日本精蝋
5010スタンダード/石油･石炭製品/NIPPON SEIRO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 285.0 | 291.0 | 272.0 | 283.0 | 0.0 | 0.00% | 282,000 |
| 2026-03-12 | 292.0 | 292.0 | 282.0 | 283.0 | -4.0 | -1.39% | 200,000 |
| 2026-03-11 | 287.0 | 293.0 | 285.0 | 287.0 | +6.0 | +2.14% | 237,700 |
| 2026-03-10 | 273.0 | 286.0 | 273.0 | 281.0 | +13.0 | +4.85% | 477,800 |
| 2026-03-09 | 272.0 | 275.0 | 255.0 | 268.0 | -12.0 | -4.29% | 519,400 |
| 2026-03-06 | 284.0 | 286.0 | 276.0 | 280.0 | -4.0 | -1.41% | 324,600 |
| 2026-03-05 | 276.0 | 291.0 | 272.0 | 284.0 | +14.0 | +5.19% | 403,500 |
| 2026-03-04 | 293.0 | 299.0 | 253.0 | 270.0 | -31.0 | -10.30% | 1,173,100 |
| 2026-03-03 | 318.0 | 324.0 | 300.0 | 301.0 | -17.0 | -5.35% | 686,800 |
| 2026-03-02 | 316.0 | 325.0 | 312.0 | 318.0 | +1.0 | +0.32% | 656,400 |
| 2026-02-27 | 316.0 | 323.0 | 310.0 | 317.0 | +1.0 | +0.32% | 615,600 |
| 2026-02-26 | 311.0 | 329.0 | 311.0 | 316.0 | +3.0 | +0.96% | 729,800 |
| 2026-02-25 | 318.0 | 323.0 | 310.0 | 313.0 | -7.0 | -2.19% | 637,100 |
| 2026-02-24 | 302.0 | 326.0 | 302.0 | 320.0 | +11.0 | +3.56% | 1,055,700 |
| 2026-02-20 | 289.0 | 315.0 | 285.0 | 309.0 | +17.0 | +5.82% | 1,473,100 |
| 2026-02-19 | 292.0 | 305.0 | 275.0 | 292.0 | -3.0 | -1.02% | 1,272,500 |
| 2026-02-18 | 280.0 | 297.0 | 257.0 | 295.0 | +12.0 | +4.24% | 1,954,000 |
| 2026-02-17 | 276.0 | 337.0 | 276.0 | 283.0 | +23.0 | +8.85% | 6,160,700 |
| 2026-02-16 | 229.0 | 272.0 | 220.0 | 260.0 | +37.0 | +16.59% | 1,895,100 |
| 2026-02-13 | 217.0 | 278.0 | 212.0 | 223.0 | +11.0 | +5.19% | 1,941,900 |
| 2026-02-12 | 207.0 | 215.0 | 206.0 | 212.0 | +9.0 | +4.43% | 124,900 |
| 2026-02-10 | 196.0 | 209.0 | 196.0 | 203.0 | +6.0 | +3.05% | 213,400 |
| 2026-02-09 | 197.0 | 197.0 | 196.0 | 197.0 | 0.0 | 0.00% | 20,200 |
| 2026-02-06 | 197.0 | 197.0 | 196.0 | 197.0 | 0.0 | 0.00% | 46,200 |
| 2026-02-05 | 196.0 | 198.0 | 196.0 | 197.0 | +1.0 | +0.51% | 54,200 |
| 2026-02-04 | 197.0 | 197.0 | 195.0 | 196.0 | -1.0 | -0.51% | 54,900 |
| 2026-02-03 | 197.0 | 198.0 | 195.0 | 197.0 | +1.0 | +0.51% | 52,200 |
| 2026-02-02 | 198.0 | 198.0 | 195.0 | 196.0 | -1.0 | -0.51% | 49,600 |
| 2026-01-30 | 195.0 | 198.0 | 195.0 | 197.0 | +1.0 | +0.51% | 26,800 |
