KabuInsight

ニッポン高度紙工業

3891
スタンダード/パルプ・紙/NIPPON KODOSHI 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
2026-03-133,950.04,040.03,920.03,970.0-120.0-2.93%71,900
2026-03-124,205.04,230.04,050.04,090.0-185.0-4.33%108,700
2026-03-114,285.04,395.04,245.04,275.0+120.0+2.89%120,300
2026-03-104,090.04,235.04,080.04,155.0+275.0+7.09%118,300
2026-03-093,915.03,985.03,735.03,880.0-455.0-10.50%153,200
2026-03-064,160.04,335.04,075.04,335.0+110.0+2.60%118,100
2026-03-054,140.04,320.04,120.04,225.0+295.0+7.51%96,400
2026-03-044,030.04,195.03,840.03,930.0-295.0-6.98%156,300
2026-03-034,350.04,450.04,195.04,225.0-95.0-2.20%137,800
2026-03-024,145.04,340.04,115.04,320.0+40.0+0.93%138,600
2026-02-274,115.04,290.04,075.04,280.0+95.0+2.27%85,700
2026-02-264,195.04,285.04,090.04,185.0-10.0-0.24%145,600
2026-02-254,260.04,315.04,155.04,195.0-40.0-0.94%168,900
2026-02-243,970.04,245.03,900.04,235.0+265.0+6.68%206,700
2026-02-203,920.04,030.03,895.03,970.0-90.0-2.22%189,000
2026-02-194,010.04,065.03,775.04,060.0-10.0-0.25%283,200
2026-02-183,910.04,070.03,865.04,070.0+210.0+5.44%214,900
2026-02-173,775.03,970.03,725.03,860.0+110.0+2.93%251,600
2026-02-163,635.03,900.03,545.03,750.0+360.0+10.62%490,300
2026-02-133,415.03,450.03,350.03,390.0-30.0-0.88%89,700
2026-02-123,400.03,450.03,385.03,420.0+30.0+0.88%97,700
2026-02-103,380.03,435.03,340.03,390.0+15.0+0.44%97,400
2026-02-093,360.03,400.03,280.03,375.0+110.0+3.37%101,400
2026-02-063,165.03,285.03,085.03,265.0+110.0+3.49%111,700
2026-02-053,050.03,180.03,020.03,155.0+90.0+2.94%128,500
2026-02-043,155.03,175.02,972.03,065.0-160.0-4.96%244,500
2026-02-033,195.03,270.03,180.03,225.0+70.0+2.22%95,500
2026-02-023,360.03,400.03,130.03,155.0-210.0-6.24%165,000
2026-01-303,365.03,480.03,220.03,365.0+35.0+1.05%264,800
2026-01-293,535.03,535.03,210.03,330.0-145.0-4.17%408,700
2026-01-283,520.03,520.03,460.03,475.0-55.0-1.56%56,900
2026-01-273,500.03,535.03,470.03,530.0+30.0+0.86%52,900
2026-01-263,555.03,555.03,480.03,500.0-125.0-3.45%63,600
2026-01-233,655.03,685.03,595.03,625.0-30.0-0.82%119,600
2026-01-223,590.03,685.03,560.03,655.0+135.0+3.84%87,000
2026-01-213,440.03,585.03,400.03,520.0+10.0+0.28%84,100
2026-01-203,555.03,580.03,485.03,510.0-40.0-1.13%55,700
2026-01-193,560.03,610.03,505.03,550.0-60.0-1.66%63,100
2026-01-163,625.03,655.03,515.03,610.0-55.0-1.50%97,900
2026-01-153,670.03,750.03,625.03,665.0-5.0-0.14%86,100
2026-01-143,520.03,675.03,500.03,670.0+150.0+4.26%114,500
2026-01-133,500.03,540.03,435.03,520.0+160.0+4.76%94,600
2026-01-093,470.03,480.03,290.03,360.0-40.0-1.18%96,500
2026-01-083,490.03,490.03,385.03,400.0-95.0-2.72%87,300
2026-01-073,430.03,550.03,400.03,495.0+15.0+0.43%90,200
2026-01-063,380.03,500.03,380.03,480.0+125.0+3.73%92,600
2026-01-053,475.03,480.03,320.03,355.0-70.0-2.04%101,400
2025-12-303,400.03,455.03,365.03,425.0-5.0-0.15%86,700
2025-12-293,340.03,440.03,335.03,430.0+110.0+3.31%87,100
2025-12-263,340.03,395.03,315.03,320.0-5.0-0.15%111,400
2025-12-253,275.03,340.03,235.03,325.0+35.0+1.06%89,400
2025-12-243,280.03,335.03,250.03,290.00.00.00%65,700
2025-12-233,275.03,390.03,250.03,290.0+15.0+0.46%140,300
2025-12-223,185.03,305.03,150.03,275.0+160.0+5.14%135,500
2025-12-193,120.03,125.03,080.03,115.0+20.0+0.65%51,000
2025-12-183,050.03,110.03,005.03,095.0+25.0+0.81%103,300
2025-12-173,030.03,090.02,985.03,070.0+50.0+1.66%84,400
2025-12-163,025.03,025.02,949.03,020.0-5.0-0.17%66,600
2025-12-152,933.03,025.02,899.03,025.0+53.0+1.78%65,800
