KabuInsight

ニッタ

5186
プライム/ゴム製品/Nitta Corporation
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
2026-03-134,325.04,390.04,325.04,365.0-10.0-0.23%40,400
2026-03-124,430.04,450.04,355.04,375.0-125.0-2.78%26,200
2026-03-114,490.04,550.04,470.04,500.0+65.0+1.47%30,900
2026-03-104,420.04,450.04,395.04,435.0+110.0+2.54%31,800
2026-03-094,305.04,325.04,230.04,325.0-120.0-2.70%58,600
2026-03-064,420.04,460.04,400.04,445.0-40.0-0.89%25,300
2026-03-054,475.04,520.04,435.04,485.0+100.0+2.28%29,700
2026-03-044,460.04,475.04,300.04,385.0-155.0-3.41%59,800
2026-03-034,630.04,655.04,510.04,540.0-120.0-2.58%58,200
2026-03-024,665.04,680.04,615.04,660.0-75.0-1.58%31,700
2026-02-274,580.04,735.04,580.04,735.0+140.0+3.05%52,900
2026-02-264,575.04,630.04,575.04,595.0+20.0+0.44%35,800
2026-02-254,565.04,635.04,500.04,575.0+60.0+1.33%59,500
2026-02-244,445.04,530.04,415.04,515.0+75.0+1.69%27,600
2026-02-204,465.04,465.04,405.04,440.0-25.0-0.56%22,000
2026-02-194,445.04,480.04,415.04,465.0+15.0+0.34%20,800
2026-02-184,440.04,460.04,435.04,450.0+45.0+1.02%23,300
2026-02-174,415.04,420.04,370.04,405.0+25.0+0.57%23,800
2026-02-164,355.04,420.04,330.04,380.0+65.0+1.51%56,100
2026-02-134,415.04,430.04,310.04,315.0-80.0-1.82%31,900
2026-02-124,345.04,415.04,335.04,395.0+105.0+2.45%66,100
2026-02-104,265.04,310.04,255.04,290.0+55.0+1.30%41,500
2026-02-094,250.04,265.04,180.04,235.0+125.0+3.04%70,300
2026-02-064,160.04,185.04,105.04,110.0-60.0-1.44%46,200
2026-02-054,200.04,210.04,170.04,170.0+15.0+0.36%28,400
2026-02-044,145.04,180.04,130.04,155.0+35.0+0.85%27,700
2026-02-034,065.04,130.04,065.04,120.0+60.0+1.48%31,300
2026-02-024,100.04,125.04,060.04,060.0-15.0-0.37%25,500
2026-01-304,100.04,100.04,055.04,075.0+10.0+0.25%36,700
2026-01-294,070.04,075.04,000.04,065.0+10.0+0.25%53,900
2026-01-284,105.04,105.04,055.04,055.0-95.0-2.29%29,000
2026-01-274,135.04,160.04,100.04,150.0-10.0-0.24%35,000
2026-01-264,220.04,235.04,160.04,160.0-120.0-2.80%29,000
2026-01-234,280.04,280.04,245.04,280.0+40.0+0.94%22,900
2026-01-224,200.04,255.04,200.04,240.0+45.0+1.07%24,900
2026-01-214,200.04,205.04,170.04,195.0-40.0-0.94%19,000
2026-01-204,285.04,285.04,230.04,235.0-55.0-1.28%23,900
2026-01-194,365.04,370.04,275.04,290.0-55.0-1.27%22,500
2026-01-164,260.04,345.04,240.04,345.0+65.0+1.52%27,200
2026-01-154,250.04,280.04,235.04,280.00.00.00%22,300
2026-01-144,245.04,295.04,240.04,280.0+35.0+0.82%31,500
2026-01-134,290.04,290.04,225.04,245.0+15.0+0.35%30,700
2026-01-094,205.04,245.04,190.04,230.0+30.0+0.71%23,100
2026-01-084,220.04,245.04,180.04,200.0-20.0-0.47%22,400
2026-01-074,210.04,255.04,190.04,220.0+5.0+0.12%25,400
2026-01-064,185.04,235.04,185.04,215.0+30.0+0.72%23,700
2026-01-054,215.04,245.04,170.04,185.0-30.0-0.71%32,500
2025-12-304,235.04,240.04,205.04,215.0-25.0-0.59%14,000
2025-12-294,195.04,240.04,195.04,240.0+55.0+1.31%24,200
2025-12-264,180.04,200.04,180.04,185.0+5.0+0.12%15,200
2025-12-254,170.04,185.04,165.04,180.0+10.0+0.24%9,200
2025-12-244,175.04,190.04,155.04,170.0-20.0-0.48%13,100
2025-12-234,165.04,200.04,165.04,190.0+15.0+0.36%20,800
2025-12-224,220.04,220.04,175.04,175.0+15.0+0.36%12,800
2025-12-194,145.04,180.04,135.04,160.0+5.0+0.12%32,400
2025-12-184,130.04,160.04,110.04,155.0+45.0+1.09%18,000
2025-12-174,110.04,135.04,110.04,110.00.00.00%17,200
2025-12-164,145.04,150.04,110.04,110.0-55.0-1.32%20,300
2025-12-154,155.04,180.04,145.04,165.0-5.0-0.12%35,600
