ニチリン
5184スタンダード/ゴム製品/NICHIRIN 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 | 4,215.0 | 4,265.0 | 4,155.0 | 4,155.0 | -130.0 | -3.03% | 20,700 |
| 2026-03-12 | 4,290.0 | 4,305.0 | 4,255.0 | 4,285.0 | -20.0 | -0.46% | 25,500 |
| 2026-03-11 | 4,290.0 | 4,340.0 | 4,290.0 | 4,305.0 | +50.0 | +1.18% | 19,400 |
| 2026-03-10 | 4,245.0 | 4,310.0 | 4,225.0 | 4,255.0 | +70.0 | +1.67% | 25,100 |
| 2026-03-09 | 4,160.0 | 4,185.0 | 4,100.0 | 4,185.0 | -65.0 | -1.53% | 22,200 |
| 2026-03-06 | 4,225.0 | 4,280.0 | 4,190.0 | 4,250.0 | -25.0 | -0.58% | 13,600 |
| 2026-03-05 | 4,250.0 | 4,310.0 | 4,225.0 | 4,275.0 | +130.0 | +3.14% | 22,000 |
| 2026-03-04 | 4,135.0 | 4,185.0 | 4,080.0 | 4,145.0 | -75.0 | -1.78% | 45,200 |
| 2026-03-03 | 4,300.0 | 4,310.0 | 4,215.0 | 4,220.0 | -80.0 | -1.86% | 22,300 |
| 2026-03-02 | 4,325.0 | 4,335.0 | 4,250.0 | 4,300.0 | -75.0 | -1.71% | 17,200 |
| 2026-02-27 | 4,345.0 | 4,375.0 | 4,325.0 | 4,375.0 | +35.0 | +0.81% | 12,800 |
| 2026-02-26 | 4,315.0 | 4,350.0 | 4,275.0 | 4,340.0 | +60.0 | +1.40% | 16,300 |
| 2026-02-25 | 4,300.0 | 4,350.0 | 4,280.0 | 4,280.0 | -5.0 | -0.12% | 26,200 |
| 2026-02-24 | 4,200.0 | 4,290.0 | 4,200.0 | 4,285.0 | +75.0 | +1.78% | 18,800 |
| 2026-02-20 | 4,165.0 | 4,220.0 | 4,140.0 | 4,210.0 | +10.0 | +0.24% | 24,400 |
| 2026-02-19 | 4,110.0 | 4,225.0 | 4,080.0 | 4,200.0 | +130.0 | +3.19% | 26,200 |
| 2026-02-18 | 4,065.0 | 4,105.0 | 4,055.0 | 4,070.0 | -5.0 | -0.12% | 22,900 |
| 2026-02-17 | 4,065.0 | 4,090.0 | 4,055.0 | 4,075.0 | +10.0 | +0.25% | 17,700 |
| 2026-02-16 | 4,105.0 | 4,170.0 | 4,055.0 | 4,065.0 | -40.0 | -0.97% | 53,400 |
| 2026-02-13 | 3,930.0 | 4,115.0 | 3,915.0 | 4,105.0 | +185.0 | +4.72% | 108,600 |
| 2026-02-12 | 3,875.0 | 3,925.0 | 3,860.0 | 3,920.0 | +60.0 | +1.55% | 28,000 |
| 2026-02-10 | 3,805.0 | 3,860.0 | 3,805.0 | 3,860.0 | +50.0 | +1.31% | 21,900 |
| 2026-02-09 | 3,835.0 | 3,875.0 | 3,810.0 | 3,810.0 | 0.0 | 0.00% | 21,400 |
| 2026-02-06 | 3,790.0 | 3,825.0 | 3,765.0 | 3,810.0 | +15.0 | +0.40% | 19,800 |
| 2026-02-05 | 3,745.0 | 3,795.0 | 3,745.0 | 3,795.0 | +50.0 | +1.34% | 13,800 |
| 2026-02-04 | 3,695.0 | 3,760.0 | 3,695.0 | 3,745.0 | +50.0 | +1.35% | 23,200 |
| 2026-02-03 | 3,685.0 | 3,700.0 | 3,670.0 | 3,695.0 | +10.0 | +0.27% | 19,500 |
| 2026-02-02 | 3,680.0 | 3,700.0 | 3,670.0 | 3,685.0 | +10.0 | +0.27% | 17,900 |
| 2026-01-30 | 3,655.0 | 3,675.0 | 3,635.0 | 3,675.0 | +10.0 | +0.27% | 13,900 |
