KabuInsight

ニチバン

4218
プライム/化学/NICHIBAN 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
2026-03-131,897.01,912.01,893.01,895.0-9.0-0.47%48,800
2026-03-121,925.01,925.01,903.01,904.0-18.0-0.94%48,100
2026-03-111,968.01,968.01,922.01,922.0-19.0-0.98%38,400
2026-03-101,943.01,960.01,924.01,941.0+8.0+0.41%60,100
2026-03-091,925.01,938.01,911.01,933.0+3.0+0.16%44,700
2026-03-061,950.01,950.01,930.01,930.0-29.0-1.48%35,100
2026-03-051,996.01,996.01,958.01,959.0+20.0+1.03%37,900
2026-03-041,957.01,962.01,938.01,939.0-21.0-1.07%49,700
2026-03-031,987.01,993.01,960.01,960.0-33.0-1.66%42,200
2026-03-021,987.02,002.01,978.01,993.0+3.0+0.15%27,200
2026-02-271,982.01,999.01,982.01,990.00.00.00%19,900
2026-02-261,990.02,002.01,985.01,990.0-9.0-0.45%27,100
2026-02-251,986.02,005.01,986.01,999.0+13.0+0.65%28,000
2026-02-241,960.01,991.01,957.01,986.0+40.0+2.06%25,200
2026-02-201,951.01,954.01,942.01,946.0-15.0-0.76%28,400
2026-02-191,964.01,964.01,950.01,961.0-3.0-0.15%24,400
2026-02-181,967.01,980.01,955.01,964.0+1.0+0.05%21,000
2026-02-171,969.01,971.01,958.01,963.0-2.0-0.10%19,900
2026-02-161,965.01,974.01,955.01,965.00.00.00%24,400
2026-02-131,965.01,975.01,954.01,965.0-5.0-0.25%16,800
2026-02-121,958.01,978.01,950.01,970.0+17.0+0.87%59,500
2026-02-102,002.02,007.01,930.01,953.0-47.0-2.35%58,200
2026-02-091,990.02,001.01,988.02,000.0+18.0+0.91%24,700
2026-02-061,979.01,983.01,969.01,982.0+6.0+0.30%14,400
2026-02-051,978.01,983.01,974.01,976.0+6.0+0.30%20,500
2026-02-041,949.01,978.01,949.01,970.0+21.0+1.08%24,900
2026-02-031,965.01,972.01,947.01,949.0-20.0-1.02%25,300
2026-02-021,977.01,979.01,956.01,969.0+6.0+0.31%24,100
2026-01-301,941.01,968.01,941.01,963.0+22.0+1.13%18,900
2026-01-291,925.01,941.01,922.01,941.0+14.0+0.73%23,400
2026-01-281,925.01,938.01,919.01,927.0+2.0+0.10%29,900
2026-01-271,940.01,945.01,925.01,925.0-13.0-0.67%25,800
2026-01-261,957.01,957.01,937.01,938.0-23.0-1.17%42,200
2026-01-231,970.01,970.01,957.01,961.0-4.0-0.20%20,800
2026-01-221,966.01,973.01,962.01,965.0+8.0+0.41%14,500
2026-01-211,968.01,968.01,955.01,957.0-11.0-0.56%18,900
2026-01-201,990.01,990.01,966.01,968.0-23.0-1.16%36,900
2026-01-191,994.01,998.01,990.01,991.0+2.0+0.10%18,500
2026-01-161,980.01,989.01,976.01,989.0+3.0+0.15%15,000
2026-01-151,976.01,990.01,976.01,986.0+7.0+0.35%10,600
2026-01-141,985.01,987.01,975.01,979.0+6.0+0.30%13,300
2026-01-131,986.01,987.01,970.01,973.0-1.0-0.05%19,600
2026-01-091,966.01,978.01,965.01,974.0+7.0+0.36%8,900
2026-01-081,984.01,986.01,967.01,967.0-17.0-0.86%17,600
2026-01-072,006.02,007.01,984.01,984.0-13.0-0.65%13,400
2026-01-061,998.02,010.01,990.01,997.0-1.0-0.05%15,400
2026-01-052,009.02,017.01,991.01,998.0+1.0+0.05%19,000
2025-12-301,997.02,007.01,997.01,997.00.00.00%18,400
2025-12-291,985.01,997.01,981.01,997.0+29.0+1.47%15,100
2025-12-261,969.01,974.01,960.01,968.00.00.00%15,500
2025-12-251,981.01,995.01,967.01,968.0-7.0-0.35%14,200
2025-12-241,978.01,990.01,975.01,975.0+3.0+0.15%22,200
2025-12-231,972.01,979.01,965.01,972.0-16.0-0.80%18,600
2025-12-221,990.01,994.01,985.01,988.0-2.0-0.10%24,500
2025-12-191,990.01,995.01,988.01,990.0-2.0-0.10%11,500
2025-12-181,990.01,996.01,989.01,992.0+4.0+0.20%8,700
2025-12-171,986.01,992.01,978.01,988.0+8.0+0.40%6,500
2025-12-161,990.01,992.01,980.01,980.0-8.0-0.40%13,800
2025-12-151,979.01,992.01,978.01,988.0+8.0+0.40%12,600