2025-12-122,851.02,972.02,844.02,972.0+141.0+4.98%108,400
2025-12-112,925.02,932.02,813.02,831.0-87.0-2.98%99,600
2025-12-102,998.03,030.02,918.02,918.0-37.0-1.25%80,400
2025-12-092,955.02,990.02,923.02,955.0-19.0-0.64%84,300
2025-12-082,885.02,994.02,851.02,974.0+139.0+4.90%103,500
2025-12-052,800.02,863.02,784.02,835.0-31.0-1.08%62,300
2025-12-042,920.02,956.02,847.02,866.0-24.0-0.83%122,800
2025-12-032,800.02,908.02,770.02,890.0+120.0+4.33%128,500
2025-12-022,744.02,787.02,744.02,770.0+25.0+0.91%40,200
2025-12-012,820.02,842.02,721.02,745.0+11.0+0.40%115,100
2025-11-282,721.02,747.02,680.02,734.0+26.0+0.96%78,400
2025-11-272,650.02,708.02,645.02,708.0+56.0+2.11%39,500
2025-11-262,638.02,665.02,624.02,652.0+2.0+0.08%55,100
2025-11-252,695.02,696.02,619.02,650.0-10.0-0.38%55,000
2025-11-212,678.02,678.02,613.02,660.0-110.0-3.97%63,300
2025-11-202,747.02,800.02,747.02,770.0+73.0+2.71%72,800
2025-11-192,700.02,701.02,617.02,697.0-27.0-0.99%85,600
2025-11-182,783.02,785.02,711.02,724.0-75.0-2.68%41,100
2025-11-172,770.02,810.02,769.02,799.0+39.0+1.41%37,900
2025-11-142,769.02,802.02,710.02,760.0-59.0-2.09%30,500
2025-11-132,805.02,820.02,778.02,819.0+12.0+0.43%34,200
2025-11-122,775.02,810.02,736.02,807.0+32.0+1.15%43,300
2025-11-112,805.02,808.02,708.02,775.0-24.0-0.86%67,500
2025-11-102,790.02,818.02,732.02,799.0-11.0-0.39%79,500
2025-11-072,781.02,845.02,781.02,810.0-12.0-0.43%79,400
2025-11-062,750.02,836.02,720.02,822.0+100.0+3.67%125,600
2025-11-052,700.02,736.02,643.02,722.0-21.0-0.77%136,800
2025-11-042,746.02,850.02,720.02,743.0+19.0+0.70%211,700
2025-10-312,598.02,730.02,530.02,724.0+176.0+6.91%283,600
2025-10-302,460.02,589.02,442.02,548.0+107.0+4.38%288,800
2025-10-292,451.02,459.02,411.02,441.0+12.0+0.49%75,300
2025-10-282,441.02,450.02,412.02,429.0+9.0+0.37%57,300
2025-10-272,345.02,421.02,345.02,420.0+93.0+4.00%97,000
2025-10-242,300.02,335.02,285.02,327.0+32.0+1.39%46,200
2025-10-232,258.02,295.02,242.02,295.0+2.0+0.09%26,200
2025-10-222,287.02,293.02,262.02,293.0+13.0+0.57%31,200
2025-10-212,239.02,281.02,232.02,280.0+58.0+2.61%58,900
2025-10-202,229.02,246.02,220.02,222.0+24.0+1.09%14,800
2025-10-172,207.02,216.02,185.02,198.0-27.0-1.21%14,700
2025-10-162,194.02,228.02,191.02,225.0+46.0+2.11%16,900
2025-10-152,164.02,180.02,158.02,179.0+28.0+1.30%19,000
2025-10-142,180.02,190.02,137.02,151.0-79.0-3.54%60,500
2025-10-102,249.02,255.02,198.02,230.0-42.0-1.85%39,600
2025-10-092,260.02,278.02,248.02,272.0+24.0+1.07%26,900
2025-10-082,222.02,249.02,208.02,248.0+14.0+0.63%34,600
2025-10-072,209.02,250.02,208.02,234.0+16.0+0.72%51,300
2025-10-062,273.02,273.02,205.02,218.0+29.0+1.32%41,900
2025-10-032,168.02,193.02,160.02,189.0+21.0+0.97%22,900
2025-10-022,145.02,169.02,128.02,168.0+12.0+0.56%32,400
2025-10-012,200.02,200.02,133.02,156.0-70.0-3.14%53,700
2025-09-302,242.02,243.02,188.02,226.0-16.0-0.71%40,100
2025-09-292,245.02,270.02,217.02,242.0-25.0-1.10%39,700
2025-09-262,264.02,277.02,244.02,267.0-13.0-0.57%43,200
2025-09-252,275.02,320.02,262.02,280.0+12.0+0.53%28,900
2025-09-242,338.02,349.02,263.02,268.0-70.0-2.99%89,200
2025-09-222,345.02,368.02,322.02,338.0+140.0+6.37%123,200
2025-09-192,181.02,201.02,150.02,198.0+28.0+1.29%64,300
2025-09-182,130.02,172.02,129.02,170.0+51.0+2.41%32,900
2025-09-172,119.02,137.02,100.02,119.00.00.00%18,100
2025-09-162,096.02,128.02,096.02,119.0+23.0+1.10%21,000
2025-09-122,098.02,105.02,079.02,096.0——16,000

直近120営業日分を表示