 | -0.15% | 1,400 |
| 2026-01-06 | 687.0 | 690.0 | 674.0 | 678.0 | -6.0 | -0.88% | 3,900 |
| 2026-01-05 | 686.0 | 686.0 | 676.0 | 684.0 | -5.0 | -0.73% | 5,100 |
| 2025-12-30 | 670.0 | 689.0 | 669.0 | 689.0 | +21.0 | +3.14% | 8,600 |
| 2025-12-29 | 672.0 | 672.0 | 666.0 | 668.0 | -4.0 | -0.60% | 900 |
| 2025-12-26 | 673.0 | 673.0 | 666.0 | 672.0 | +5.0 | +0.75% | 1,800 |
| 2025-12-25 | 675.0 | 676.0 | 662.0 | 667.0 | -1.0 | -0.15% | 7,300 |
| 2025-12-24 | 679.0 | 679.0 | 658.0 | 668.0 | -13.0 | -1.91% | 11,300 |
| 2025-12-23 | 705.0 | 705.0 | 652.0 | 681.0 | -25.0 | -3.54% | 51,300 |
| 2025-12-22 | 705.0 | 707.0 | 701.0 | 706.0 | +4.0 | +0.57% | 1,300 |
| 2025-12-19 | 711.0 | 716.0 | 700.0 | 702.0 | -6.0 | -0.85% | 9,100 |
| 2025-12-18 | 712.0 | 712.0 | 701.0 | 708.0 | -9.0 | -1.26% | 2,200 |
| 2025-12-17 | 719.0 | 719.0 | 703.0 | 717.0 | +3.0 | +0.42% | 2,300 |
| 2025-12-16 | 715.0 | 715.0 | 701.0 | 714.0 | -1.0 | -0.14% | 2,300 |
| 2025-12-15 | 721.0 | 721.0 | 690.0 | 715.0 | +3.0 | +0.42% | 12,700 |
| 2025-12-12 | 707.0 | 712.0 | 707.0 | 712.0 | +5.0 | +0.71% | 1,400 |
| 2025-12-11 | 735.0 | 735.0 | 707.0 | 707.0 | -35.0 | -4.72% | 2,900 |
| 2025-12-10 | 732.0 | 742.0 | 717.0 | 742.0 | +2.0 | +0.27% | 5,500 |
| 2025-12-09 | 725.0 | 740.0 | 710.0 | 740.0 | +10.0 | +1.37% | 6,200 |
| 2025-12-08 | 711.0 | 730.0 | 707.0 | 730.0 | +19.0 | +2.67% | 6,500 |
| 2025-12-05 | 693.0 | 711.0 | 686.0 | 711.0 | +20.0 | +2.89% | 6,300 |
| 2025-12-04 | 694.0 | 700.0 | 689.0 | 691.0 | -4.0 | -0.58% | 2,500 |
| 2025-12-03 | 695.0 | 697.0 | 695.0 | 695.0 | -5.0 | -0.71% | 1,400 |
| 2025-12-02 | 705.0 | 705.0 | 694.0 | 700.0 | -1.0 | -0.14% | 2,300 |
| 2025-12-01 | 697.0 | 702.0 | 690.0 | 701.0 | +5.0 | +0.72% | 4,300 |
| 2025-11-28 | 706.0 | 706.0 | 694.0 | 696.0 | -2.0 | -0.29% | 1,700 |
| 2025-11-27 | 699.0 | 703.0 | 698.0 | 698.0 | -5.0 | -0.71% | 1,400 |
| 2025-11-26 | 704.0 | 708.0 | 690.0 | 703.0 | -7.0 | -0.99% | 5,800 |
| 2025-11-25 | 705.0 | 710.0 | 700.0 | 710.0 | +5.0 | +0.71% | 3,100 |
| 2025-11-21 | 707.0 | 707.0 | 705.0 | 705.0 | -6.0 | -0.84% | 1,400 |
| 2025-11-20 | 701.0 | 711.0 | 695.0 | 711.0 | +3.0 | +0.42% | 7,600 |
| 2025-11-19 | 672.0 | 708.0 | 661.0 | 708.0 | +27.0 | +3.96% | 12,900 |
| 2025-11-18 | 696.0 | 696.0 | 680.0 | 681.0 | -25.0 | -3.54% | 10,000 |
| 2025-11-17 | 702.0 | 709.0 | 697.0 | 706.0 | +2.0 | +0.28% | 2,900 |
| 2025-11-14 | 734.0 | 735.0 | 703.0 | 704.0 | -31.0 | -4.22% | 12,500 |
| 2025-11-13 | 744.0 | 744.0 | 730.0 | 735.0 | -11.0 | -1.47% | 6,700 |
| 2025-11-12 | 741.0 | 759.0 | 741.0 | 746.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-11 | 746.0 | 749.0 | 742.0 | 746.0 | -15.0 | -1.97% | 5,200 |
