KabuInsight

ＮＳグループ

471A
プライム/その他金融業/NS Group,Inc.
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
2026-03-131,591.01,632.01,585.01,631.0+26.0+1.62%265,900
2026-03-121,635.01,660.01,604.01,605.0-55.0-3.31%240,100
2026-03-111,668.01,681.01,646.01,660.0-8.0-0.48%230,300
2026-03-101,654.01,678.01,635.01,668.0+53.0+3.28%299,900
2026-03-091,591.01,620.01,579.01,615.0-40.0-2.42%362,700
2026-03-061,599.01,657.01,593.01,655.0+31.0+1.91%390,000
2026-03-051,610.01,643.01,600.01,624.0+52.0+3.31%340,100
2026-03-041,585.01,643.01,545.01,572.0-53.0-3.26%914,500
2026-03-031,675.01,697.01,625.01,625.0-70.0-4.13%565,900
2026-03-021,700.01,727.01,677.01,695.0-44.0-2.53%474,400
2026-02-271,683.01,739.01,683.01,739.0+44.0+2.60%485,800
2026-02-261,680.01,710.01,677.01,695.0-7.0-0.41%494,200
2026-02-251,719.01,737.01,687.01,702.0+2.0+0.12%496,500
2026-02-241,720.01,750.01,697.01,700.0-5.0-0.29%522,800
2026-02-201,684.01,708.01,671.01,705.0+16.0+0.95%406,400
2026-02-191,636.01,717.01,628.01,689.0+53.0+3.24%1,109,600
2026-02-181,610.01,638.01,593.01,636.0+25.0+1.55%475,300
2026-02-171,630.01,669.01,611.01,611.0-8.0-0.49%838,100
2026-02-161,650.01,715.01,580.01,619.0+100.0+6.58%1,945,500
2026-02-131,514.01,534.01,498.01,519.0+2.0+0.13%581,400
2026-02-121,490.01,518.01,490.01,517.0+31.0+2.09%704,100
2026-02-101,495.01,497.01,478.01,486.0-4.0-0.27%284,600
2026-02-091,496.01,498.01,474.01,490.0-5.0-0.33%347,200
2026-02-061,473.01,495.01,466.01,495.0+16.0+1.08%265,300
2026-02-051,493.01,509.01,479.01,479.0-15.0-1.00%526,500
2026-02-041,500.01,507.01,473.01,494.0-3.0-0.20%386,600
2026-02-031,509.01,513.01,487.01,497.0-5.0-0.33%412,400
2026-02-021,495.01,524.01,489.01,502.0+7.0+0.47%987,500
2026-01-301,452.01,495.01,452.01,495.0+13.0+0.88%742,400
2026-01-291,460.01,482.01,431.01,482.0+33.0+2.28%2,531,600
2026-01-281,456.01,479.01,439.01,449.0-20.0-1.36%333,300
2026-01-271,455.01,484.01,441.01,469.0+14.0+0.96%362,800
2026-01-261,459.01,470.01,434.01,455.0-6.0-0.41%289,100
2026-01-231,460.01,474.01,435.01,461.0-10.0-0.68%380,300
2026-01-221,480.01,493.01,471.01,471.0+1.0+0.07%410,200
2026-01-211,460.01,485.01,450.01,470.0+25.0+1.73%590,800
2026-01-201,498.01,505.01,425.01,445.0+41.0+2.92%840,300
2026-01-191,400.01,419.01,380.01,404.0+19.0+1.37%368,200
2026-01-161,342.01,397.01,342.01,385.0+43.0+3.20%440,700
2026-01-151,315.01,350.01,314.01,342.0+29.0+2.21%389,200
2026-01-141,327.01,334.01,313.01,313.0-2.0-0.15%357,200
2026-01-131,350.01,368.01,312.01,315.0-20.0-1.50%584,800
2026-01-091,340.01,342.01,320.01,335.0-4.0-0.30%265,700
2026-01-081,339.01,348.01,315.01,339.00.00.00%314,700
2026-01-071,320.01,343.01,310.01,339.0+26.0+1.98%403,800
2026-01-061,331.01,331.01,295.01,313.0-20.0-1.50%795,100
2026-01-051,369.01,383.01,301.01,333.0-6.0-0.45%672,600
2025-12-301,368.01,368.01,323.01,339.0-21.0-1.54%430,400
2025-12-291,344.01,379.01,325.01,360.0-17.0-1.23%491,900
2025-12-261,381.01,401.01,374.01,377.0-18.0-1.29%736,600
2025-12-251,410.01,412.01,381.01,395.0-15.0-1.06%524,700
2025-12-241,405.01,411.01,390.01,410.0+1.0+0.07%542,600
2025-12-231,372.01,409.01,370.01,409.0+38.0+2.77%568,200
2025-12-221,398.01,411.01,370.01,371.0-26.0-1.86%520,100
2025-12-191,406.01,414.01,372.01,397.0-33.0-2.31%1,040,800
2025-12-181,345.01,449.01,330.01,430.0+110.0+8.33%1,635,400
2025-12-171,300.01,349.01,288.01,320.0+46.0+3.61%1,871,800
2025-12-161,406.01,406.01,274.01,274.0——5,605,200

直近58営業日分を表示