KabuInsight

日本カーバイド工業

4064
プライム/化学/Nippon Carbide Industries Company,Incorporated
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
2026-03-132,774.02,819.02,759.02,783.0+3.0+0.11%59,100
2026-03-122,858.02,859.02,773.02,780.0-82.0-2.87%53,200
2026-03-112,900.02,937.02,858.02,862.0+8.0+0.28%57,400
2026-03-102,804.02,879.02,783.02,854.0+143.0+5.27%104,200
2026-03-092,689.02,728.02,627.02,711.0-178.0-6.16%138,500
2026-03-062,907.02,926.02,849.02,889.0-68.0-2.30%64,500
2026-03-052,974.03,010.02,895.02,957.0+133.0+4.71%73,800
2026-03-042,920.02,977.02,769.02,824.0-196.0-6.49%152,700
2026-03-033,135.03,175.03,000.03,020.0-135.0-4.28%111,300
2026-03-023,100.03,155.03,045.03,155.0-5.0-0.16%79,600
2026-02-273,065.03,160.03,055.03,160.0+95.0+3.10%92,400
2026-02-263,035.03,100.03,025.03,065.0+30.0+0.99%78,400
2026-02-253,090.03,110.03,020.03,035.0-50.0-1.62%75,500
2026-02-242,954.03,085.02,954.03,085.0+85.0+2.83%67,300
2026-02-202,963.03,010.02,948.03,000.0-20.0-0.66%52,600
2026-02-193,000.03,030.02,960.03,020.0+26.0+0.87%58,900
2026-02-182,894.03,010.02,890.02,994.0+100.0+3.46%75,400
2026-02-172,936.02,954.02,890.02,894.0-41.0-1.40%79,000
2026-02-162,968.02,980.02,931.02,935.0-42.0-1.41%74,900
2026-02-133,025.03,025.02,931.02,977.0-53.0-1.75%81,300
2026-02-122,948.03,030.02,917.03,030.0+72.0+2.43%114,500
2026-02-102,930.02,975.02,908.02,958.0+56.0+1.93%106,400
2026-02-092,905.02,926.02,752.02,902.0+31.0+1.08%291,200
2026-02-062,851.02,890.02,802.02,871.0+26.0+0.91%177,600
2026-02-052,860.02,898.02,818.02,845.0+35.0+1.25%94,900
2026-02-042,778.02,820.02,762.02,810.0+32.0+1.15%77,800
2026-02-032,740.02,798.02,730.02,778.0+88.0+3.27%78,000
2026-02-022,726.02,814.02,685.02,690.0-22.0-0.81%122,300
2026-01-302,702.02,723.02,656.02,712.0+13.0+0.48%65,700
2026-01-292,718.02,724.02,641.02,699.0+31.0+1.16%89,700
2026-01-282,625.02,684.02,610.02,668.0+43.0+1.64%105,100
2026-01-272,605.02,637.02,581.02,625.0+12.0+0.46%36,200
2026-01-262,678.02,678.02,599.02,613.0-92.0-3.40%67,000
2026-01-232,680.02,713.02,660.02,705.0+26.0+0.97%32,900
2026-01-222,660.02,700.02,645.02,679.0+45.0+1.71%48,100
2026-01-212,589.02,644.02,572.02,634.0-5.0-0.19%41,800
2026-01-202,680.02,680.02,639.02,639.0-41.0-1.53%43,700
2026-01-192,695.02,695.02,631.02,680.0+21.0+0.79%77,000
2026-01-162,645.02,660.02,627.02,659.0+24.0+0.91%35,400
2026-01-152,600.02,647.02,600.02,635.0+29.0+1.11%43,800
2026-01-142,570.02,612.02,568.02,606.0+32.0+1.24%39,900
2026-01-132,577.02,582.02,554.02,574.0+36.0+1.42%46,300
2026-01-092,540.02,564.02,533.02,538.00.00.00%20,000
2026-01-082,581.02,583.02,531.02,538.0-42.0-1.63%30,300
2026-01-072,533.02,588.02,533.02,580.0+22.0+0.86%33,100
2026-01-062,540.02,568.02,540.02,558.0+21.0+0.83%27,900
2026-01-052,560.02,591.02,537.02,537.0-25.0-0.98%48,500
2025-12-302,580.02,585.02,545.02,562.0-18.0-0.70%30,400
2025-12-292,564.02,593.02,560.02,580.0+22.0+0.86%34,400
2025-12-262,560.02,570.02,551.02,558.0-2.0-0.08%21,300
2025-12-252,529.02,570.02,529.02,560.0+34.0+1.35%31,200
2025-12-242,529.02,542.02,509.02,526.0-3.0-0.12%42,400
2025-12-232,533.02,549.02,517.02,529.0+11.0+0.44%37,000
2025-12-222,494.02,533.02,485.02,518.0+38.0+1.53%53,300
2025-12-192,454.02,492.02,452.02,480.0+26.0+1.06%53,400
2025-12-182,463.02,463.02,426.02,454.0-9.0-0.37%30,300
2025-12-172,423.02,466.02,418.02,463.0+45.0+1.86%39,000
2025-12-162,450.02,450.02,418.02,418.0-19.0-0.78%39,900
2025-12-152,406.02,444.02,405.02,437.0+9.0+0.37%34,800
