KabuInsight

ニイタカ

4465
スタンダード/化学/Niitaka 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
2026-03-132,436.02,436.02,365.02,365.0-66.0-2.71%19,800
2026-03-122,455.02,455.02,431.02,431.0-24.0-0.98%5,400
2026-03-112,441.02,462.02,441.02,455.0+1.0+0.04%4,700
2026-03-102,453.02,455.02,432.02,454.0+18.0+0.74%12,600
2026-03-092,440.02,441.02,385.02,436.0-26.0-1.06%23,400
2026-03-062,456.02,480.02,452.02,462.0-23.0-0.93%5,700
2026-03-052,475.02,507.02,475.02,485.0+60.0+2.47%6,500
2026-03-042,471.02,480.02,413.02,425.0-69.0-2.77%16,600
2026-03-032,532.02,532.02,475.02,494.0-60.0-2.35%12,700
2026-03-022,544.02,560.02,505.02,554.0+4.0+0.16%13,200
2026-02-272,507.02,550.02,486.02,550.0+49.0+1.96%14,400
2026-02-262,500.02,514.02,492.02,501.0+5.0+0.20%9,200
2026-02-252,530.02,530.02,476.02,496.0-8.0-0.32%13,900
2026-02-242,446.02,511.02,446.02,504.0+60.0+2.45%20,600
2026-02-202,459.02,460.02,437.02,444.0-7.0-0.29%11,600
2026-02-192,458.02,458.02,434.02,451.0+6.0+0.25%6,000
2026-02-182,468.02,468.02,440.02,445.0-8.0-0.33%9,200
2026-02-172,469.02,469.02,432.02,453.0-16.0-0.65%10,800
2026-02-162,475.02,475.02,451.02,469.0+2.0+0.08%6,300
2026-02-132,507.02,507.02,446.02,467.0-37.0-1.48%19,100
2026-02-122,514.02,514.02,485.02,504.00.00.00%13,300
2026-02-102,480.02,504.02,470.02,504.0+43.0+1.75%13,000
2026-02-092,490.02,496.02,460.02,461.0-29.0-1.16%7,100
2026-02-062,484.02,511.02,470.02,490.0-17.0-0.68%9,100
2026-02-052,467.02,507.02,465.02,507.0+37.0+1.50%4,500
2026-02-042,447.02,470.02,447.02,470.0+32.0+1.31%5,100
2026-02-032,437.02,455.02,437.02,438.00.00.00%3,300
2026-02-022,453.02,469.02,435.02,438.0-11.0-0.45%7,500
2026-01-302,418.02,449.02,418.02,449.0+31.0+1.28%4,200
2026-01-292,485.02,485.02,418.02,418.0-44.0-1.79%10,100
2026-01-282,489.02,526.02,462.02,462.0-24.0-0.97%6,300
2026-01-272,499.02,503.02,480.02,486.0-29.0-1.15%5,400
2026-01-262,493.02,515.02,478.02,515.0+22.0+0.88%9,300
2026-01-232,500.02,516.02,488.02,493.0-20.0-0.80%12,000
2026-01-222,511.02,527.02,511.02,513.0+4.0+0.16%5,000
2026-01-212,509.02,544.02,506.02,509.00.00.00%12,100
2026-01-202,530.02,537.02,506.02,509.0-19.0-0.75%10,000
2026-01-192,515.02,530.02,505.02,528.0+13.0+0.52%8,800
2026-01-162,516.02,539.02,510.02,515.0-27.0-1.06%7,400
2026-01-152,552.02,552.02,508.02,542.0+28.0+1.11%8,700
2026-01-142,469.02,514.02,469.02,514.0+45.0+1.82%12,100
2026-01-132,460.02,473.02,418.02,469.0+19.0+0.78%26,700
2026-01-092,439.02,450.02,425.02,450.0+15.0+0.62%12,800
2026-01-082,450.02,450.02,420.02,435.0-6.0-0.25%10,800
2026-01-072,422.02,441.02,416.02,441.0+9.0+0.37%10,700
2026-01-062,448.02,459.02,418.02,432.0-16.0-0.65%20,500
2026-01-052,488.02,493.02,439.02,448.0-37.0-1.49%17,200
2025-12-302,508.02,529.02,481.02,485.0-37.0-1.47%23,200
2025-12-292,565.02,565.02,513.02,522.0-27.0-1.06%9,000
2025-12-262,584.02,584.02,527.02,549.0-37.0-1.43%29,400
2025-12-252,615.02,637.02,554.02,586.0+16.0+0.62%72,600
2025-12-242,614.02,621.02,553.02,570.0-51.0-1.95%36,000
2025-12-232,583.02,641.02,582.02,621.0+36.0+1.39%22,500
2025-12-222,642.02,642.02,581.02,585.0-27.0-1.03%15,000
2025-12-192,576.02,621.02,575.02,612.0+38.0+1.48%26,800
2025-12-182,524.02,576.02,524.02,574.0+28.0+1.10%15,900
2025-12-172,521.02,549.02,521.02,546.00.00.00%19,400
2025-12-162,480.02,546.02,471.02,546.0+58.0+2.33%26,100
2025-12-152,444.02,488.02,444.02,488.0+11.0+0.44%8,700