| 2026-01-29 | 3,655.0 | 3,665.0 | 3,615.0 | 3,665.0 | +10.0 | +0.27% | 18,500 |
| 2026-01-28 | 3,710.0 | 3,710.0 | 3,655.0 | 3,655.0 | -50.0 | -1.35% | 16,300 |
| 2026-01-27 | 3,720.0 | 3,720.0 | 3,675.0 | 3,705.0 | -5.0 | -0.13% | 19,400 |
| 2026-01-26 | 3,780.0 | 3,780.0 | 3,710.0 | 3,710.0 | -80.0 | -2.11% | 23,400 |
| 2026-01-23 | 3,800.0 | 3,805.0 | 3,775.0 | 3,790.0 | 0.0 | 0.00% | 15,000 |
| 2026-01-22 | 3,775.0 | 3,790.0 | 3,745.0 | 3,790.0 | +50.0 | +1.34% | 28,100 |
| 2026-01-21 | 3,750.0 | 3,755.0 | 3,730.0 | 3,740.0 | -30.0 | -0.80% | 13,700 |
| 2026-01-20 | 3,775.0 | 3,785.0 | 3,750.0 | 3,770.0 | -20.0 | -0.53% | 13,100 |
| 2026-01-19 | 3,810.0 | 3,815.0 | 3,760.0 | 3,790.0 | -25.0 | -0.66% | 15,000 |
| 2026-01-16 | 3,800.0 | 3,815.0 | 3,785.0 | 3,815.0 | +15.0 | +0.39% | 24,200 |
| 2026-01-15 | 3,750.0 | 3,800.0 | 3,745.0 | 3,800.0 | +60.0 | +1.60% | 45,600 |
| 2026-01-14 | 3,725.0 | 3,740.0 | 3,720.0 | 3,740.0 | +25.0 | +0.67% | 27,600 |
| 2026-01-13 | 3,720.0 | 3,730.0 | 3,715.0 | 3,715.0 | +10.0 | +0.27% | 51,000 |
| 2026-01-09 | 3,685.0 | 3,705.0 | 3,675.0 | 3,705.0 | +30.0 | +0.82% | 17,800 |
| 2026-01-08 | 3,685.0 | 3,695.0 | 3,670.0 | 3,675.0 | -15.0 | -0.41% | 15,100 |
| 2026-01-07 | 3,680.0 | 3,705.0 | 3,675.0 | 3,690.0 | +10.0 | +0.27% | 26,900 |
| 2026-01-06 | 3,685.0 | 3,710.0 | 3,670.0 | 3,680.0 | -5.0 | -0.14% | 39,200 |
| 2026-01-05 | 3,695.0 | 3,710.0 | 3,675.0 | 3,685.0 | -10.0 | -0.27% | 30,300 |
| 2025-12-30 | 3,690.0 | 3,720.0 | 3,680.0 | 3,695.0 | 0.0 | 0.00% | 24,700 |
| 2025-12-29 | 3,620.0 | 3,700.0 | 3,620.0 | 3,695.0 | -25.0 | -0.67% | 86,900 |
| 2025-12-26 | 3,745.0 | 3,745.0 | 3,710.0 | 3,720.0 | -10.0 | -0.27% | 87,000 |
| 2025-12-25 | 3,730.0 | 3,740.0 | 3,715.0 | 3,730.0 | +10.0 | +0.27% | 42,000 |
| 2025-12-24 | 3,730.0 | 3,740.0 | 3,720.0 | 3,720.0 | -5.0 | -0.13% | 42,800 |
| 2025-12-23 | 3,730.0 | 3,735.0 | 3,720.0 | 3,725.0 | -5.0 | -0.13% | 21,400 |
| 2025-12-22 | 3,745.0 | 3,745.0 | 3,715.0 | 3,730.0 | -10.0 | -0.27% | 26,700 |
| 2025-12-19 | 3,725.0 | 3,745.0 | 3,715.0 | 3,740.0 | +15.0 | +0.40% | 15,800 |
| 2025-12-18 | 3,715.0 | 3,730.0 | 3,700.0 | 3,725.0 | +10.0 | +0.27% | 13,500 |
| 2025-12-17 | 3,720.0 | 3,745.0 | 3,705.0 | 3,715.0 | -5.0 | -0.13% | 20,600 |
| 2025-12-16 | 3,750.0 | 3,750.0 | 3,710.0 | 3,720.0 | -25.0 | -0.67% | 19,200 |
| 2025-12-15 | 3,710.0 | 3,745.0 | 3,700.0 | 3,745.0 | +45.0 | +1.22% | 19,300 |