| 2026-01-29 | 194.0 | 196.0 | 194.0 | 196.0 | 0.0 | 0.00% | 39,200 |
| 2026-01-28 | 197.0 | 197.0 | 196.0 | 196.0 | 0.0 | 0.00% | 15,200 |
| 2026-01-27 | 197.0 | 198.0 | 195.0 | 196.0 | -1.0 | -0.51% | 55,700 |
| 2026-01-26 | 196.0 | 198.0 | 196.0 | 197.0 | 0.0 | 0.00% | 29,400 |
| 2026-01-23 | 197.0 | 197.0 | 194.0 | 197.0 | -1.0 | -0.51% | 130,200 |
| 2026-01-22 | 199.0 | 199.0 | 197.0 | 198.0 | 0.0 | 0.00% | 33,100 |
| 2026-01-21 | 197.0 | 199.0 | 196.0 | 198.0 | -1.0 | -0.50% | 85,600 |
| 2026-01-20 | 199.0 | 200.0 | 198.0 | 199.0 | +1.0 | +0.51% | 61,000 |
| 2026-01-19 | 199.0 | 200.0 | 197.0 | 198.0 | -1.0 | -0.50% | 90,500 |
| 2026-01-16 | 199.0 | 200.0 | 197.0 | 199.0 | +1.0 | +0.51% | 47,100 |
| 2026-01-15 | 198.0 | 199.0 | 197.0 | 198.0 | +1.0 | +0.51% | 26,300 |
| 2026-01-14 | 199.0 | 199.0 | 196.0 | 197.0 | -2.0 | -1.01% | 35,600 |
| 2026-01-13 | 199.0 | 200.0 | 197.0 | 199.0 | +3.0 | +1.53% | 105,100 |
| 2026-01-09 | 196.0 | 199.0 | 196.0 | 196.0 | +1.0 | +0.51% | 47,300 |
| 2026-01-08 | 195.0 | 196.0 | 194.0 | 195.0 | +1.0 | +0.52% | 15,700 |
| 2026-01-07 | 196.0 | 197.0 | 194.0 | 194.0 | -2.0 | -1.02% | 45,600 |
| 2026-01-06 | 193.0 | 196.0 | 193.0 | 196.0 | +3.0 | +1.55% | 93,300 |
| 2026-01-05 | 191.0 | 193.0 | 191.0 | 193.0 | +3.0 | +1.58% | 38,100 |
| 2025-12-30 | 191.0 | 192.0 | 190.0 | 190.0 | 0.0 | 0.00% | 26,600 |
| 2025-12-29 | 189.0 | 193.0 | 189.0 | 190.0 | +1.0 | +0.53% | 45,500 |
| 2025-12-26 | 189.0 | 192.0 | 189.0 | 189.0 | 0.0 | 0.00% | 45,100 |
| 2025-12-25 | 189.0 | 191.0 | 187.0 | 189.0 | -1.0 | -0.53% | 33,900 |
| 2025-12-24 | 190.0 | 192.0 | 180.0 | 190.0 | -1.0 | -0.52% | 78,600 |
| 2025-12-23 | 192.0 | 192.0 | 190.0 | 191.0 | 0.0 | 0.00% | 20,100 |
| 2025-12-22 | 190.0 | 193.0 | 189.0 | 191.0 | +1.0 | +0.53% | 62,600 |
| 2025-12-19 | 190.0 | 191.0 | 189.0 | 190.0 | 0.0 | 0.00% | 26,000 |
| 2025-12-18 | 189.0 | 192.0 | 189.0 | 190.0 | +1.0 | +0.53% | 45,400 |
| 2025-12-17 | 191.0 | 191.0 | 188.0 | 189.0 | -2.0 | -1.05% | 37,300 |
| 2025-12-16 | 191.0 | 192.0 | 189.0 | 191.0 | 0.0 | 0.00% | 53,900 |
| 2025-12-15 | 191.0 | 191.0 | 189.0 | 191.0 | 0.0 | 0.00% | 20,400 |