2025-12-122,429.02,477.02,429.02,477.0+34.0+1.39%14,900
2025-12-112,473.02,475.02,428.02,443.0-8.0-0.33%14,700
2025-12-102,445.02,462.02,438.02,451.0-9.0-0.37%6,300
2025-12-092,470.02,470.02,433.02,460.0-9.0-0.36%8,200
2025-12-082,455.02,480.02,449.02,469.0+32.0+1.31%16,700
2025-12-052,413.02,457.02,410.02,437.0+12.0+0.49%7,600
2025-12-042,431.02,437.02,405.02,425.0+11.0+0.46%8,600
2025-12-032,432.02,434.02,400.02,414.0-8.0-0.33%14,800
2025-12-022,421.02,436.02,411.02,422.0-4.0-0.16%13,000
2025-12-012,474.02,484.02,421.02,426.0-98.0-3.88%33,400
2025-11-282,435.02,524.02,435.02,524.0+92.0+3.78%56,200
2025-11-272,404.02,480.02,404.02,432.0-104.0-4.10%78,500
2025-11-262,542.02,554.02,530.02,536.0-6.0-0.24%156,000
2025-11-252,531.02,542.02,525.02,542.0+12.0+0.47%56,200
2025-11-212,510.02,540.02,501.02,530.0+10.0+0.40%17,200
2025-11-202,522.02,531.02,515.02,520.0-5.0-0.20%17,200
2025-11-192,538.02,538.02,520.02,525.0-13.0-0.51%11,400
2025-11-182,540.02,557.02,530.02,538.0-16.0-0.63%11,100
2025-11-172,556.02,560.02,530.02,554.0-1.0-0.04%12,400
2025-11-142,546.02,555.02,516.02,555.0+9.0+0.35%11,200
2025-11-132,561.02,570.02,545.02,546.0-22.0-0.86%12,500
2025-11-122,555.02,582.02,541.02,568.0-15.0-0.58%12,600
2025-11-112,631.02,643.02,577.02,583.0-49.0-1.86%23,800
2025-11-102,635.02,643.02,632.02,632.0-8.0-0.30%7,200
2025-11-072,633.02,656.02,633.02,640.0-19.0-0.71%10,500
2025-11-062,670.02,689.02,649.02,659.0-13.0-0.49%9,600
2025-11-052,667.02,690.02,628.02,672.0+35.0+1.33%19,800
2025-11-042,617.02,670.02,617.02,637.0-13.0-0.49%17,100
2025-10-312,675.02,675.02,618.02,650.0-43.0-1.60%16,700
2025-10-302,626.02,693.02,611.02,693.0+67.0+2.55%13,100
2025-10-292,648.02,649.02,620.02,626.0-48.0-1.80%12,500
2025-10-282,678.02,700.02,672.02,674.0+5.0+0.19%11,200
2025-10-272,631.02,669.02,622.02,669.0+39.0+1.48%14,600
2025-10-242,658.02,667.02,605.02,630.0+22.0+0.84%28,400
2025-10-232,597.02,612.02,572.02,608.0+38.0+1.48%14,600
2025-10-222,542.02,596.02,541.02,570.0+28.0+1.10%11,000
2025-10-212,539.02,569.02,539.02,542.0-8.0-0.31%8,700
2025-10-202,581.02,581.02,498.02,550.0+15.0+0.59%8,800
2025-10-172,569.02,598.02,531.02,535.0-34.0-1.32%21,600
2025-10-162,519.02,580.02,519.02,569.0+56.0+2.23%9,800
2025-10-152,479.02,520.02,479.02,513.0+35.0+1.41%9,000
2025-10-142,464.02,521.02,456.02,478.0-36.0-1.43%14,100
2025-10-102,521.02,530.02,490.02,514.0-26.0-1.02%9,500
2025-10-092,464.02,553.02,464.02,540.0+95.0+3.89%27,300
2025-10-082,426.02,455.02,426.02,445.0+18.0+0.74%4,400
2025-10-072,448.02,448.02,426.02,427.0-3.0-0.12%6,000
2025-10-062,474.02,474.02,430.02,430.0-1.0-0.04%6,800
2025-10-032,416.02,460.02,415.02,431.0+15.0+0.62%8,100
2025-10-022,440.02,440.02,400.02,416.0+5.0+0.21%7,900
2025-10-012,412.02,470.02,376.02,411.0+3.0+0.12%15,100
2025-09-302,475.02,483.02,382.02,408.0-69.0-2.79%26,600
2025-09-292,393.02,500.02,390.02,477.0+47.0+1.93%36,600
2025-09-262,412.02,430.02,362.02,430.0+218.0+9.86%111,300
2025-09-252,285.02,300.02,211.02,212.0-51.0-2.25%42,100
2025-09-242,248.02,263.02,237.02,263.0+19.0+0.85%12,700
2025-09-222,247.02,263.02,232.02,244.0+20.0+0.90%15,000
2025-09-192,247.02,248.02,223.02,224.0-13.0-0.58%5,400
2025-09-182,250.02,250.02,220.02,237.0-21.0-0.93%10,500
2025-09-172,205.02,260.02,201.02,258.0+52.0+2.36%18,600
2025-09-162,200.02,213.02,197.02,206.0+11.0+0.50%12,100
2025-09-122,199.02,199.02,188.02,195.0——1,700

直近120営業日分を表示