2025-12-121,990.01,993.01,980.01,980.0+11.0+0.56%19,400
2025-12-111,988.01,993.01,968.01,969.0-9.0-0.46%27,700
2025-12-101,970.01,989.01,970.01,978.0+14.0+0.71%11,400
2025-12-091,957.01,964.01,952.01,964.0+12.0+0.61%10,100
2025-12-081,940.01,959.01,940.01,952.0+14.0+0.72%13,400
2025-12-051,946.01,950.01,937.01,938.0-12.0-0.62%18,200
2025-12-041,992.01,992.01,947.01,950.0-2.0-0.10%44,500
2025-12-031,962.01,966.01,951.01,952.0-12.0-0.61%15,300
2025-12-021,973.01,975.01,962.01,964.0-9.0-0.46%11,100
2025-12-012,006.02,006.01,973.01,973.0-33.0-1.65%16,900
2025-11-282,005.02,018.02,001.02,006.0+2.0+0.10%15,000
2025-11-272,004.02,010.01,995.02,004.00.00.00%7,700
2025-11-261,975.02,007.01,975.02,004.0+18.0+0.91%18,400
2025-11-251,993.01,999.01,974.01,986.0-1.0-0.05%12,900
2025-11-211,941.01,987.01,941.01,987.0+42.0+2.16%14,600
2025-11-201,953.01,960.01,945.01,945.0+1.0+0.05%14,200
2025-11-191,950.01,958.01,940.01,944.0-6.0-0.31%10,200
2025-11-181,960.01,963.01,946.01,950.0-10.0-0.51%9,800
2025-11-171,965.01,979.01,951.01,960.0-5.0-0.25%12,700
2025-11-141,955.01,977.01,955.01,965.0+13.0+0.67%14,300
2025-11-131,950.01,965.01,944.01,952.0+8.0+0.41%9,900
2025-11-121,905.01,965.01,905.01,944.0+24.0+1.25%24,700
2025-11-111,950.01,965.01,901.01,920.0-30.0-1.54%36,700
2025-11-101,930.01,950.01,929.01,950.0+23.0+1.19%7,000
2025-11-071,926.01,939.01,922.01,927.0-2.0-0.10%7,100
2025-11-061,933.01,949.01,925.01,929.0-7.0-0.36%9,100
2025-11-051,930.01,960.01,924.01,936.0+1.0+0.05%27,900
2025-11-041,920.01,944.01,906.01,935.0+24.0+1.26%27,200
2025-10-311,922.01,922.01,900.01,911.0+4.0+0.21%13,400
2025-10-301,905.01,916.01,905.01,907.0+2.0+0.10%20,100
2025-10-291,930.01,930.01,905.01,905.0-31.0-1.60%19,400
2025-10-281,953.01,953.01,932.01,936.0-22.0-1.12%10,700
2025-10-271,954.01,966.01,952.01,958.0+13.0+0.67%15,100
2025-10-241,956.01,956.01,941.01,945.0-1.0-0.05%7,000
2025-10-231,938.01,955.01,930.01,946.0+8.0+0.41%18,200
2025-10-221,928.01,939.01,925.01,938.0+19.0+0.99%8,300
2025-10-211,933.01,933.01,918.01,919.0-7.0-0.36%14,800
2025-10-201,932.01,932.01,920.01,926.0+6.0+0.31%11,800
2025-10-171,926.01,929.01,920.01,920.0-6.0-0.31%9,700
2025-10-161,932.01,941.01,926.01,926.0-14.0-0.72%9,800
2025-10-151,935.01,942.01,931.01,940.0+20.0+1.04%11,500
2025-10-141,920.01,928.01,912.01,920.0-16.0-0.83%21,000
2025-10-101,939.01,940.01,928.01,936.0-13.0-0.67%22,100
2025-10-091,950.01,963.01,944.01,949.0-2.0-0.10%16,300
2025-10-081,951.01,979.01,951.01,951.00.00.00%18,000
2025-10-071,960.01,968.01,951.01,951.0-11.0-0.56%13,200
2025-10-061,988.01,988.01,960.01,962.0-7.0-0.36%14,900
2025-10-031,959.01,975.01,956.01,969.0+21.0+1.08%12,000
2025-10-021,948.01,964.01,948.01,948.00.00.00%16,000
2025-10-011,975.01,975.01,948.01,948.0-27.0-1.37%31,700
2025-09-301,974.01,987.01,968.01,975.0+1.0+0.05%13,700
2025-09-291,973.01,982.01,955.01,974.0-22.0-1.10%48,700
2025-09-261,991.01,996.01,985.01,996.0+10.0+0.50%90,600
2025-09-251,980.01,996.01,980.01,986.0+6.0+0.30%44,500
2025-09-241,982.01,985.01,969.01,980.0+3.0+0.15%36,200
2025-09-221,980.01,985.01,976.01,977.0-8.0-0.40%30,900
2025-09-191,978.01,985.01,953.01,985.0+20.0+1.02%44,100
2025-09-181,970.01,974.01,951.01,965.0-5.0-0.25%27,200
2025-09-171,989.01,989.01,970.01,970.0-21.0-1.05%16,900
2025-09-161,987.01,995.01,984.01,991.0+15.0+0.76%23,100
2025-09-121,982.01,986.01,975.01,976.0——22,600

直近120営業日分を表示