| 2025-12-12 | 189.0 | 192.0 | 189.0 | 191.0 | +4.0 | +2.14% | 65,100 |
| 2025-12-11 | 190.0 | 192.0 | 187.0 | 187.0 | -2.0 | -1.06% | 62,900 |
| 2025-12-10 | 190.0 | 191.0 | 187.0 | 189.0 | -1.0 | -0.53% | 38,400 |
| 2025-12-09 | 188.0 | 191.0 | 188.0 | 190.0 | +1.0 | +0.53% | 16,400 |
| 2025-12-08 | 191.0 | 192.0 | 189.0 | 189.0 | -1.0 | -0.53% | 24,800 |
| 2025-12-05 | 190.0 | 193.0 | 187.0 | 190.0 | +4.0 | +2.15% | 92,200 |
| 2025-12-04 | 184.0 | 189.0 | 184.0 | 186.0 | +1.0 | +0.54% | 23,500 |
| 2025-12-03 | 189.0 | 189.0 | 183.0 | 185.0 | -3.0 | -1.60% | 71,900 |
| 2025-12-02 | 190.0 | 190.0 | 188.0 | 188.0 | 0.0 | 0.00% | 21,700 |
| 2025-12-01 | 190.0 | 192.0 | 188.0 | 188.0 | -1.0 | -0.53% | 47,900 |
| 2025-11-28 | 190.0 | 191.0 | 189.0 | 189.0 | -1.0 | -0.53% | 26,800 |
| 2025-11-27 | 191.0 | 191.0 | 189.0 | 190.0 | +1.0 | +0.53% | 15,100 |
| 2025-11-26 | 190.0 | 191.0 | 189.0 | 189.0 | 0.0 | 0.00% | 22,800 |
| 2025-11-25 | 191.0 | 192.0 | 189.0 | 189.0 | -2.0 | -1.05% | 29,100 |
| 2025-11-21 | 188.0 | 192.0 | 188.0 | 191.0 | +1.0 | +0.53% | 18,200 |
| 2025-11-20 | 189.0 | 192.0 | 189.0 | 190.0 | +1.0 | +0.53% | 13,300 |
| 2025-11-19 | 191.0 | 192.0 | 189.0 | 189.0 | -1.0 | -0.53% | 78,600 |
| 2025-11-18 | 191.0 | 192.0 | 189.0 | 190.0 | -2.0 | -1.04% | 42,200 |
| 2025-11-17 | 192.0 | 193.0 | 189.0 | 192.0 | +3.0 | +1.59% | 76,600 |
| 2025-11-14 | 189.0 | 192.0 | 188.0 | 189.0 | +1.0 | +0.53% | 47,800 |
| 2025-11-13 | 188.0 | 190.0 | 188.0 | 188.0 | -1.0 | -0.53% | 25,800 |
| 2025-11-12 | 190.0 | 190.0 | 188.0 | 189.0 | 0.0 | 0.00% | 26,000 |
| 2025-11-11 | 188.0 | 190.0 | 188.0 | 189.0 | 0.0 | 0.00% | 28,200 |
| 2025-11-10 | 190.0 | 191.0 | 188.0 | 189.0 | +1.0 | +0.53% | 27,600 |
| 2025-11-07 | 188.0 | 192.0 | 185.0 | 188.0 | +1.0 | +0.53% | 94,000 |
| 2025-11-06 | 186.0 | 187.0 | 184.0 | 187.0 | +1.0 | +0.54% | 30,500 |
| 2025-11-05 | 187.0 | 189.0 | 184.0 | 186.0 | -1.0 | -0.53% | 40,300 |
| 2025-11-04 | 186.0 | 188.0 | 185.0 | 187.0 | 0.0 | 0.00% | 16,400 |
| 2025-10-31 | 190.0 | 190.0 | 185.0 | 187.0 | -3.0 | -1.58% | 39,200 |
| 2025-10-30 | 191.0 | 191.0 | 186.0 | 190.0 | 0.0 | 0.00% | 57,900 |
| 2025-10-29 | 191.0 | 193.0 | 189.0 | 190.0 | -3.0 | -1.55% | 59,400 |
