KabuInsight

内外テック

3374
スタンダード/卸売業/Naigai Tec 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
2026-03-132,539.02,574.02,520.02,554.0-35.0-1.35%10,200
2026-03-122,617.02,635.02,560.02,589.0-52.0-1.97%21,300
2026-03-112,621.02,658.02,591.02,641.0+46.0+1.77%12,800
2026-03-102,555.02,610.02,526.02,595.0+117.0+4.72%11,400
2026-03-092,554.02,554.02,427.02,478.0-84.0-3.28%27,900
2026-03-062,560.02,575.02,525.02,562.0-22.0-0.85%6,800
2026-03-052,547.02,599.02,544.02,584.0+123.0+5.00%9,300
2026-03-042,541.02,563.02,403.02,461.0-154.0-5.89%26,300
2026-03-032,611.02,677.02,597.02,615.0+10.0+0.38%14,400
2026-03-022,613.02,654.02,576.02,605.0-52.0-1.96%17,200
2026-02-272,652.02,682.02,627.02,657.0-34.0-1.26%9,700
2026-02-262,640.02,700.02,640.02,691.0+70.0+2.67%19,600
2026-02-252,603.02,637.02,591.02,621.0+23.0+0.89%17,000
2026-02-242,564.02,600.02,554.02,598.0+38.0+1.48%8,000
2026-02-202,588.02,588.02,512.02,560.0-39.0-1.50%4,600
2026-02-192,506.02,600.02,506.02,599.0+93.0+3.71%12,700
2026-02-182,533.02,533.02,485.02,506.0-7.0-0.28%5,500
2026-02-172,464.02,513.02,459.02,513.0+44.0+1.78%18,600
2026-02-162,453.02,476.02,401.02,469.0-22.0-0.88%12,000
2026-02-132,500.02,500.02,459.02,491.0-5.0-0.20%14,500
2026-02-122,500.02,505.02,491.02,496.0+5.0+0.20%10,000
2026-02-102,525.02,535.02,484.02,491.0-28.0-1.11%7,400
2026-02-092,528.02,537.02,500.02,519.00.00.00%14,900
2026-02-062,475.02,519.02,465.02,519.0+34.0+1.37%10,600
2026-02-052,522.02,522.02,475.02,485.0-28.0-1.11%2,400
2026-02-042,485.02,515.02,470.02,513.0+72.0+2.95%21,400
2026-02-032,424.02,511.02,424.02,441.0+26.0+1.08%13,000
2026-02-022,454.02,460.02,400.02,415.0-13.0-0.54%9,100
2026-01-302,425.02,435.02,401.02,428.0+3.0+0.12%3,700
2026-01-292,446.02,463.02,425.02,425.0-20.0-0.82%7,200
2026-01-282,455.02,455.02,427.02,445.0-10.0-0.41%7,300
2026-01-272,448.02,480.02,441.02,455.0-15.0-0.61%5,700
2026-01-262,457.02,470.02,402.02,470.0+10.0+0.41%9,700
2026-01-232,453.02,493.02,431.02,460.0-12.0-0.49%8,600
2026-01-222,410.02,472.02,409.02,472.0+60.0+2.49%13,600
2026-01-212,373.02,412.02,353.02,412.0+32.0+1.34%7,800
2026-01-202,415.02,415.02,370.02,380.0-29.0-1.20%6,300
2026-01-192,414.02,419.02,370.02,409.0-1.0-0.04%5,000
2026-01-162,385.02,414.02,370.02,410.0+31.0+1.30%18,600
2026-01-152,380.02,381.02,370.02,379.0-5.0-0.21%6,100
2026-01-142,343.02,384.02,343.02,384.0+41.0+1.75%8,800
2026-01-132,320.02,344.02,308.02,343.0+48.0+2.09%17,800
2026-01-092,304.02,304.02,293.02,295.0-3.0-0.13%11,700
2026-01-082,300.02,313.02,297.02,298.0-13.0-0.56%7,100
2026-01-072,294.02,316.02,294.02,311.0+17.0+0.74%5,700
2026-01-062,304.02,308.02,280.02,294.00.00.00%11,000
2026-01-052,260.02,302.02,260.02,294.0+35.0+1.55%10,700
2025-12-302,248.02,260.02,248.02,259.0+10.0+0.44%6,700
2025-12-292,237.02,249.02,230.02,249.0+31.0+1.40%4,700
2025-12-262,216.02,223.02,204.02,218.0+2.0+0.09%8,000
2025-12-252,244.02,244.02,205.02,216.0-10.0-0.45%16,200
2025-12-242,184.02,235.02,184.02,226.0+42.0+1.92%21,900
2025-12-232,162.02,200.02,162.02,184.0+25.0+1.16%9,300
2025-12-222,140.02,167.02,140.02,159.0+20.0+0.94%12,600
2025-12-192,132.02,139.02,120.02,139.0+16.0+0.75%5,200
2025-12-182,120.02,123.02,102.02,123.0+4.0+0.19%5,100
2025-12-172,112.02,122.02,106.02,119.0+7.0+0.33%6,900
2025-12-162,116.02,116.02,112.02,112.0-4.0-0.19%800
2025-12-152,114.02,117.02,103.02,116.0+15.0+0.71%6,200