2025-12-124,160.04,170.04,130.04,170.0+70.0+1.71%26,900
2025-12-114,175.04,185.04,090.04,100.0-20.0-0.49%20,000
2025-12-104,120.04,170.04,105.04,120.0+20.0+0.49%49,700
2025-12-094,110.04,115.04,085.04,100.0-10.0-0.24%18,500
2025-12-084,080.04,110.04,080.04,110.0+65.0+1.61%24,100
2025-12-054,080.04,085.04,045.04,045.0-30.0-0.74%16,300
2025-12-044,035.04,085.04,020.04,075.0+50.0+1.24%19,600
2025-12-034,035.04,050.04,010.04,025.0-35.0-0.86%28,400
2025-12-024,100.04,100.04,050.04,060.0-40.0-0.98%16,700
2025-12-014,160.04,160.04,100.04,100.0-60.0-1.44%21,300
2025-11-284,135.04,175.04,125.04,160.0+30.0+0.73%25,200
2025-11-274,120.04,140.04,110.04,130.0+15.0+0.36%21,900
2025-11-264,050.04,120.04,050.04,115.0+85.0+2.11%28,100
2025-11-254,025.04,055.04,010.04,030.0+5.0+0.12%32,400
2025-11-213,920.04,030.03,915.04,025.0+65.0+1.64%39,000
2025-11-203,970.03,990.03,955.03,960.0+25.0+0.64%28,100
2025-11-193,945.03,975.03,920.03,935.0-30.0-0.76%27,500
2025-11-184,040.04,040.03,945.03,965.0-90.0-2.22%29,200
2025-11-174,045.04,070.04,030.04,055.0-15.0-0.37%21,500
2025-11-144,065.04,110.04,055.04,070.0-25.0-0.61%27,800
2025-11-134,065.04,115.04,065.04,095.0+30.0+0.74%15,100
2025-11-124,040.04,095.04,040.04,065.0+20.0+0.49%23,200
2025-11-114,085.04,085.04,015.04,045.0-55.0-1.34%22,300
2025-11-104,105.04,120.04,040.04,100.0+55.0+1.36%27,900
2025-11-074,080.04,115.04,040.04,045.0-35.0-0.86%29,900
2025-11-064,060.04,120.04,035.04,080.0+45.0+1.12%25,200
2025-11-054,070.04,080.03,970.04,035.0-30.0-0.74%37,800
2025-11-044,010.04,100.04,010.04,065.0+20.0+0.49%27,200
2025-10-314,065.04,080.03,995.04,045.0-15.0-0.37%30,900
2025-10-304,035.04,095.04,035.04,060.0+20.0+0.50%39,900
2025-10-294,105.04,115.04,035.04,040.0-85.0-2.06%29,700
2025-10-284,220.04,220.04,125.04,125.0-95.0-2.25%37,200
2025-10-274,155.04,235.04,150.04,220.0+90.0+2.18%41,900
2025-10-244,120.04,145.04,110.04,130.0+15.0+0.36%12,700
2025-10-234,095.04,135.04,050.04,115.0+20.0+0.49%28,500
2025-10-224,070.04,095.04,055.04,095.0+35.0+0.86%16,000
2025-10-214,060.04,095.04,060.04,060.00.00.00%20,400
2025-10-204,070.04,070.04,010.04,060.0+55.0+1.37%19,700
2025-10-174,030.04,030.03,985.04,005.0-5.0-0.12%27,200
2025-10-164,050.04,130.03,965.04,010.0-90.0-2.20%72,900
2025-10-153,985.04,130.03,985.04,100.0+150.0+3.80%75,400
2025-10-143,970.03,995.03,925.03,950.0-40.0-1.00%33,500
2025-10-104,020.04,090.03,980.03,990.0-90.0-2.21%34,000
2025-10-094,040.04,090.04,040.04,080.0+30.0+0.74%21,000
2025-10-084,085.04,100.04,050.04,050.0-55.0-1.34%17,600
2025-10-074,050.04,115.04,050.04,105.0+40.0+0.98%19,700
2025-10-064,120.04,120.04,055.04,065.0+15.0+0.37%35,000
2025-10-033,990.04,050.03,990.04,050.0+60.0+1.50%19,700
2025-10-024,050.04,075.03,950.03,990.0-45.0-1.12%35,500
2025-10-014,125.04,145.04,010.04,035.0-125.0-3.00%48,000
2025-09-304,225.04,245.04,140.04,160.0-20.0-0.48%41,300
2025-09-294,190.04,205.04,125.04,180.0-15.0-0.36%47,300
2025-09-264,100.04,220.04,100.04,195.0+110.0+2.69%54,100
2025-09-254,065.04,095.04,040.04,085.0+20.0+0.49%55,000
2025-09-244,060.04,090.04,040.04,065.00.00.00%39,200
2025-09-224,105.04,120.04,065.04,065.0-40.0-0.97%24,800
2025-09-194,110.04,130.04,085.04,105.0-25.0-0.61%70,500
2025-09-184,125.04,130.04,090.04,130.0+20.0+0.49%33,500
2025-09-174,145.04,150.04,095.04,110.0-35.0-0.84%37,100
2025-09-164,135.04,160.04,120.04,145.0+25.0+0.61%43,200
2025-09-124,145.04,170.04,100.04,120.0——47,400

直近120営業日分を表示