KabuInsight

西川ゴム工業

5161
スタンダード/ゴム製品/NISHIKAWA RUBBER 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
2026-03-134,010.04,075.03,975.04,075.00.00.00%103,600
2026-03-124,170.04,200.04,070.04,075.0-160.0-3.78%96,900
2026-03-114,140.04,280.04,130.04,235.0+125.0+3.04%102,400
2026-03-104,090.04,120.04,050.04,110.0+145.0+3.66%87,800
2026-03-094,000.04,025.03,880.03,965.0-215.0-5.14%163,200
2026-03-064,000.04,180.04,000.04,180.0+135.0+3.34%104,700
2026-03-054,140.04,190.04,020.04,045.0+65.0+1.63%113,700
2026-03-044,130.04,145.03,900.03,980.0-290.0-6.79%276,300
2026-03-034,420.04,470.04,270.04,270.0-150.0-3.39%140,700
2026-03-024,405.04,515.04,395.04,420.0-125.0-2.75%150,800
2026-02-274,400.04,545.04,350.04,545.0+145.0+3.30%141,000
2026-02-264,400.04,425.04,350.04,400.0+35.0+0.80%109,400
2026-02-254,370.04,415.04,320.04,365.0+65.0+1.51%113,000
2026-02-244,150.04,335.04,090.04,300.0+85.0+2.02%185,800
2026-02-204,255.04,260.04,180.04,215.0-80.0-1.86%105,400
2026-02-194,315.04,315.04,230.04,295.0-10.0-0.23%125,000
2026-02-184,280.04,340.04,165.04,305.0+25.0+0.58%176,700
2026-02-174,080.04,310.04,055.04,280.0+225.0+5.55%292,400
2026-02-163,900.04,090.03,900.04,055.0+175.0+4.51%303,300
2026-02-133,810.03,935.03,755.03,880.0+210.0+5.72%346,000
2026-02-123,700.03,700.03,620.03,670.0-30.0-0.81%200,400
2026-02-103,700.03,765.03,695.03,700.0+10.0+0.27%82,500
2026-02-093,710.03,720.03,665.03,690.0+20.0+0.54%119,700
2026-02-063,670.03,680.03,625.03,670.00.00.00%86,400
2026-02-053,735.03,735.03,655.03,670.0-20.0-0.54%116,900
2026-02-043,695.03,735.03,670.03,690.0-5.0-0.14%119,000
2026-02-033,670.03,695.03,655.03,695.0+55.0+1.51%105,500
2026-02-023,690.03,710.03,610.03,640.0-50.0-1.36%123,200
2026-01-303,700.03,725.03,660.03,690.0-5.0-0.14%79,000
2026-01-293,740.03,740.03,650.03,695.0-50.0-1.34%95,500
2026-01-283,865.03,865.03,735.03,745.0-135.0-3.48%125,700
2026-01-273,850.03,880.03,785.03,880.0+45.0+1.17%73,000
2026-01-263,915.03,920.03,790.03,835.0-85.0-2.17%186,100
2026-01-233,820.03,945.03,815.03,920.0+125.0+3.29%183,500
2026-01-223,810.03,815.03,735.03,795.0-30.0-0.78%175,800
2026-01-213,725.03,880.03,705.03,825.0+45.0+1.19%221,900
2026-01-203,770.03,780.03,715.03,780.0+20.0+0.53%156,000
2026-01-193,760.03,770.03,680.03,760.0+35.0+0.94%144,700
2026-01-163,690.03,725.03,670.03,725.0+80.0+2.19%125,900
2026-01-153,585.03,650.03,575.03,645.0+60.0+1.67%133,000
2026-01-143,545.03,585.03,510.03,585.0+95.0+2.72%130,300
2026-01-133,450.03,510.03,405.03,490.0+140.0+4.18%194,900
2026-01-093,300.03,360.03,285.03,350.0+40.0+1.21%95,200
2026-01-083,310.03,345.03,310.03,310.0+5.0+0.15%74,300
2026-01-073,260.03,310.03,260.03,305.0+40.0+1.23%107,600
2026-01-063,285.03,295.03,265.03,265.00.00.00%97,000
2026-01-053,260.03,300.03,250.03,265.0+50.0+1.56%121,600
2025-12-303,205.03,245.03,195.03,215.0+10.0+0.31%82,200
2025-12-293,155.03,215.03,145.03,205.0+70.0+2.23%131,800
2025-12-263,140.03,150.03,105.03,135.0-5.0-0.16%73,400
2025-12-253,150.03,180.03,100.03,140.0+25.0+0.80%131,600
2025-12-243,030.03,120.03,025.03,115.0+115.0+3.83%215,100
2025-12-233,035.03,045.02,999.03,000.0-40.0-1.32%177,700
2025-12-223,035.03,045.03,005.03,040.0+40.0+1.33%164,300
2025-12-193,015.03,020.03,000.03,000.0-10.0-0.33%92,300
2025-12-183,005.03,015.03,000.03,010.0+5.0+0.17%85,800
2025-12-173,025.03,025.02,996.03,005.0-10.0-0.33%83,500
2025-12-163,045.03,055.03,010.03,015.0-25.0-0.82%87,700
2025-12-153,025.03,045.03,015.03,040.0+15.0+0.50%156,700
