KabuInsight

ニチレキグループ

5011
プライム/石油･石炭製品/NICHIREKI GROUP 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
2026-03-132,157.02,186.02,155.02,165.0-23.0-1.05%76,100
2026-03-122,218.02,232.02,188.02,188.0-24.0-1.08%74,600
2026-03-112,234.02,257.02,212.02,212.0-20.0-0.90%53,800
2026-03-102,243.02,243.02,216.02,232.0+39.0+1.78%56,800
2026-03-092,155.02,196.02,128.02,193.0-57.0-2.53%107,500
2026-03-062,256.02,258.02,229.02,250.0-17.0-0.75%48,300
2026-03-052,292.02,307.02,262.02,267.0+25.0+1.12%45,000
2026-03-042,280.02,295.02,210.02,242.0-63.0-2.73%100,100
2026-03-032,351.02,372.02,304.02,305.0-66.0-2.78%90,400
2026-03-022,402.02,403.02,355.02,371.0-69.0-2.83%94,400
2026-02-272,405.02,441.02,405.02,440.0+35.0+1.46%56,900
2026-02-262,400.02,420.02,397.02,405.0+5.0+0.21%58,700
2026-02-252,435.02,435.02,397.02,400.0-33.0-1.36%69,000
2026-02-242,440.02,449.02,395.02,433.0+19.0+0.79%44,300
2026-02-202,456.02,456.02,405.02,414.0-36.0-1.47%49,200
2026-02-192,465.02,465.02,439.02,450.0-16.0-0.65%34,900
2026-02-182,458.02,545.02,451.02,466.0+37.0+1.52%79,500
2026-02-172,421.02,454.02,420.02,429.0+17.0+0.70%54,600
2026-02-162,419.02,419.02,338.02,412.0-14.0-0.58%135,500
2026-02-132,509.02,525.02,413.02,426.0-99.0-3.92%47,600
2026-02-122,522.02,559.02,515.02,525.0+23.0+0.92%74,200
2026-02-102,498.02,516.02,489.02,502.0+6.0+0.24%37,300
2026-02-092,540.02,541.02,483.02,496.0-4.0-0.16%60,900
2026-02-062,465.02,500.02,454.02,500.0+11.0+0.44%43,300
2026-02-052,499.02,505.02,483.02,489.0+13.0+0.53%37,300
2026-02-042,461.02,488.02,461.02,476.0+8.0+0.32%30,800
2026-02-032,438.02,471.02,432.02,468.0+48.0+1.98%29,600
2026-02-022,430.02,451.02,405.02,420.0+10.0+0.41%37,600
2026-01-302,419.02,419.02,389.02,410.0+12.0+0.50%25,000
2026-01-292,391.02,404.02,363.02,398.0+7.0+0.29%43,500
2026-01-282,416.02,417.02,391.02,391.0-46.0-1.89%41,400
2026-01-272,435.02,444.02,416.02,437.0-15.0-0.61%38,600
2026-01-262,464.02,473.02,440.02,452.0-36.0-1.45%43,400
2026-01-232,470.02,518.02,469.02,488.0+18.0+0.73%54,100
2026-01-222,455.02,481.02,455.02,470.0+14.0+0.57%25,100
2026-01-212,450.02,466.02,442.02,456.0-12.0-0.49%31,900
2026-01-202,516.02,516.02,464.02,468.0-48.0-1.91%42,600
2026-01-192,567.02,567.02,507.02,516.0-51.0-1.99%45,700
2026-01-162,525.02,567.02,524.02,567.0+43.0+1.70%42,700
2026-01-152,527.02,531.02,516.02,524.0+2.0+0.08%26,100
2026-01-142,518.02,531.02,512.02,522.0+22.0+0.88%32,500
2026-01-132,507.02,518.02,482.02,500.0+18.0+0.73%34,700
2026-01-092,486.02,494.02,471.02,482.0+7.0+0.28%17,600
2026-01-082,462.02,486.02,451.02,475.0+24.0+0.98%24,100
2026-01-072,463.02,478.02,444.02,451.0-23.0-0.93%31,200
2026-01-062,442.02,481.02,442.02,474.0+32.0+1.31%30,800
2026-01-052,450.02,469.02,437.02,442.0-2.0-0.08%32,900
2025-12-302,450.02,462.02,430.02,444.0-14.0-0.57%30,100
2025-12-292,469.02,469.02,435.02,458.0-3.0-0.12%36,600
2025-12-262,465.02,466.02,446.02,461.0-4.0-0.16%24,500
2025-12-252,458.02,465.02,445.02,465.0+32.0+1.32%39,800
2025-12-242,438.02,465.02,420.02,433.0+15.0+0.62%30,200
2025-12-232,415.02,435.02,388.02,418.0+13.0+0.54%49,000
2025-12-222,428.02,432.02,392.02,405.0-13.0-0.54%51,200
2025-12-192,435.02,443.02,418.02,418.0-1.0-0.04%48,000
2025-12-182,412.02,434.02,408.02,419.0+7.0+0.29%35,400
2025-12-172,430.02,430.02,399.02,412.0-4.0-0.17%28,400
2025-12-162,448.02,448.02,412.02,416.0-19.0-0.78%16,300
2025-12-152,465.02,468.02,430.02,435.0-15.0-0.61%17,100
