KabuInsight

日創グループ

3440
スタンダード/金属製品/NISSO GROUP 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
2026-03-13986.0988.0979.0988.0+1.0+0.10%4,400
2026-03-12998.01,002.0987.0987.0-11.0-1.10%3,000
2026-03-11997.01,003.0996.0998.0+1.0+0.10%3,600
2026-03-10998.0998.0974.0997.0+14.0+1.42%8,900
2026-03-09987.0990.0953.0983.0-4.0-0.41%24,400
2026-03-06983.0992.0967.0987.0-11.0-1.10%4,000
2026-03-05979.0998.0968.0998.0+33.0+3.42%5,200
2026-03-04991.0991.0965.0965.0-31.0-3.11%11,400
2026-03-031,021.01,040.0995.0996.0-33.0-3.21%14,800
2026-03-021,023.01,034.01,015.01,029.0+6.0+0.59%8,900
2026-02-271,020.01,023.01,015.01,023.0+3.0+0.29%29,400
2026-02-261,035.01,035.01,016.01,020.00.00.00%9,700
2026-02-251,054.01,054.01,020.01,020.0-12.0-1.16%11,400
2026-02-241,023.01,049.01,023.01,032.0+10.0+0.98%10,700
2026-02-201,019.01,029.01,019.01,022.0+2.0+0.20%2,200
2026-02-191,027.01,031.01,017.01,020.0+4.0+0.39%5,000
2026-02-181,008.01,019.01,006.01,016.0+13.0+1.30%6,000
2026-02-171,001.01,006.01,000.01,003.0+2.0+0.20%2,300
2026-02-161,014.01,020.01,000.01,001.0+1.0+0.10%12,700
2026-02-131,003.01,015.01,000.01,000.0-15.0-1.48%10,500
2026-02-121,005.01,015.01,005.01,015.0+15.0+1.50%14,700
2026-02-101,000.01,003.01,000.01,000.00.00.00%3,900
2026-02-091,000.01,003.0998.01,000.0+2.0+0.20%9,500
2026-02-06988.01,000.0983.0998.0+8.0+0.81%11,700
2026-02-05988.0993.0987.0990.0+7.0+0.71%6,300
2026-02-04975.0989.0975.0983.0+6.0+0.61%8,300
2026-02-03981.0987.0977.0977.0-4.0-0.41%8,100
2026-02-02988.0988.0971.0981.0+6.0+0.62%5,800
2026-01-30974.0975.0970.0975.0+1.0+0.10%1,500
2026-01-29994.0994.0972.0974.0-5.0-0.51%6,600
2026-01-28980.0980.0966.0979.0+6.0+0.62%11,500
2026-01-27980.0981.0972.0973.0-7.0-0.71%4,900
2026-01-261,001.01,001.0977.0980.0-6.0-0.61%6,900
2026-01-23989.0998.0985.0986.0+7.0+0.72%10,500
2026-01-22978.0995.0978.0979.0+9.0+0.93%22,800
2026-01-21988.0988.0970.0970.0-13.0-1.32%9,300
2026-01-20994.01,003.0980.0983.0-3.0-0.30%24,100
2026-01-19986.0995.0970.0986.0+30.0+3.14%25,200
2026-01-16956.0965.0949.0956.0-11.0-1.14%25,300
2026-01-15972.0975.0946.0967.0-10.0-1.02%43,500
2026-01-14982.0996.0972.0977.0+5.0+0.51%16,600
2026-01-13975.0988.0970.0972.0+7.0+0.73%14,400
2026-01-09962.0965.0961.0965.0+5.0+0.52%4,700
2026-01-08961.0965.0956.0960.0+2.0+0.21%6,200
2026-01-07954.0959.0954.0958.0+4.0+0.42%8,400
2026-01-06958.0962.0954.0954.0+3.0+0.32%10,500
2026-01-05954.0954.0938.0951.0+12.0+1.28%19,100
2025-12-30937.0944.0937.0939.0+3.0+0.32%9,900
2025-12-29955.0955.0936.0936.0-14.0-1.47%9,500
2025-12-26946.0950.0935.0950.0+5.0+0.53%16,800
2025-12-25928.0945.0922.0945.0+21.0+2.27%25,400
2025-12-24917.0928.0917.0924.0+5.0+0.54%10,200
2025-12-23910.0919.0907.0919.0+13.0+1.43%16,800
2025-12-22908.0912.0904.0906.0-2.0-0.22%22,900
2025-12-19900.0909.0900.0908.0+11.0+1.23%10,900
2025-12-18890.0898.0890.0897.0+7.0+0.79%5,400
2025-12-17899.0899.0888.0890.0-9.0-1.00%18,200
2025-12-16905.0907.0897.0899.0-5.0-0.55%16,400
2025-12-15902.0905.0901.0904.0+2.0+0.22%14,700
2025-12-12901.0905.0901.0902.0+2.0+0.22%28,200
