KabuInsight

ナトコ

4627
スタンダード/化学/NATOCO 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
2026-03-131,803.01,803.01,798.01,800.0-3.0-0.17%2,300
2026-03-121,783.01,803.01,783.01,803.0-7.0-0.39%2,500
2026-03-111,802.01,811.01,802.01,810.0+8.0+0.44%2,600
2026-03-101,788.01,809.01,788.01,802.0+22.0+1.24%7,000
2026-03-091,800.01,801.01,730.01,780.0-20.0-1.11%10,000
2026-03-061,791.01,801.01,791.01,800.0+2.0+0.11%5,200
2026-03-051,822.01,822.01,797.01,798.0-3.0-0.17%9,300
2026-03-041,791.01,809.01,786.01,801.0+1.0+0.06%21,100
2026-03-031,772.01,810.01,766.01,800.0+28.0+1.58%66,300
2026-03-021,738.01,778.01,719.01,772.0-6.0-0.34%45,100
2026-02-271,771.01,797.01,770.01,778.0+16.0+0.91%19,600
2026-02-261,710.01,781.01,707.01,762.0+53.0+3.10%17,100
2026-02-251,700.01,710.01,691.01,709.0+26.0+1.54%14,300
2026-02-241,710.01,710.01,682.01,683.0-27.0-1.58%8,600
2026-02-201,679.01,745.01,679.01,710.0+31.0+1.85%26,800
2026-02-191,650.01,680.01,634.01,679.0+57.0+3.51%12,000
2026-02-181,602.01,622.01,602.01,622.0+17.0+1.06%7,200
2026-02-171,604.01,608.01,600.01,605.0+8.0+0.50%10,900
2026-02-161,614.01,615.01,597.01,597.0-1.0-0.06%8,200
2026-02-131,610.01,611.01,592.01,598.0-10.0-0.62%5,600
2026-02-121,602.01,616.01,602.01,608.0+15.0+0.94%3,200
2026-02-101,580.01,593.01,580.01,593.0+3.0+0.19%3,300
2026-02-091,614.01,750.01,531.01,590.0-10.0-0.63%64,200
2026-02-061,593.01,610.01,593.01,600.0-3.0-0.19%4,400
2026-02-051,592.01,603.01,592.01,603.0+15.0+0.94%2,300
2026-02-041,586.01,595.01,585.01,588.0+2.0+0.13%500
2026-02-031,590.01,603.01,585.01,586.0+9.0+0.57%3,000
2026-02-021,582.01,594.01,577.01,577.0-5.0-0.32%2,400
2026-01-301,588.01,588.01,571.01,582.0+8.0+0.51%1,800
2026-01-291,579.01,580.01,572.01,574.0-5.0-0.32%900
2026-01-281,581.01,584.01,568.01,579.0-2.0-0.13%2,600
2026-01-271,600.01,600.01,575.01,581.0-13.0-0.82%3,000
2026-01-261,595.01,600.01,586.01,594.0-6.0-0.38%2,400
2026-01-231,595.01,604.01,594.01,600.0+4.0+0.25%2,600
2026-01-221,589.01,600.01,589.01,596.0+8.0+0.50%3,800
2026-01-211,590.01,590.01,578.01,588.0-2.0-0.13%1,300
2026-01-201,600.01,600.01,590.01,590.0-10.0-0.63%1,400
2026-01-191,601.01,604.01,597.01,600.0-4.0-0.25%4,400
2026-01-161,609.01,609.01,594.01,604.0-5.0-0.31%1,400
2026-01-151,601.01,610.01,601.01,609.0+18.0+1.13%3,700
2026-01-141,591.01,600.01,588.01,591.0+3.0+0.19%3,300
2026-01-131,599.01,600.01,551.01,588.0-2.0-0.13%5,000
2026-01-091,582.01,590.01,582.01,590.0+9.0+0.57%600
2026-01-081,597.01,597.01,581.01,581.0-13.0-0.82%1,800
2026-01-071,583.01,600.01,580.01,594.0+10.0+0.63%1,900
2026-01-061,583.01,588.01,580.01,584.0+5.0+0.32%3,700
2026-01-051,558.01,638.01,558.01,579.0+23.0+1.48%4,800
2025-12-301,565.01,567.01,556.01,556.0-11.0-0.70%4,200
2025-12-291,550.01,567.01,542.01,567.0+19.0+1.23%5,900
2025-12-261,536.01,548.01,534.01,548.0+12.0+0.78%3,800
2025-12-251,537.01,539.01,535.01,536.0-4.0-0.26%3,200
2025-12-241,542.01,545.01,530.01,540.0+5.0+0.33%3,100
2025-12-231,534.01,547.01,448.01,535.0+1.0+0.07%10,500
2025-12-221,553.01,553.01,526.01,534.0-19.0-1.22%6,500
2025-12-191,559.01,559.01,548.01,553.0+1.0+0.06%2,700
2025-12-181,560.01,560.01,552.01,552.0-3.0-0.19%800
2025-12-171,573.01,573.01,550.01,555.0-6.0-0.38%6,000
2025-12-161,579.01,579.01,547.01,561.0-134.0-7.91%27,100
2025-12-151,595.01,695.01,590.01,695.0+107.0+6.74%18,100
