KabuInsight

日本コークス工業

3315
プライム/石油･石炭製品/NIPPON COKE & ENGINEERING COMPANY,LIMITED
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
2026-03-13125.0141.0122.0125.0+3.0+2.46%28,410,700
2026-03-12125.0129.0121.0122.0+3.0+2.52%11,638,700
2026-03-11116.0121.0114.0119.0+7.0+6.25%5,354,500
2026-03-10114.0115.0109.0112.0+1.0+0.90%4,468,400
2026-03-09117.0119.0109.0111.0-4.0-3.48%7,786,200
2026-03-06118.0121.0114.0115.0-6.0-4.96%5,884,300
2026-03-05117.0124.0116.0121.0+9.0+8.04%5,294,500
2026-03-04121.0121.0109.0112.0-12.0-9.68%8,835,200
2026-03-03130.0133.0123.0124.0-11.0-8.15%8,873,200
2026-03-02140.0144.0133.0135.0-4.0-2.88%8,739,000
2026-02-27121.0141.0120.0139.0+17.0+13.93%13,919,000
2026-02-26122.0125.0121.0122.00.00.00%3,054,900
2026-02-25126.0128.0121.0122.0-2.0-1.61%2,966,700
2026-02-24126.0129.0124.0124.00.00.00%4,090,900
2026-02-20125.0127.0121.0124.0-3.0-2.36%4,309,900
2026-02-19128.0130.0125.0127.00.00.00%2,560,200
2026-02-18128.0128.0123.0127.0-1.0-0.78%3,866,300
2026-02-17125.0134.0125.0128.0+1.0+0.79%6,727,800
2026-02-16126.0131.0124.0127.0+4.0+3.25%4,988,300
2026-02-13128.0129.0122.0123.0-7.0-5.38%4,686,300
2026-02-12129.0133.0127.0130.0+5.0+4.00%6,962,800
2026-02-10126.0129.0124.0125.0+2.0+1.63%4,058,300
2026-02-09124.0127.0118.0123.00.00.00%5,676,700
2026-02-06125.0125.0117.0123.0-1.0-0.81%4,839,600
2026-02-05125.0128.0121.0124.0-1.0-0.80%4,866,200
2026-02-04116.0125.0116.0125.0+10.0+8.70%7,807,600
2026-02-03113.0116.0111.0115.0+5.0+4.55%4,401,600
2026-02-02111.0115.0110.0110.00.00.00%3,714,200
2026-01-30107.0110.0107.0110.0+1.0+0.92%2,710,100
2026-01-29105.0110.0104.0109.0+3.0+2.83%3,137,200
2026-01-28105.0109.0103.0106.0+1.0+0.95%3,310,200
2026-01-27102.0105.0100.0105.0+3.0+2.94%3,421,600
2026-01-26103.0104.0102.0102.0-5.0-4.67%2,871,400
2026-01-23107.0108.0105.0107.00.00.00%3,272,000
2026-01-22106.0108.0105.0107.0+2.0+1.90%2,888,800
2026-01-21106.0107.0104.0105.0-2.0-1.87%3,033,500
2026-01-20108.0110.0106.0107.0-3.0-2.73%3,021,000
2026-01-19113.0114.0108.0110.0-3.0-2.65%3,808,400
2026-01-16117.0119.0112.0113.0-6.0-5.04%3,460,200
2026-01-15117.0120.0116.0119.0+2.0+1.71%3,892,800
2026-01-14117.0118.0115.0117.00.00.00%2,633,500
2026-01-13115.0117.0112.0117.0+3.0+2.63%3,920,500
2026-01-09115.0116.0113.0114.0-1.0-0.87%3,570,000
2026-01-08114.0118.0112.0115.0+3.0+2.68%4,404,500
2026-01-07109.0112.0109.0112.0+1.0+0.90%3,499,100
2026-01-06110.0113.0110.0111.00.00.00%2,491,100
2026-01-05110.0111.0108.0111.0+3.0+2.78%3,079,200
2025-12-30108.0112.0107.0108.0-3.0-2.70%2,602,400
2025-12-29106.0111.0105.0111.0+6.0+5.71%3,923,900
2025-12-26105.0108.0105.0105.0+2.0+1.94%2,709,900
2025-12-25103.0104.0103.0103.0-1.0-0.96%3,784,300
2025-12-24104.0105.0103.0104.00.00.00%3,863,700
2025-12-23102.0105.0101.0104.0+1.0+0.97%4,827,700
2025-12-22101.0104.0100.0103.0+3.0+3.00%4,149,700
2025-12-1999.0101.099.0100.0+1.0+1.01%3,916,600
2025-12-1898.0100.097.099.0+1.0+1.02%3,535,400
2025-12-1799.099.098.098.0-1.0-1.01%3,663,600
