KabuInsight

ノザワ

5237
スタンダード/ガラス･土石製品/NOZAWA 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
2026-03-131,270.01,275.01,257.01,264.0+2.0+0.16%7,100
2026-03-121,271.01,276.01,250.01,262.0-11.0-0.86%12,200
2026-03-111,221.01,291.01,221.01,273.0+57.0+4.69%32,400
2026-03-101,203.01,217.01,197.01,216.0+29.0+2.44%24,600
2026-03-091,210.01,210.01,160.01,187.0+7.0+0.59%85,100
2026-03-061,100.01,209.01,100.01,180.0+80.0+7.27%187,500
2026-03-051,108.01,110.01,098.01,100.0+8.0+0.73%3,400
2026-03-041,080.01,102.01,075.01,092.0-8.0-0.73%11,800
2026-03-031,110.01,110.01,100.01,100.0-12.0-1.08%2,900
2026-03-021,110.01,112.01,103.01,112.00.00.00%6,900
2026-02-271,100.01,115.01,100.01,112.0+3.0+0.27%7,000
2026-02-261,119.01,119.01,100.01,109.0+3.0+0.27%2,300
2026-02-251,100.01,123.01,099.01,106.0+15.0+1.37%9,300
2026-02-241,090.01,095.01,083.01,091.0-8.0-0.73%6,000
2026-02-201,105.01,105.01,099.01,099.0-4.0-0.36%1,500
2026-02-191,109.01,118.01,101.01,103.0-8.0-0.72%4,100
2026-02-181,114.01,114.01,101.01,111.0+10.0+0.91%2,000
2026-02-171,106.01,113.01,100.01,101.0-5.0-0.45%2,700
2026-02-161,125.01,125.01,100.01,106.0-10.0-0.90%11,600
2026-02-131,107.01,117.01,106.01,116.0+10.0+0.90%5,100
2026-02-121,100.01,109.01,098.01,106.0+14.0+1.28%4,100
2026-02-101,078.01,093.01,075.01,092.0+12.0+1.11%3,600
2026-02-091,077.01,220.01,059.01,080.0-8.0-0.74%92,000
2026-02-061,086.01,090.01,042.01,088.0+10.0+0.93%17,600
2026-02-051,084.01,094.01,064.01,078.00.00.00%6,300
2026-02-041,066.01,080.01,050.01,078.0+8.0+0.75%10,700
2026-02-031,073.01,073.01,066.01,070.0+8.0+0.75%6,500
2026-02-021,100.01,115.01,053.01,062.0-31.0-2.84%15,100
2026-01-301,091.01,095.01,080.01,093.0+2.0+0.18%3,600
2026-01-291,097.01,097.01,091.01,091.0-6.0-0.55%1,200
2026-01-281,112.01,122.01,091.01,097.0-20.0-1.79%4,500
2026-01-271,103.01,117.01,096.01,117.0+17.0+1.55%4,100
2026-01-261,099.01,100.01,083.01,100.0+1.0+0.09%7,100
2026-01-231,111.01,111.01,086.01,099.0-11.0-0.99%6,100
2026-01-221,081.01,111.01,072.01,110.0+29.0+2.68%11,200
2026-01-211,099.01,099.01,075.01,081.0-10.0-0.92%8,000
2026-01-201,062.01,098.01,062.01,091.0+32.0+3.02%11,400
2026-01-191,055.01,064.01,055.01,059.0-1.0-0.09%2,500
2026-01-161,056.01,079.01,056.01,060.0+7.0+0.66%6,700
2026-01-151,059.01,060.01,053.01,053.00.00.00%16,800
2026-01-141,050.01,053.01,043.01,053.0+4.0+0.38%4,100
2026-01-131,058.01,064.01,048.01,049.0-8.0-0.76%11,300
2026-01-091,051.01,057.01,046.01,057.0+15.0+1.44%4,200
2026-01-081,045.01,050.01,040.01,042.0-4.0-0.38%6,300
2026-01-071,050.01,052.01,046.01,046.0-4.0-0.38%3,700
2026-01-061,043.01,050.01,042.01,050.0+4.0+0.38%2,000
2026-01-051,054.01,055.01,046.01,046.0-4.0-0.38%4,600
2025-12-301,046.01,057.01,034.01,050.0+14.0+1.35%26,400
2025-12-291,037.01,045.01,032.01,036.0-3.0-0.29%8,000
2025-12-261,042.01,042.01,031.01,039.0-7.0-0.67%4,000
2025-12-251,040.01,046.01,030.01,046.0+17.0+1.65%6,900
2025-12-241,037.01,037.01,027.01,029.0+3.0+0.29%1,300
2025-12-231,016.01,032.01,016.01,026.0+1.0+0.10%5,800
2025-12-221,035.01,035.01,025.01,025.0-15.0-1.44%2,500
2025-12-191,043.01,043.01,030.01,040.0+8.0+0.78%1,900
2025-12-181,032.01,036.01,027.01,032.0-4.0-0.39%3,600
2025-12-171,044.01,047.01,032.01,036.0-8.0-0.77%3,200
2025-12-161,044.01,044.01,030.01,044.00.00.00%4,300
2025-12-151,044.01,046.01,031.01,044.0+2.0+0.19%21,600
