KabuInsight

日東製網

3524
スタンダード/繊維製品/NITTO SEIMO 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
2026-03-131,570.01,577.01,570.01,570.0-8.0-0.51%6,400
2026-03-121,592.01,592.01,551.01,578.0-21.0-1.31%5,900
2026-03-111,600.01,600.01,586.01,599.00.00.00%4,400
2026-03-101,592.01,600.01,587.01,599.0+21.0+1.33%5,000
2026-03-091,590.01,590.01,540.01,578.0-21.0-1.31%20,500
2026-03-061,602.01,604.01,598.01,599.0-6.0-0.37%2,800
2026-03-051,616.01,622.01,602.01,605.0+8.0+0.50%5,900
2026-03-041,618.01,618.01,592.01,597.0-21.0-1.30%9,900
2026-03-031,632.01,633.01,618.01,618.0-21.0-1.28%7,300
2026-03-021,637.01,639.01,629.01,639.0+2.0+0.12%6,800
2026-02-271,634.01,637.01,628.01,637.0+10.0+0.61%3,200
2026-02-261,629.01,631.01,623.01,627.0+2.0+0.12%4,500
2026-02-251,629.01,629.01,618.01,625.00.00.00%3,400
2026-02-241,618.01,626.01,618.01,625.0+7.0+0.43%3,000
2026-02-201,625.01,626.01,618.01,618.0-9.0-0.55%3,600
2026-02-191,629.01,629.01,621.01,627.0+2.0+0.12%2,200
2026-02-181,621.01,627.01,617.01,625.0+4.0+0.25%3,300
2026-02-171,629.01,629.01,616.01,621.0-8.0-0.49%2,800
2026-02-161,633.01,633.01,624.01,629.0+5.0+0.31%4,400
2026-02-131,629.01,630.01,621.01,624.0-5.0-0.31%2,900
2026-02-121,619.01,629.01,619.01,629.0+10.0+0.62%7,200
2026-02-101,617.01,619.01,610.01,619.0+3.0+0.19%4,200
2026-02-091,612.01,618.01,612.01,616.0+8.0+0.50%4,200
2026-02-061,607.01,608.01,602.01,608.0-1.0-0.06%3,200
2026-02-051,607.01,610.01,607.01,609.0+8.0+0.50%2,200
2026-02-041,603.01,606.01,599.01,601.0-2.0-0.12%1,300
2026-02-031,603.01,603.01,598.01,603.0+5.0+0.31%2,600
2026-02-021,598.01,599.01,591.01,598.0+6.0+0.38%5,100
2026-01-301,587.01,592.01,587.01,592.0+3.0+0.19%2,700
2026-01-291,590.01,592.01,588.01,589.0+1.0+0.06%2,200
2026-01-281,597.01,598.01,587.01,588.0-8.0-0.50%3,300
2026-01-271,600.01,600.01,592.01,596.0+2.0+0.13%2,600
2026-01-261,601.01,601.01,588.01,594.0-2.0-0.13%2,600
2026-01-231,601.01,601.01,593.01,596.0-4.0-0.25%1,100
2026-01-221,600.01,602.01,593.01,600.00.00.00%1,900
2026-01-211,600.01,600.01,589.01,600.00.00.00%2,000
2026-01-201,608.01,608.01,600.01,600.0-7.0-0.44%2,400
2026-01-191,600.01,607.01,590.01,607.0+7.0+0.44%4,500
2026-01-161,600.01,603.01,598.01,600.00.00.00%2,500
2026-01-151,599.01,607.01,591.01,600.0+3.0+0.19%6,000
2026-01-141,589.01,599.01,589.01,597.0+3.0+0.19%4,900
2026-01-131,586.01,596.01,586.01,594.0+11.0+0.69%6,400
2026-01-091,591.01,591.01,581.01,583.0-8.0-0.50%5,600
2026-01-081,590.01,593.01,585.01,591.0-1.0-0.06%8,200
2026-01-071,595.01,595.01,580.01,592.0-3.0-0.19%6,400
2026-01-061,603.01,604.01,593.01,595.0+3.0+0.19%4,100
2026-01-051,588.01,609.01,574.01,592.0+18.0+1.14%13,600
2025-12-301,570.01,574.01,568.01,574.0+7.0+0.45%6,200
2025-12-291,556.01,570.01,550.01,567.0+19.0+1.23%5,600
2025-12-261,548.01,551.01,540.01,548.0+2.0+0.13%6,300
2025-12-251,554.01,554.01,540.01,546.0-4.0-0.26%2,300
2025-12-241,554.01,554.01,546.01,550.0+3.0+0.19%1,800
2025-12-231,552.01,552.01,542.01,547.0-3.0-0.19%1,500
2025-12-221,555.01,557.01,545.01,550.00.00.00%3,800
2025-12-191,552.01,552.01,548.01,550.0-1.0-0.06%4,100
2025-12-181,548.01,560.01,548.01,551.0+1.0+0.06%2,500
2025-12-171,537.01,550.01,537.01,550.0+12.0+0.78%4,700
2025-12-161,548.01,548.01,536.01,538.0-7.0-0.45%2,700
2025-12-151,550.01,550.01,526.01,545.0-29.0-1.84%16,500