| 2025-11-10 | 717.0 | 765.0 | 717.0 | 761.0 | +44.0 | +6.14% | 20,300 |
| 2025-11-07 | 706.0 | 720.0 | 701.0 | 717.0 | +11.0 | +1.56% | 6,300 |
| 2025-11-06 | 721.0 | 721.0 | 701.0 | 706.0 | -18.0 | -2.49% | 12,200 |
| 2025-11-05 | 732.0 | 732.0 | 705.0 | 724.0 | -8.0 | -1.09% | 12,600 |
| 2025-11-04 | 724.0 | 734.0 | 724.0 | 732.0 | +8.0 | +1.10% | 2,900 |
| 2025-10-31 | 730.0 | 749.0 | 722.0 | 724.0 | -3.0 | -0.41% | 9,800 |
| 2025-10-30 | 721.0 | 729.0 | 721.0 | 727.0 | +6.0 | +0.83% | 2,400 |
| 2025-10-29 | 721.0 | 725.0 | 712.0 | 721.0 | +2.0 | +0.28% | 6,100 |
| 2025-10-28 | 723.0 | 734.0 | 719.0 | 719.0 | -11.0 | -1.51% | 3,000 |
| 2025-10-27 | 734.0 | 739.0 | 710.0 | 730.0 | -4.0 | -0.54% | 25,200 |
| 2025-10-24 | 738.0 | 738.0 | 616.0 | 734.0 | +6.0 | +0.82% | 181,900 |
| 2025-10-23 | 763.0 | 770.0 | 675.0 | 728.0 | -35.0 | -4.59% | 40,600 |
| 2025-10-22 | 756.0 | 775.0 | 746.0 | 763.0 | +9.0 | +1.19% | 20,500 |
| 2025-10-21 | 760.0 | 760.0 | 750.0 | 754.0 | -3.0 | -0.40% | 1,400 |
| 2025-10-20 | 758.0 | 758.0 | 741.0 | 757.0 | +6.0 | +0.80% | 14,300 |
| 2025-10-17 | 772.0 | 772.0 | 737.0 | 751.0 | -21.0 | -2.72% | 35,700 |
| 2025-10-16 | 772.0 | 781.0 | 759.0 | 772.0 | -5.0 | -0.64% | 21,100 |
| 2025-10-15 | 765.0 | 789.0 | 765.0 | 777.0 | +12.0 | +1.57% | 26,900 |
| 2025-10-14 | 782.0 | 790.0 | 751.0 | 765.0 | -26.0 | -3.29% | 26,800 |
| 2025-10-10 | 814.0 | 841.0 | 788.0 | 791.0 | -28.0 | -3.42% | 37,000 |
| 2025-10-09 | 835.0 | 835.0 | 816.0 | 819.0 | -16.0 | -1.92% | 3,900 |
| 2025-10-08 | 845.0 | 850.0 | 834.0 | 835.0 | -14.0 | -1.65% | 7,800 |
| 2025-10-07 | 865.0 | 892.0 | 841.0 | 849.0 | -16.0 | -1.85% | 12,000 |
| 2025-10-06 | 899.0 | 899.0 | 862.0 | 865.0 | -11.0 | -1.26% | 8,400 |
| 2025-10-03 | 889.0 | 909.0 | 874.0 | 876.0 | -13.0 | -1.46% | 5,900 |
| 2025-10-02 | 892.0 | 897.0 | 871.0 | 889.0 | +8.0 | +0.91% | 9,000 |
| 2025-10-01 | 929.0 | 940.0 | 880.0 | 881.0 | -49.0 | -5.27% | 21,900 |
| 2025-09-30 | 961.0 | 965.0 | 910.0 | 930.0 | -1.0 | -0.11% | 16,300 |
| 2025-09-29 | 891.0 | 945.0 | 891.0 | 931.0 | +42.0 | +4.72% | 23,800 |
| 2025-09-26 | 900.0 | 906.0 | 882.0 | 889.0 | -4.0 | -0.45% | 12,300 |
| 2025-09-25 | 875.0 | 893.0 | 863.0 | 893.0 | +20.0 | +2.29% | 14,700 |
| 2025-09-24 | 885.0 | 890.0 | 858.0 | 873.0 | 0.0 | 0.00% | 8,700 |
| 2025-09-22 | 869.0 | 893.0 | 869.0 | 873.0 | -1.0 | -0.11% | 4,900 |
| 2025-09-19 | 861.0 | 888.0 | 851.0 | 874.0 | +13.0 | +1.51% | 10,600 |
| 2025-09-18 | 868.0 | 878.0 | 855.0 | 861.0 | -12.0 | -1.37% | 14,500 |
| 2025-09-17 | 884.0 | 887.0 | 858.0 | 873.0 | -12.0 | -1.36% | 8,400 |
| 2025-09-16 | 874.0 | 907.0 | 874.0 | 885.0 | +4.0 | +0.45% | 15,100 |
| 2025-09-12 | 821.0 | 919.0 | 805.0 | 881.0 | — | — | 71,400 |
直近120営業日分を表示