2025-12-122,118.02,118.02,093.02,101.0+6.0+0.29%4,500
2025-12-112,129.02,129.02,080.02,095.0-17.0-0.80%5,300
2025-12-102,115.02,123.02,112.02,112.0-13.0-0.61%2,900
2025-12-092,120.02,139.02,101.02,125.0+3.0+0.14%3,700
2025-12-082,114.02,135.02,105.02,122.0+9.0+0.43%2,400
2025-12-052,124.02,124.02,101.02,113.0-11.0-0.52%1,600
2025-12-042,094.02,143.02,094.02,124.0+30.0+1.43%9,200
2025-12-032,080.02,105.02,080.02,094.0+13.0+0.62%13,600
2025-12-022,103.02,103.02,080.02,081.0-21.0-1.00%6,000
2025-12-012,106.02,113.02,094.02,102.0-4.0-0.19%4,800
2025-11-282,098.02,130.02,094.02,106.0+16.0+0.77%12,400
2025-11-272,074.02,098.02,073.02,090.0+16.0+0.77%9,600
2025-11-262,060.02,081.02,050.02,074.0+5.0+0.24%2,100
2025-11-252,092.02,099.02,058.02,069.0+6.0+0.29%3,700
2025-11-212,035.02,063.02,013.02,063.0-1.0-0.05%8,600
2025-11-202,036.02,064.02,026.02,064.0+58.0+2.89%12,000
2025-11-192,041.02,042.02,005.02,006.0-37.0-1.81%13,500
2025-11-182,077.02,086.02,042.02,043.0-44.0-2.11%9,400
2025-11-172,095.02,100.02,071.02,087.0-23.0-1.09%5,700
2025-11-142,077.02,117.02,066.02,110.0+33.0+1.59%19,000
2025-11-132,061.02,079.02,060.02,077.0-90.0-4.15%41,700
2025-11-122,145.02,167.02,126.02,167.0+35.0+1.64%7,100
2025-11-112,139.02,148.02,130.02,132.0+2.0+0.09%2,500
2025-11-102,101.02,148.02,090.02,130.0+16.0+0.76%5,400
2025-11-072,121.02,121.02,091.02,114.0-28.0-1.31%9,300
2025-11-062,102.02,160.02,102.02,142.0+37.0+1.76%3,700
2025-11-052,147.02,160.02,076.02,105.0-69.0-3.17%13,000
2025-11-042,147.02,175.02,147.02,174.0+29.0+1.35%2,600
2025-10-312,148.02,151.02,125.02,145.0+5.0+0.23%2,500
2025-10-302,131.02,150.02,124.02,140.00.00.00%8,200
2025-10-292,134.02,146.02,129.02,140.0+17.0+0.80%8,200
2025-10-282,137.02,137.02,123.02,123.0-14.0-0.66%2,900
2025-10-272,139.02,145.02,131.02,137.0+1.0+0.05%8,700
2025-10-242,142.02,146.02,135.02,136.0-3.0-0.14%1,900
2025-10-232,170.02,170.02,128.02,139.0-21.0-0.97%6,200
2025-10-222,155.02,160.02,141.02,160.0+5.0+0.23%1,400
2025-10-212,160.02,160.02,142.02,155.0-2.0-0.09%4,900
2025-10-202,154.02,182.02,154.02,157.0+5.0+0.23%1,700
2025-10-172,164.02,180.02,152.02,152.0-15.0-0.69%7,700
2025-10-162,149.02,167.02,120.02,167.0+32.0+1.50%2,200
2025-10-152,095.02,135.02,093.02,135.0+49.0+2.35%3,500
2025-10-142,100.02,102.02,071.02,086.0-35.0-1.65%11,000
2025-10-102,159.02,159.02,117.02,121.0-50.0-2.30%3,200
2025-10-092,157.02,198.02,145.02,171.0+6.0+0.28%8,900
2025-10-082,193.02,193.02,140.02,165.0-28.0-1.28%5,500
2025-10-072,180.02,211.02,180.02,193.0-5.0-0.23%4,900
2025-10-062,150.02,208.02,150.02,198.0+39.0+1.81%14,500
2025-10-032,145.02,187.02,140.02,159.0+16.0+0.75%7,900
2025-10-022,126.02,164.02,063.02,143.0+43.0+2.05%6,600
2025-10-012,133.02,133.02,066.02,100.0-50.0-2.33%16,500
2025-09-302,171.02,186.02,144.02,150.0-30.0-1.38%5,400
2025-09-292,144.02,197.02,144.02,180.0+4.0+0.18%13,600
2025-09-262,209.02,209.02,150.02,176.0-34.0-1.54%15,300
2025-09-252,199.02,211.02,164.02,210.0+28.0+1.28%19,300
2025-09-242,135.02,182.02,132.02,182.0+47.0+2.20%15,800
2025-09-222,142.02,175.02,125.02,135.0-21.0-0.97%14,900
2025-09-192,141.02,160.02,084.02,156.0+4.0+0.19%21,700
2025-09-182,080.02,153.02,080.02,152.0+60.0+2.87%25,700
2025-09-172,105.02,105.02,083.02,092.0-13.0-0.62%3,000
2025-09-162,081.02,122.02,067.02,105.0+41.0+1.99%14,200
2025-09-122,032.02,065.02,016.02,064.0——7,800

直近120営業日分を表示