2025-12-121,555.01,574.01,555.01,574.0+21.0+1.35%3,700
2025-12-111,562.01,563.01,553.01,553.0-9.0-0.58%4,300
2025-12-101,574.01,574.01,562.01,562.0+2.0+0.13%3,100
2025-12-091,570.01,570.01,558.01,560.0-9.0-0.57%3,000
2025-12-081,561.01,569.01,559.01,569.0+10.0+0.64%4,700
2025-12-051,558.01,567.01,558.01,559.0-2.0-0.13%3,000
2025-12-041,556.01,566.01,556.01,561.0-4.0-0.26%1,600
2025-12-031,573.01,574.01,560.01,565.0-5.0-0.32%2,400
2025-12-021,566.01,574.01,566.01,570.0+1.0+0.06%1,000
2025-12-011,578.01,578.01,561.01,569.0-7.0-0.44%3,800
2025-11-281,575.01,576.01,559.01,576.0+4.0+0.25%3,800
2025-11-271,566.01,576.01,561.01,572.0+6.0+0.38%2,800
2025-11-261,572.01,572.01,561.01,566.0+6.0+0.38%1,800
2025-11-251,564.01,572.01,558.01,560.0-1.0-0.06%3,900
2025-11-211,554.01,566.01,554.01,561.0-4.0-0.26%1,500
2025-11-201,555.01,565.01,552.01,565.0+2.0+0.13%900
2025-11-191,558.01,563.01,558.01,563.0+6.0+0.39%5,100
2025-11-181,571.01,575.01,557.01,557.0-14.0-0.89%7,100
2025-11-171,570.01,574.01,561.01,571.0+2.0+0.13%4,500
2025-11-141,577.01,577.01,557.01,569.0-8.0-0.51%5,900
2025-11-131,580.01,594.01,575.01,577.0+2.0+0.13%8,900
2025-11-121,564.01,575.01,558.01,575.0+11.0+0.70%6,300
2025-11-111,565.01,567.01,561.01,564.0+8.0+0.51%1,600
2025-11-101,565.01,565.01,555.01,556.0+2.0+0.13%2,500
2025-11-071,559.01,564.01,549.01,554.0-5.0-0.32%3,700
2025-11-061,556.01,570.01,554.01,559.0+6.0+0.39%1,700
2025-11-051,579.01,579.01,548.01,553.0-18.0-1.15%5,500
2025-11-041,575.01,584.01,571.01,571.00.00.00%6,200
2025-10-311,567.01,575.01,548.01,571.0+4.0+0.26%4,100
2025-10-301,564.01,567.01,538.01,567.0+3.0+0.19%6,800
2025-10-291,546.01,569.01,541.01,564.0+14.0+0.90%7,100
2025-10-281,537.01,590.01,535.01,550.0+16.0+1.04%31,400
2025-10-271,530.01,534.01,517.01,534.0+18.0+1.19%7,400
2025-10-241,522.01,523.01,516.01,516.0-6.0-0.39%2,800
2025-10-231,518.01,522.01,516.01,522.0-2.0-0.13%500
2025-10-221,516.01,524.01,510.01,524.0+8.0+0.53%2,400
2025-10-211,518.01,519.01,507.01,516.0-2.0-0.13%2,600
2025-10-201,520.01,523.01,508.01,518.0+10.0+0.66%3,500
2025-10-171,506.01,508.01,501.01,508.00.00.00%5,500
2025-10-161,514.01,520.01,507.01,508.0+1.0+0.07%4,200
2025-10-151,528.01,528.01,502.01,507.0-9.0-0.59%4,500
2025-10-141,467.01,539.01,465.01,516.0+31.0+2.09%32,400
2025-10-101,492.01,492.01,480.01,485.0-7.0-0.47%12,900
2025-10-091,492.01,492.01,488.01,492.0+4.0+0.27%2,600
2025-10-081,491.01,493.01,487.01,488.0-2.0-0.13%1,900
2025-10-071,473.01,492.01,473.01,490.0+4.0+0.27%3,700
2025-10-061,478.01,495.01,462.01,486.0+24.0+1.64%11,400
2025-10-031,474.01,474.01,462.01,462.0+1.0+0.07%3,500
2025-10-021,462.01,473.01,460.01,461.0+1.0+0.07%11,800
2025-10-011,471.01,474.01,460.01,460.0-11.0-0.75%6,600
2025-09-301,483.01,484.01,470.01,471.0-7.0-0.47%1,900
2025-09-291,475.01,479.01,465.01,478.0+13.0+0.89%5,000
2025-09-261,470.01,473.01,465.01,465.0-5.0-0.34%50,000
2025-09-251,461.01,470.01,460.01,470.0+3.0+0.20%6,500
2025-09-241,463.01,467.01,458.01,467.0+6.0+0.41%6,000
2025-09-221,462.01,474.01,461.01,461.0+6.0+0.41%4,200
2025-09-191,472.01,475.01,455.01,455.0-15.0-1.02%6,700
2025-09-181,470.01,482.01,468.01,470.0+1.0+0.07%6,000
2025-09-171,478.01,478.01,469.01,469.0-11.0-0.74%5,800
2025-09-161,471.01,490.01,468.01,480.0-20.0-1.33%12,900
2025-09-121,489.01,501.01,476.01,500.0——17,200

直近120営業日分を表示