2025-12-121,032.01,042.01,032.01,042.0+10.0+0.97%13,700
2025-12-111,038.01,040.01,030.01,032.0-2.0-0.19%5,900
2025-12-101,040.01,040.01,030.01,034.0-4.0-0.39%5,400
2025-12-091,039.01,039.01,029.01,038.0-1.0-0.10%10,900
2025-12-081,032.01,039.01,024.01,039.0+7.0+0.68%19,800
2025-12-051,027.01,039.01,023.01,032.0+5.0+0.49%17,500
2025-12-041,029.01,030.01,025.01,027.0-6.0-0.58%3,800
2025-12-031,028.01,037.01,024.01,033.0+1.0+0.10%2,100
2025-12-021,038.01,038.01,024.01,032.0+3.0+0.29%4,500
2025-12-011,027.01,049.01,022.01,029.0+3.0+0.29%26,900
2025-11-281,023.01,027.01,017.01,026.0+3.0+0.29%4,900
2025-11-271,021.01,024.01,016.01,023.0+2.0+0.20%2,500
2025-11-261,028.01,032.01,016.01,021.0-7.0-0.68%13,200
2025-11-251,029.01,035.01,022.01,028.0+2.0+0.19%10,000
2025-11-211,016.01,026.01,016.01,026.0+10.0+0.98%2,900
2025-11-201,009.01,016.01,008.01,016.0+7.0+0.69%4,400
2025-11-191,018.01,018.01,004.01,009.0-13.0-1.27%3,800
2025-11-181,031.01,031.01,018.01,022.0-1.0-0.10%5,200
2025-11-171,034.01,034.01,017.01,023.0-19.0-1.82%11,400
2025-11-141,039.01,045.01,023.01,042.0+3.0+0.29%4,900
2025-11-131,036.01,039.01,027.01,039.0+7.0+0.68%5,400
2025-11-121,014.01,032.01,010.01,032.0+22.0+2.18%19,800
2025-11-111,022.01,028.0992.01,010.0-4.0-0.39%33,000
2025-11-101,010.01,021.01,007.01,014.0+4.0+0.40%7,400
2025-11-071,004.01,010.01,000.01,010.0-2.0-0.20%11,600
2025-11-061,006.01,013.0990.01,012.0+4.0+0.40%20,700
2025-11-051,005.01,017.01,005.01,008.0-4.0-0.40%14,200
2025-11-041,008.01,012.01,005.01,012.0-3.0-0.30%16,300
2025-10-311,007.01,015.01,007.01,015.0-3.0-0.29%800
2025-10-301,019.01,019.01,008.01,018.0-1.0-0.10%3,100
2025-10-291,022.01,022.01,012.01,019.0+6.0+0.59%3,400
2025-10-281,002.01,013.0998.01,013.0+10.0+1.00%2,000
2025-10-271,007.01,013.0990.01,003.0-3.0-0.30%6,200
2025-10-241,027.01,027.01,006.01,006.0-15.0-1.47%7,300
2025-10-231,010.01,021.01,010.01,021.0+14.0+1.39%4,200
2025-10-221,008.01,011.01,001.01,007.0-3.0-0.30%8,500
2025-10-211,015.01,015.01,010.01,010.0-4.0-0.39%300
2025-10-201,012.01,015.01,010.01,014.0+2.0+0.20%2,000
2025-10-171,007.01,014.01,007.01,012.0-8.0-0.78%1,800
2025-10-161,017.01,025.01,011.01,020.0+8.0+0.79%3,800
2025-10-151,016.01,016.01,004.01,012.0+2.0+0.20%13,200
2025-10-141,003.01,013.0995.01,010.0-3.0-0.30%21,800
2025-10-101,010.01,013.01,004.01,013.0+3.0+0.30%7,400
2025-10-091,011.01,022.01,009.01,010.0-1.0-0.10%2,500
2025-10-081,020.01,020.01,006.01,011.0+5.0+0.50%4,300
2025-10-071,003.01,012.0987.01,006.0-6.0-0.59%3,600
2025-10-061,030.01,030.01,004.01,012.00.00.00%6,400
2025-10-031,001.01,014.0980.01,012.0+11.0+1.10%9,000
2025-10-02996.01,010.0996.01,001.0+2.0+0.20%4,800
2025-10-011,004.01,008.0977.0999.0-3.0-0.30%12,500
2025-09-301,003.01,034.01,002.01,002.0-27.0-2.62%11,900
2025-09-291,039.01,039.01,019.01,029.0-25.0-2.37%7,000
2025-09-261,060.01,072.01,050.01,054.0-7.0-0.66%5,900
2025-09-251,080.01,081.01,061.01,061.0-16.0-1.49%7,900
2025-09-241,038.01,080.01,038.01,077.0+43.0+4.16%36,400
2025-09-221,004.01,036.01,004.01,034.0+25.0+2.48%25,700
2025-09-191,004.01,015.01,004.01,009.0+5.0+0.50%5,800
2025-09-181,006.01,009.01,004.01,004.0-2.0-0.20%800
2025-09-171,002.01,015.01,002.01,006.0-12.0-1.18%19,400
2025-09-161,019.01,020.01,004.01,018.0+3.0+0.30%25,900
2025-09-121,010.01,020.01,004.01,015.0——6,900

直近120営業日分を表示