2025-12-121,582.01,588.01,580.01,588.0+6.0+0.38%4,400
2025-12-111,589.01,589.01,582.01,582.0-7.0-0.44%1,000
2025-12-101,589.01,589.01,584.01,589.0-3.0-0.19%1,000
2025-12-091,584.01,592.01,584.01,592.0+5.0+0.32%2,700
2025-12-081,568.01,587.01,568.01,587.0+19.0+1.21%3,900
2025-12-051,563.01,569.01,562.01,568.0+6.0+0.38%1,800
2025-12-041,560.01,570.01,560.01,562.0-2.0-0.13%5,500
2025-12-031,560.01,567.01,560.01,564.0+5.0+0.32%1,800
2025-12-021,568.01,568.01,550.01,559.0-9.0-0.57%1,600
2025-12-011,556.01,568.01,556.01,568.0+13.0+0.84%3,500
2025-11-281,554.01,557.01,554.01,555.0+1.0+0.06%1,700
2025-11-271,549.01,557.01,548.01,554.0+5.0+0.32%2,400
2025-11-261,559.01,559.01,547.01,549.0+4.0+0.26%2,200
2025-11-251,543.01,552.01,543.01,545.0-8.0-0.52%10,600
2025-11-211,557.01,558.01,551.01,553.0-4.0-0.26%3,200
2025-11-201,560.01,560.01,556.01,557.0-2.0-0.13%700
2025-11-191,541.01,559.01,541.01,559.0+4.0+0.26%900
2025-11-181,551.01,555.01,545.01,555.0-11.0-0.70%900
2025-11-171,539.01,566.01,539.01,566.0+2.0+0.13%2,300
2025-11-141,540.01,564.01,540.01,564.0+19.0+1.23%1,400
2025-11-131,538.01,545.01,528.01,545.0+14.0+0.91%1,500
2025-11-121,524.01,531.01,521.01,531.0+16.0+1.06%3,400
2025-11-111,545.01,554.01,515.01,515.0-28.0-1.81%4,200
2025-11-101,553.01,553.01,541.01,543.0-7.0-0.45%800
2025-11-071,553.01,553.01,542.01,550.0-3.0-0.19%2,100
2025-11-061,533.01,555.01,533.01,553.0-2.0-0.13%1,600
2025-11-051,555.01,555.01,545.01,555.00.00.00%4,200
2025-11-041,566.01,566.01,552.01,555.0-22.0-1.40%2,400
2025-10-311,588.01,588.01,576.01,577.0-11.0-0.69%2,300
2025-10-301,585.01,588.01,557.01,588.0-24.0-1.49%6,700
2025-10-291,630.01,633.01,612.01,612.0-12.0-0.74%4,700
2025-10-281,629.01,632.01,622.01,624.0-1.0-0.06%3,300
2025-10-271,621.01,632.01,617.01,625.0+5.0+0.31%2,400
2025-10-241,640.01,640.01,620.01,620.0-20.0-1.22%3,300
2025-10-231,644.01,644.01,629.01,640.0-4.0-0.24%1,700
2025-10-221,634.01,644.01,633.01,644.0+11.0+0.67%3,500
2025-10-211,639.01,655.01,623.01,633.00.00.00%2,000
2025-10-201,635.01,642.01,630.01,633.0-1.0-0.06%2,100
2025-10-171,629.01,635.01,627.01,634.0+5.0+0.31%1,600
2025-10-161,650.01,652.01,628.01,629.0-11.0-0.67%3,000
2025-10-151,622.01,652.01,622.01,640.0+9.0+0.55%1,500
2025-10-141,641.01,659.01,631.01,631.0-32.0-1.92%4,300
2025-10-101,662.01,668.01,649.01,663.0+1.0+0.06%2,500
2025-10-091,654.01,663.01,654.01,662.00.00.00%2,000
2025-10-081,649.01,668.01,630.01,662.0+13.0+0.79%6,500
2025-10-071,628.01,650.01,628.01,649.0+21.0+1.29%3,500
2025-10-061,637.01,638.01,619.01,628.0-6.0-0.37%4,700
2025-10-031,614.01,646.01,612.01,634.0+17.0+1.05%4,700
2025-10-021,614.01,626.01,602.01,617.0+5.0+0.31%2,900
2025-10-011,660.01,663.01,602.01,612.0-51.0-3.07%11,000
2025-09-301,678.01,678.01,650.01,663.0+2.0+0.12%4,600
2025-09-291,649.01,675.01,649.01,661.0-24.0-1.42%6,900
2025-09-261,684.01,696.01,681.01,685.00.00.00%4,700
2025-09-251,699.01,699.01,675.01,685.0-14.0-0.82%2,300
2025-09-241,680.01,703.01,673.01,699.0+27.0+1.61%9,800
2025-09-221,686.01,694.01,663.01,672.0-14.0-0.83%6,800
2025-09-191,676.01,693.01,665.01,686.0+28.0+1.69%6,700
2025-09-181,696.01,696.01,658.01,658.0-26.0-1.54%6,700
2025-09-171,698.01,699.01,665.01,684.0+19.0+1.14%30,400
2025-09-161,691.01,695.01,641.01,665.0+14.0+0.85%6,600
2025-09-121,615.01,670.01,611.01,651.0——22,900

直近120営業日分を表示