| 2025-10-28 | 192.0 | 193.0 | 191.0 | 193.0 | 0.0 | 0.00% | 15,200 |
| 2025-10-27 | 192.0 | 193.0 | 192.0 | 193.0 | 0.0 | 0.00% | 47,000 |
| 2025-10-24 | 194.0 | 195.0 | 193.0 | 193.0 | -2.0 | -1.03% | 19,500 |
| 2025-10-23 | 193.0 | 195.0 | 192.0 | 195.0 | +2.0 | +1.04% | 29,600 |
| 2025-10-22 | 193.0 | 193.0 | 192.0 | 193.0 | 0.0 | 0.00% | 29,800 |
| 2025-10-21 | 191.0 | 194.0 | 191.0 | 193.0 | +1.0 | +0.52% | 36,600 |
| 2025-10-20 | 190.0 | 193.0 | 190.0 | 192.0 | +3.0 | +1.59% | 70,400 |
| 2025-10-17 | 192.0 | 192.0 | 189.0 | 189.0 | -3.0 | -1.56% | 32,900 |
| 2025-10-16 | 192.0 | 193.0 | 190.0 | 192.0 | -1.0 | -0.52% | 30,300 |
| 2025-10-15 | 192.0 | 194.0 | 189.0 | 193.0 | +3.0 | +1.58% | 31,000 |
| 2025-10-14 | 194.0 | 194.0 | 187.0 | 190.0 | -3.0 | -1.55% | 90,900 |
| 2025-10-10 | 195.0 | 195.0 | 192.0 | 193.0 | -1.0 | -0.52% | 68,300 |
| 2025-10-09 | 194.0 | 195.0 | 193.0 | 194.0 | +1.0 | +0.52% | 33,100 |
| 2025-10-08 | 194.0 | 195.0 | 193.0 | 193.0 | 0.0 | 0.00% | 39,200 |
| 2025-10-07 | 192.0 | 194.0 | 192.0 | 193.0 | 0.0 | 0.00% | 50,200 |
| 2025-10-06 | 193.0 | 195.0 | 192.0 | 193.0 | 0.0 | 0.00% | 41,400 |
| 2025-10-03 | 194.0 | 195.0 | 191.0 | 193.0 | +2.0 | +1.05% | 121,900 |
| 2025-10-02 | 198.0 | 201.0 | 191.0 | 191.0 | -5.0 | -2.55% | 304,000 |
| 2025-10-01 | 194.0 | 196.0 | 192.0 | 196.0 | +1.0 | +0.51% | 99,500 |
| 2025-09-30 | 194.0 | 197.0 | 194.0 | 195.0 | +1.0 | +0.52% | 66,700 |
| 2025-09-29 | 196.0 | 196.0 | 194.0 | 194.0 | -2.0 | -1.02% | 34,800 |
| 2025-09-26 | 198.0 | 198.0 | 195.0 | 196.0 | -3.0 | -1.51% | 26,500 |
| 2025-09-25 | 196.0 | 199.0 | 195.0 | 199.0 | +1.0 | +0.51% | 148,700 |
| 2025-09-24 | 199.0 | 199.0 | 196.0 | 198.0 | -1.0 | -0.50% | 25,500 |
| 2025-09-22 | 200.0 | 200.0 | 196.0 | 199.0 | -1.0 | -0.50% | 56,200 |
| 2025-09-19 | 196.0 | 202.0 | 194.0 | 200.0 | +5.0 | +2.56% | 141,700 |
| 2025-09-18 | 194.0 | 200.0 | 194.0 | 195.0 | +2.0 | +1.04% | 178,200 |
| 2025-09-17 | 195.0 | 195.0 | 193.0 | 193.0 | -2.0 | -1.03% | 22,500 |
| 2025-09-16 | 195.0 | 196.0 | 193.0 | 195.0 | 0.0 | 0.00% | 62,800 |
| 2025-09-12 | 195.0 | 196.0 | 195.0 | 195.0 | — | — | 22,200 |
直近120営業日分を表示