2025-12-11910.0910.0900.0900.0-8.0-0.88%13,700
2025-12-10910.0910.0905.0908.0-2.0-0.22%4,700
2025-12-09914.0914.0904.0910.0-4.0-0.44%9,500
2025-12-08923.0927.0908.0914.0-8.0-0.87%32,200
2025-12-05927.0933.0922.0922.0-5.0-0.54%4,200
2025-12-04929.0934.0925.0927.0+2.0+0.22%5,000
2025-12-03935.0935.0925.0925.0-4.0-0.43%2,700
2025-12-02925.0930.0923.0929.0+6.0+0.65%5,200
2025-12-01960.0960.0922.0923.0-7.0-0.75%13,800
2025-11-28934.0935.0930.0930.0-4.0-0.43%9,900
2025-11-27935.0935.0928.0934.0-1.0-0.11%27,400
2025-11-26953.0953.0935.0935.0+3.0+0.32%4,800
2025-11-25935.0944.0928.0932.0+12.0+1.30%3,700
2025-11-21919.0929.0919.0920.00.00.00%4,700
2025-11-20920.0926.0920.0920.00.00.00%5,100
2025-11-19933.0933.0920.0920.0-7.0-0.76%7,500
2025-11-18935.0935.0925.0927.0-17.0-1.80%11,500
2025-11-17966.0970.0938.0944.0-15.0-1.56%7,400
2025-11-14947.0964.0939.0959.0+19.0+2.02%29,200
2025-11-13939.0950.0938.0940.0+7.0+0.75%11,000
2025-11-12926.0944.0926.0933.0-2.0-0.21%13,800
2025-11-11936.0942.0932.0935.0-1.0-0.11%10,900
2025-11-10931.0939.0931.0936.0+5.0+0.54%4,200
2025-11-07941.0941.0924.0931.0-10.0-1.06%10,600
2025-11-06936.0944.0933.0941.0+2.0+0.21%6,800
2025-11-05930.0939.0920.0939.0+7.0+0.75%29,700
2025-11-04950.0950.0932.0932.0-13.0-1.38%14,700
2025-10-31950.0952.0939.0945.0+1.0+0.11%11,600
2025-10-30931.0948.0931.0944.0+1.0+0.11%23,800
2025-10-29967.0967.0943.0943.0-16.0-1.67%14,300
2025-10-28978.0979.0955.0959.0-29.0-2.94%36,200
2025-10-27982.0996.0974.0988.0+3.0+0.30%32,100
2025-10-24997.0997.0977.0985.0-1.0-0.10%15,500
2025-10-23992.0992.0981.0986.0-6.0-0.60%7,400
2025-10-22980.0995.0967.0992.0+14.0+1.43%28,900
2025-10-21970.0978.0962.0978.0+14.0+1.45%29,100
2025-10-20962.0969.0955.0964.0+5.0+0.52%33,500
2025-10-17988.0988.0959.0959.0-27.0-2.74%73,800
2025-10-16950.0994.0950.0986.0-144.0-12.74%157,200
2025-10-151,092.01,135.01,092.01,130.0+52.0+4.82%42,800
2025-10-141,110.01,115.01,060.01,078.0-24.0-2.18%64,000
2025-10-101,111.01,120.01,101.01,102.0-19.0-1.69%27,800
2025-10-091,136.01,136.01,102.01,121.0-5.0-0.44%43,900
2025-10-081,140.01,140.01,126.01,126.0-6.0-0.53%25,200
2025-10-071,140.01,140.01,128.01,132.0+7.0+0.62%9,800
2025-10-061,140.01,158.01,125.01,125.0+11.0+0.99%26,100
2025-10-031,108.01,114.01,097.01,114.0-2.0-0.18%24,400
2025-10-021,114.01,122.01,102.01,116.0+6.0+0.54%14,400
2025-10-011,140.01,140.01,099.01,110.0-34.0-2.97%32,500
2025-09-301,160.01,160.01,136.01,144.0-14.0-1.21%7,500
2025-09-291,155.01,165.01,144.01,158.0+5.0+0.43%9,600
2025-09-261,147.01,161.01,145.01,153.0+1.0+0.09%19,800
2025-09-251,164.01,165.01,142.01,152.0-13.0-1.12%10,800
2025-09-241,158.01,167.01,137.01,165.0+7.0+0.60%17,000
2025-09-221,162.01,170.01,156.01,158.0+14.0+1.22%28,100
2025-09-191,122.01,155.01,122.01,144.0+28.0+2.51%24,700
2025-09-181,106.01,124.01,106.01,116.0+16.0+1.45%13,600
2025-09-171,104.01,112.01,100.01,100.0-3.0-0.27%17,800
2025-09-161,120.01,125.01,101.01,103.0-22.0-1.96%21,400
2025-09-121,138.01,140.01,118.01,125.0——10,000

直近120営業日分を表示