2025-12-16101.0101.098.099.0-2.0-1.98%3,930,200
2025-12-1599.0101.098.0101.0+2.0+2.02%5,135,900
2025-12-12100.0101.099.099.00.00.00%4,084,000
2025-12-11102.0102.099.099.0-3.0-2.94%5,461,400
2025-12-1099.0102.098.0102.0+5.0+5.15%6,213,500
2025-12-09100.0102.097.097.0-6.0-5.83%6,760,600
2025-12-08101.0103.099.0103.0+4.0+4.04%5,817,400
2025-12-05100.0102.099.099.0-2.0-1.98%4,878,000
2025-12-04101.0102.099.0101.0-1.0-0.98%5,211,000
2025-12-03103.0104.0100.0102.0-1.0-0.97%5,483,800
2025-12-02107.0110.0102.0103.0-5.0-4.63%6,007,100
2025-12-01112.0113.0107.0108.0-7.0-6.09%6,656,200
2025-11-28115.0118.0115.0115.00.00.00%3,408,000
2025-11-27119.0120.0114.0115.0-4.0-3.36%5,111,900
2025-11-26111.0119.0111.0119.0+7.0+6.25%7,204,400
2025-11-25113.0114.0110.0112.0-1.0-0.88%4,708,600
2025-11-21113.0117.0111.0113.00.00.00%6,819,600
2025-11-20107.0113.0106.0113.0+7.0+6.60%9,465,600
2025-11-19105.0107.0103.0106.0+3.0+2.91%5,756,900
2025-11-18105.0105.0101.0103.0-3.0-2.83%6,049,700
2025-11-17104.0106.0103.0106.0+2.0+1.92%7,302,400
2025-11-1498.0106.097.0104.0+5.0+5.05%9,651,800
2025-11-1398.099.098.099.0+1.0+1.02%5,989,300
2025-11-1295.098.094.098.0+3.0+3.16%7,927,800
2025-11-1192.096.092.095.0+1.0+1.06%7,308,600
2025-11-1094.096.092.094.0+3.0+3.30%5,629,800
2025-11-0792.093.090.091.0-1.0-1.09%6,035,900
2025-11-0694.094.092.092.0-1.0-1.08%6,421,100
2025-11-0594.095.090.093.0-2.0-2.11%5,723,400
2025-11-0495.096.094.095.00.00.00%5,219,600
2025-10-3192.095.092.095.0+4.0+4.40%6,044,500
2025-10-3091.093.090.091.0+1.0+1.11%5,458,900
2025-10-2992.092.089.090.0-1.0-1.10%5,130,700
2025-10-2894.096.091.091.0-6.0-6.19%5,322,000
2025-10-2796.097.094.097.0+3.0+3.19%5,130,100
2025-10-2496.097.093.094.0-2.0-2.08%4,994,100
2025-10-2393.097.093.096.0+2.0+2.13%5,730,100
2025-10-2293.094.092.094.0+1.0+1.08%4,133,000
2025-10-2192.094.091.093.0+2.0+2.20%4,663,700
2025-10-2091.092.090.091.0+2.0+2.25%3,515,900
2025-10-1789.090.088.089.0-2.0-2.20%3,431,600
2025-10-1690.092.089.091.0+3.0+3.41%3,992,900
2025-10-1587.089.086.088.00.00.00%4,515,200
2025-10-1486.090.086.088.0+1.0+1.15%4,535,700
2025-10-1089.090.087.087.0-4.0-4.40%4,567,500
2025-10-0990.091.089.091.00.00.00%4,660,500
2025-10-0890.094.090.091.0+1.0+1.11%5,897,400
2025-10-0792.093.090.090.0-5.0-5.26%5,863,600
2025-10-0697.099.095.095.00.00.00%5,668,900
2025-10-0397.099.095.095.0-3.0-3.06%5,734,300
2025-10-02100.0100.098.098.0-1.0-1.01%3,803,600
2025-10-01104.0104.099.099.0-5.0-4.81%4,193,300
2025-09-30104.0106.0104.0104.0-2.0-1.89%2,487,600
2025-09-29104.0109.0104.0106.00.00.00%3,595,100
2025-09-26102.0107.0101.0106.0+4.0+3.92%3,782,700
2025-09-25102.0102.0100.0102.00.00.00%1,515,200
2025-09-24100.0102.098.0102.0+4.0+4.08%2,642,400
2025-09-2299.0100.098.098.0-2.0-2.00%1,802,500
2025-09-1998.0101.098.0100.0+3.0+3.09%4,322,900
2025-09-1899.0100.097.097.0-3.0-3.00%3,112,000
2025-09-17100.0101.099.0100.0+1.0+1.01%2,197,400
2025-09-1699.0100.098.099.0-1.0-1.00%2,312,300
2025-09-12100.0101.098.0100.0——3,271,600

直近120営業日分を表示