| 2025-12-12 | 3,695.0 | 3,710.0 | 3,685.0 | 3,700.0 | +5.0 | +0.14% | 24,400 |
| 2025-12-11 | 3,730.0 | 3,730.0 | 3,695.0 | 3,695.0 | -30.0 | -0.81% | 22,100 |
| 2025-12-10 | 3,705.0 | 3,735.0 | 3,700.0 | 3,725.0 | +40.0 | +1.09% | 17,600 |
| 2025-12-09 | 3,720.0 | 3,720.0 | 3,685.0 | 3,685.0 | -15.0 | -0.41% | 22,700 |
| 2025-12-08 | 3,680.0 | 3,700.0 | 3,670.0 | 3,700.0 | +20.0 | +0.54% | 26,500 |
| 2025-12-05 | 3,700.0 | 3,700.0 | 3,655.0 | 3,680.0 | -10.0 | -0.27% | 30,000 |
| 2025-12-04 | 3,720.0 | 3,725.0 | 3,685.0 | 3,690.0 | -30.0 | -0.81% | 38,600 |
| 2025-12-03 | 3,740.0 | 3,745.0 | 3,715.0 | 3,720.0 | -15.0 | -0.40% | 14,000 |
| 2025-12-02 | 3,780.0 | 3,785.0 | 3,730.0 | 3,735.0 | -30.0 | -0.80% | 21,100 |
| 2025-12-01 | 3,775.0 | 3,805.0 | 3,760.0 | 3,765.0 | +10.0 | +0.27% | 27,500 |
| 2025-11-28 | 3,705.0 | 3,760.0 | 3,705.0 | 3,755.0 | +45.0 | +1.21% | 19,200 |
| 2025-11-27 | 3,710.0 | 3,720.0 | 3,705.0 | 3,710.0 | 0.0 | 0.00% | 13,600 |
| 2025-11-26 | 3,700.0 | 3,720.0 | 3,675.0 | 3,710.0 | +10.0 | +0.27% | 18,700 |
| 2025-11-25 | 3,700.0 | 3,725.0 | 3,675.0 | 3,700.0 | +35.0 | +0.95% | 30,800 |
| 2025-11-21 | 3,605.0 | 3,665.0 | 3,600.0 | 3,665.0 | +50.0 | +1.38% | 16,800 |
| 2025-11-20 | 3,600.0 | 3,630.0 | 3,600.0 | 3,615.0 | +20.0 | +0.56% | 11,200 |
| 2025-11-19 | 3,615.0 | 3,620.0 | 3,595.0 | 3,595.0 | -5.0 | -0.14% | 18,800 |
| 2025-11-18 | 3,630.0 | 3,635.0 | 3,595.0 | 3,600.0 | -40.0 | -1.10% | 23,300 |
| 2025-11-17 | 3,660.0 | 3,660.0 | 3,630.0 | 3,640.0 | 0.0 | 0.00% | 14,100 |
| 2025-11-14 | 3,650.0 | 3,665.0 | 3,635.0 | 3,640.0 | -10.0 | -0.27% | 20,800 |
| 2025-11-13 | 3,640.0 | 3,660.0 | 3,620.0 | 3,650.0 | +15.0 | +0.41% | 23,200 |
| 2025-11-12 | 3,590.0 | 3,635.0 | 3,575.0 | 3,635.0 | +40.0 | +1.11% | 42,000 |
| 2025-11-11 | 3,575.0 | 3,600.0 | 3,535.0 | 3,595.0 | +40.0 | +1.13% | 29,900 |
| 2025-11-10 | 3,560.0 | 3,580.0 | 3,555.0 | 3,555.0 | -5.0 | -0.14% | 19,000 |
| 2025-11-07 | 3,575.0 | 3,575.0 | 3,555.0 | 3,560.0 | -10.0 | -0.28% | 14,900 |
| 2025-11-06 | 3,580.0 | 3,590.0 | 3,560.0 | 3,570.0 | -10.0 | -0.28% | 12,700 |
| 2025-11-05 | 3,595.0 | 3,595.0 | 3,550.0 | 3,580.0 | -25.0 | -0.69% | 21,600 |
| 2025-11-04 | 3,590.0 | 3,610.0 | 3,590.0 | 3,605.0 | +15.0 | +0.42% | 12,800 |
| 2025-10-31 | 3,615.0 | 3,615.0 | 3,575.0 | 3,590.0 | -20.0 | -0.55% | 19,800 |
| 2025-10-30 | 3,605.0 | 3,630.0 | 3,600.0 | 3,610.0 | +5.0 | +0.14% | 15,300 |
| 2025-10-29 | 3,695.0 | 3,695.0 | 3,600.0 | 3,605.0 | -85.0 | -2.30% | 32,700 |