2025-12-122,429.02,452.02,416.02,450.0+49.0+2.04%35,700
2025-12-112,432.02,448.02,398.02,401.0-31.0-1.27%43,600
2025-12-102,434.02,446.02,418.02,432.0+17.0+0.70%17,600
2025-12-092,444.02,454.02,410.02,415.0-35.0-1.43%21,100
2025-12-082,418.02,450.02,415.02,450.0+44.0+1.83%14,900
2025-12-052,441.02,447.02,404.02,406.0-43.0-1.76%19,200
2025-12-042,427.02,450.02,420.02,449.0+25.0+1.03%27,900
2025-12-032,416.02,435.02,412.02,424.0-19.0-0.78%37,800
2025-12-022,467.02,473.02,443.02,443.0-41.0-1.65%35,100
2025-12-012,504.02,520.02,468.02,484.0+4.0+0.16%65,500
2025-11-282,484.02,492.02,470.02,480.0+11.0+0.45%26,100
2025-11-272,482.02,505.02,458.02,469.0-4.0-0.16%32,800
2025-11-262,489.02,500.02,461.02,473.0+7.0+0.28%35,600
2025-11-252,485.02,512.02,457.02,466.0+7.0+0.28%66,700
2025-11-212,403.02,463.02,403.02,459.0+32.0+1.32%43,500
2025-11-202,451.02,482.02,427.02,427.0+10.0+0.41%62,600
2025-11-192,380.02,435.02,365.02,417.0+37.0+1.55%40,900
2025-11-182,397.02,408.02,380.02,380.0-23.0-0.96%44,700
2025-11-172,413.02,431.02,400.02,403.0-40.0-1.64%30,900
2025-11-142,388.02,445.02,388.02,443.0+38.0+1.58%33,000
2025-11-132,450.02,469.02,384.02,405.0+5.0+0.21%36,400
2025-11-122,412.02,480.02,390.02,400.0-20.0-0.83%57,700
2025-11-112,427.02,441.02,398.02,420.0-10.0-0.41%28,100
2025-11-102,439.02,440.02,423.02,430.0+9.0+0.37%16,300
2025-11-072,408.02,428.02,404.02,421.0+3.0+0.12%19,100
2025-11-062,393.02,441.02,393.02,418.0+12.0+0.50%28,800
2025-11-052,430.02,435.02,384.02,406.0-12.0-0.50%31,600
2025-11-042,409.02,440.02,400.02,418.0-8.0-0.33%27,200
2025-10-312,455.02,455.02,406.02,426.0-7.0-0.29%50,700
2025-10-302,450.02,475.02,415.02,433.0-18.0-0.73%69,300
2025-10-292,477.02,490.02,450.02,451.0-26.0-1.05%28,800
2025-10-282,565.02,565.02,470.02,477.0-120.0-4.62%33,400
2025-10-272,584.02,600.02,565.02,597.0+47.0+1.84%31,400
2025-10-242,571.02,581.02,542.02,550.0-17.0-0.66%16,800
2025-10-232,547.02,593.02,540.02,567.0+3.0+0.12%21,000
2025-10-222,540.02,576.02,540.02,564.0+26.0+1.02%16,200
2025-10-212,550.02,560.02,535.02,538.0-8.0-0.31%20,800
2025-10-202,578.02,600.02,542.02,546.0-14.0-0.55%21,700
2025-10-172,565.02,565.02,538.02,560.0+2.0+0.08%27,600
2025-10-162,573.02,623.02,539.02,558.0-4.0-0.16%28,000
2025-10-152,521.02,567.02,521.02,562.0+54.0+2.15%21,400
2025-10-142,512.02,554.02,503.02,508.0-52.0-2.03%29,800
2025-10-102,531.02,570.02,518.02,560.0-13.0-0.51%42,400
2025-10-092,569.02,578.02,553.02,573.0-2.0-0.08%27,100
2025-10-082,599.02,639.02,569.02,575.0-35.0-1.34%23,800
2025-10-072,613.02,627.02,585.02,610.0+6.0+0.23%24,500
2025-10-062,652.02,652.02,592.02,604.0+25.0+0.97%49,400
2025-10-032,573.02,592.02,569.02,579.0+21.0+0.82%30,900
2025-10-022,610.02,625.02,553.02,558.0-61.0-2.33%30,200
2025-10-012,654.02,654.02,590.02,619.0-25.0-0.95%43,400
2025-09-302,651.02,674.02,626.02,644.0-20.0-0.75%29,200
2025-09-292,706.02,730.02,654.02,664.0-67.0-2.45%35,200
2025-09-262,731.02,755.02,718.02,731.0+4.0+0.15%47,900
2025-09-252,729.02,733.02,705.02,727.0+12.0+0.44%24,700
2025-09-242,735.02,735.02,700.02,715.0-18.0-0.66%29,100
2025-09-222,787.02,799.02,733.02,733.0-54.0-1.94%26,600
2025-09-192,803.02,834.02,772.02,787.0+1.0+0.04%82,300
2025-09-182,738.02,793.02,734.02,786.0+48.0+1.75%39,100
2025-09-172,780.02,780.02,732.02,738.0-51.0-1.83%25,300
2025-09-162,800.02,805.02,780.02,789.0-25.0-0.89%25,900
2025-09-122,842.02,845.02,803.02,814.0——45,400

直近120営業日分を表示