2025-12-122,433.02,433.02,401.02,428.0+29.0+1.21%33,000
2025-12-112,460.02,469.02,397.02,399.0-52.0-2.12%48,800
2025-12-102,443.02,465.02,426.02,451.0+11.0+0.45%35,100
2025-12-092,420.02,440.02,407.02,440.0+20.0+0.83%38,700
2025-12-082,402.02,424.02,398.02,420.0+19.0+0.79%46,900
2025-12-052,424.02,429.02,400.02,401.0-22.0-0.91%34,300
2025-12-042,401.02,431.02,400.02,423.0+22.0+0.92%36,100
2025-12-032,398.02,418.02,382.02,401.0+1.0+0.04%61,900
2025-12-022,492.02,492.02,400.02,400.0-76.0-3.07%51,600
2025-12-012,500.02,500.02,445.02,476.0-8.0-0.32%50,800
2025-11-282,431.02,492.02,431.02,484.0+51.0+2.10%53,100
2025-11-272,440.02,443.02,429.02,433.0-1.0-0.04%31,500
2025-11-262,423.02,440.02,410.02,434.0+34.0+1.42%45,200
2025-11-252,403.02,432.02,396.02,400.0+3.0+0.13%86,100
2025-11-212,365.02,397.02,365.02,397.0-7.0-0.29%32,500
2025-11-202,380.02,412.02,377.02,404.0+44.0+1.86%42,200
2025-11-192,360.02,389.02,355.02,360.0-3.0-0.13%49,200
2025-11-182,393.02,397.02,359.02,363.0-45.0-1.87%55,700
2025-11-172,373.02,418.02,362.02,408.0+79.0+3.39%173,200
2025-11-142,325.02,339.02,310.02,329.0-16.0-0.68%48,300
2025-11-132,345.02,363.02,331.02,345.0+6.0+0.26%54,800
2025-11-122,309.02,349.02,284.02,339.0+30.0+1.30%78,100
2025-11-112,350.02,399.02,292.02,309.0+149.0+6.90%274,000
2025-11-102,158.02,171.02,151.02,160.0+20.0+0.93%43,200
2025-11-072,120.02,140.02,117.02,140.0-1.0-0.05%19,000
2025-11-062,135.02,163.02,129.02,141.0+23.0+1.09%28,000
2025-11-052,186.02,186.02,072.02,118.0-72.0-3.29%59,400
2025-11-042,121.02,190.02,104.02,190.0+65.0+3.06%65,600
2025-10-312,100.02,132.02,097.02,125.0+11.0+0.52%33,700
2025-10-302,090.02,122.02,086.02,114.0+16.0+0.76%95,300
2025-10-292,128.02,143.02,098.02,098.0-80.0-3.67%63,600
2025-10-282,185.02,199.02,160.02,178.0-11.0-0.50%45,800
2025-10-272,165.02,190.02,165.02,189.0+33.0+1.53%29,300
2025-10-242,148.02,158.02,140.02,156.0+7.0+0.33%22,500
2025-10-232,131.02,157.02,131.02,149.0+9.0+0.42%13,900
2025-10-222,135.02,153.02,124.02,140.0+10.0+0.47%24,200
2025-10-212,142.02,150.02,117.02,130.00.00.00%49,300
2025-10-202,108.02,135.02,108.02,130.0+35.0+1.67%20,600
2025-10-172,101.02,111.02,080.02,095.0-25.0-1.18%18,700
2025-10-162,107.02,121.02,100.02,120.0+18.0+0.86%21,200
2025-10-152,080.02,112.02,079.02,102.0+41.0+1.99%18,400
2025-10-142,075.02,108.02,055.02,061.0-61.0-2.87%43,600
2025-10-102,132.02,140.02,108.02,122.0-41.0-1.90%56,000
2025-10-092,171.02,173.02,151.02,163.0-8.0-0.37%26,400
2025-10-082,169.02,196.02,160.02,171.0+2.0+0.09%41,100
2025-10-072,149.02,182.02,140.02,169.0+38.0+1.78%55,200
2025-10-062,163.02,163.02,107.02,131.0+11.0+0.52%59,200
2025-10-032,099.02,133.02,099.02,120.0+6.0+0.28%24,300
2025-10-022,100.02,130.02,080.02,114.0+21.0+1.00%46,200
2025-10-012,180.02,180.02,080.02,093.0-98.0-4.47%61,200
2025-09-302,246.02,246.02,172.02,191.0-51.0-2.27%54,100
2025-09-292,233.02,262.02,209.02,242.0-17.0-0.75%49,000
2025-09-262,275.02,281.02,225.02,259.0-16.0-0.70%76,100
2025-09-252,275.02,288.02,272.02,275.0+3.0+0.13%40,100
2025-09-242,270.02,276.02,263.02,272.0+10.0+0.44%28,600
2025-09-222,277.02,281.02,262.02,262.0-5.0-0.22%42,000
2025-09-192,238.02,267.02,228.02,267.0+39.0+1.75%79,700
2025-09-182,245.02,245.02,224.02,228.0+5.0+0.22%21,000
2025-09-172,231.02,237.02,219.02,223.0-22.0-0.98%38,900
2025-09-162,219.02,245.02,219.02,245.0+27.0+1.22%33,100
2025-09-122,221.02,233.02,217.02,218.0——31,200

直近120営業日分を表示