| 2025-10-28 | 3,690.0 | 3,705.0 | 3,675.0 | 3,690.0 | +10.0 | +0.27% | 13,600 |
| 2025-10-27 | 3,680.0 | 3,705.0 | 3,670.0 | 3,680.0 | +15.0 | +0.41% | 19,300 |
| 2025-10-24 | 3,675.0 | 3,675.0 | 3,650.0 | 3,665.0 | -10.0 | -0.27% | 14,200 |
| 2025-10-23 | 3,650.0 | 3,695.0 | 3,635.0 | 3,675.0 | +40.0 | +1.10% | 16,600 |
| 2025-10-22 | 3,605.0 | 3,660.0 | 3,590.0 | 3,635.0 | +20.0 | +0.55% | 95,400 |
| 2025-10-21 | 3,645.0 | 3,645.0 | 3,610.0 | 3,615.0 | 0.0 | 0.00% | 15,200 |
| 2025-10-20 | 3,615.0 | 3,640.0 | 3,605.0 | 3,615.0 | +15.0 | +0.42% | 11,300 |
| 2025-10-17 | 3,610.0 | 3,615.0 | 3,590.0 | 3,600.0 | -10.0 | -0.28% | 13,200 |
| 2025-10-16 | 3,615.0 | 3,625.0 | 3,600.0 | 3,610.0 | 0.0 | 0.00% | 21,300 |
| 2025-10-15 | 3,645.0 | 3,660.0 | 3,610.0 | 3,610.0 | -35.0 | -0.96% | 25,300 |
| 2025-10-14 | 3,680.0 | 3,700.0 | 3,625.0 | 3,645.0 | -75.0 | -2.02% | 25,900 |
| 2025-10-10 | 3,770.0 | 3,770.0 | 3,720.0 | 3,720.0 | -45.0 | -1.20% | 9,900 |
| 2025-10-09 | 3,765.0 | 3,765.0 | 3,750.0 | 3,765.0 | +15.0 | +0.40% | 5,200 |
| 2025-10-08 | 3,750.0 | 3,765.0 | 3,745.0 | 3,750.0 | 0.0 | 0.00% | 9,800 |
| 2025-10-07 | 3,740.0 | 3,755.0 | 3,735.0 | 3,750.0 | +10.0 | +0.27% | 6,400 |
| 2025-10-06 | 3,760.0 | 3,760.0 | 3,710.0 | 3,740.0 | +50.0 | +1.36% | 15,500 |
| 2025-10-03 | 3,705.0 | 3,735.0 | 3,690.0 | 3,690.0 | -15.0 | -0.40% | 10,500 |
| 2025-10-02 | 3,710.0 | 3,720.0 | 3,690.0 | 3,705.0 | 0.0 | 0.00% | 10,700 |
| 2025-10-01 | 3,750.0 | 3,750.0 | 3,700.0 | 3,705.0 | -30.0 | -0.80% | 17,100 |
| 2025-09-30 | 3,765.0 | 3,765.0 | 3,735.0 | 3,735.0 | -15.0 | -0.40% | 7,500 |
| 2025-09-29 | 3,710.0 | 3,750.0 | 3,690.0 | 3,750.0 | +40.0 | +1.08% | 15,600 |
| 2025-09-26 | 3,725.0 | 3,740.0 | 3,705.0 | 3,710.0 | -20.0 | -0.54% | 10,000 |
| 2025-09-25 | 3,720.0 | 3,730.0 | 3,715.0 | 3,730.0 | +30.0 | +0.81% | 5,900 |
| 2025-09-24 | 3,680.0 | 3,705.0 | 3,680.0 | 3,700.0 | +30.0 | +0.82% | 11,100 |
| 2025-09-22 | 3,665.0 | 3,680.0 | 3,665.0 | 3,670.0 | +5.0 | +0.14% | 6,900 |
| 2025-09-19 | 3,695.0 | 3,705.0 | 3,660.0 | 3,665.0 | -30.0 | -0.81% | 10,900 |
| 2025-09-18 | 3,720.0 | 3,720.0 | 3,680.0 | 3,695.0 | -5.0 | -0.14% | 9,000 |
| 2025-09-17 | 3,745.0 | 3,745.0 | 3,690.0 | 3,700.0 | -50.0 | -1.33% | 14,100 |
| 2025-09-16 | 3,760.0 | 3,760.0 | 3,730.0 | 3,750.0 | -5.0 | -0.13% | 9,600 |
| 2025-09-12 | 3,715.0 | 3,755.0 | 3,715.0 | 3,755.0 | — | — | 10,300 |
直近120営業日分を表示