2025-12-123,005.03,025.02,999.03,025.0+33.0+1.10%92,900
2025-12-113,040.03,050.02,986.02,992.0-43.0-1.42%138,200
2025-12-103,105.03,105.03,020.03,035.0-70.0-2.25%124,500
2025-12-093,055.03,110.03,045.03,105.0+55.0+1.80%141,800
2025-12-083,050.03,070.03,035.03,050.0+10.0+0.33%95,800
2025-12-053,050.03,060.03,025.03,040.00.00.00%47,800
2025-12-043,045.03,060.03,035.03,040.0-5.0-0.16%64,900
2025-12-032,962.03,055.02,956.03,045.0+84.0+2.84%121,000
2025-12-023,035.03,035.02,961.02,961.0-69.0-2.28%146,500
2025-12-013,075.03,080.03,025.03,030.0-45.0-1.46%78,500
2025-11-283,030.03,095.03,005.03,075.0+50.0+1.65%184,000
2025-11-273,000.03,055.02,990.03,025.0+20.0+0.67%316,600
2025-11-262,975.03,005.02,975.03,005.0+19.0+0.64%164,200
2025-11-252,972.03,000.02,960.02,986.0+14.0+0.47%125,400
2025-11-212,940.02,982.02,933.02,972.00.00.00%103,600
2025-11-202,950.03,000.02,950.02,972.0+16.0+0.54%128,900
2025-11-192,959.02,981.02,925.02,956.0-6.0-0.20%141,100
2025-11-182,982.03,005.02,953.02,962.0-43.0-1.43%142,300
2025-11-173,005.03,005.02,970.03,005.0-5.0-0.17%148,500
2025-11-142,901.03,035.02,901.03,010.0+124.0+4.30%380,500
2025-11-132,896.02,907.02,873.02,886.0-18.0-0.62%136,600
2025-11-122,900.02,939.02,894.02,904.0-11.0-0.38%131,200
2025-11-112,955.02,970.02,905.02,915.0-55.0-1.85%107,900
2025-11-102,952.02,972.02,940.02,970.0+18.0+0.61%122,700
2025-11-072,919.02,953.02,913.02,952.0-7.0-0.24%108,600
2025-11-062,890.02,976.02,890.02,959.0+82.0+2.85%140,500
2025-11-052,892.02,903.02,832.02,877.0-23.0-0.79%128,300
2025-11-042,860.02,906.02,848.02,900.0+55.0+1.93%71,000
2025-10-312,853.02,865.02,832.02,845.0-28.0-0.97%126,300
2025-10-302,888.02,905.02,865.02,873.0-18.0-0.62%110,800
2025-10-292,970.02,970.02,891.02,891.0-79.0-2.66%150,800
2025-10-282,990.03,020.02,967.02,970.0-30.0-1.00%145,400
2025-10-272,992.03,000.02,984.03,000.0+21.0+0.70%113,100
2025-10-242,999.02,999.02,971.02,979.0-11.0-0.37%85,000
2025-10-233,000.03,010.02,981.02,990.0-8.0-0.27%101,600
2025-10-222,983.03,015.02,980.02,998.0+23.0+0.77%165,800
2025-10-212,999.02,999.02,961.02,975.0-15.0-0.50%101,800
2025-10-202,941.02,990.02,935.02,990.0+62.0+2.12%149,600
2025-10-172,927.02,945.02,919.02,928.0+2.0+0.07%87,900
2025-10-162,893.02,940.02,888.02,926.0+43.0+1.49%124,000
2025-10-152,815.02,887.02,815.02,883.0+78.0+2.78%94,700
2025-10-142,786.02,834.02,785.02,805.0-1.0-0.04%154,500
2025-10-102,862.02,876.02,806.02,806.0-72.0-2.50%166,200
2025-10-092,880.02,898.02,873.02,878.0-10.0-0.35%115,600
2025-10-082,878.02,894.02,877.02,888.0+20.0+0.70%92,400
2025-10-072,884.02,908.02,852.02,868.0-13.0-0.45%226,300
2025-10-062,967.02,967.02,876.02,881.0-36.0-1.23%237,200
2025-10-032,909.02,963.02,906.02,917.0+8.0+0.28%111,100
2025-10-022,930.02,940.02,895.02,909.0-23.0-0.78%130,100
2025-10-012,908.02,940.02,891.02,932.0+9.0+0.31%187,300
2025-09-302,977.02,993.02,913.02,923.0-63.0-2.11%228,700
2025-09-292,975.03,010.02,890.02,986.0-114.0-3.68%323,900
2025-09-263,100.03,120.03,090.03,100.0+10.0+0.32%156,800
2025-09-253,115.03,130.03,090.03,090.0-15.0-0.48%140,300
2025-09-243,075.03,105.03,045.03,105.0+45.0+1.47%137,700
2025-09-223,100.03,105.03,060.03,060.0-25.0-0.81%146,700
2025-09-193,075.03,130.03,065.03,085.0+30.0+0.98%1,041,100
2025-09-183,045.03,070.03,045.03,055.0+15.0+0.49%116,000
2025-09-173,100.03,100.03,030.03,040.0-45.0-1.46%220,700
2025-09-163,100.03,105.03,075.03,085.0-5.0-0.16%124,400
2025-09-123,080.03,105.03,075.03,090.0——116,200

直近120営業日分を表示