日本ナレッジ
5252グロース/情報･通信業/Nihon Knowledge 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 | 930.0 | 941.0 | 930.0 | 939.0 | +3.0 | +0.32% | 7,200 |
| 2026-03-12 | 939.0 | 945.0 | 909.0 | 936.0 | -18.0 | -1.89% | 7,800 |
| 2026-03-11 | 910.0 | 971.0 | 895.0 | 954.0 | +50.0 | +5.53% | 17,300 |
| 2026-03-10 | 879.0 | 910.0 | 878.0 | 904.0 | +34.0 | +3.91% | 7,700 |
| 2026-03-09 | 916.0 | 916.0 | 819.0 | 870.0 | -34.0 | -3.76% | 23,400 |
| 2026-03-06 | 879.0 | 919.0 | 874.0 | 904.0 | +26.0 | +2.96% | 13,200 |
| 2026-03-05 | 843.0 | 878.0 | 843.0 | 878.0 | +35.0 | +4.15% | 9,300 |
| 2026-03-04 | 861.0 | 861.0 | 768.0 | 843.0 | -33.0 | -3.77% | 15,900 |
| 2026-03-03 | 912.0 | 918.0 | 876.0 | 876.0 | -24.0 | -2.67% | 7,300 |
| 2026-03-02 | 906.0 | 906.0 | 877.0 | 900.0 | -10.0 | -1.10% | 6,300 |
| 2026-02-27 | 894.0 | 910.0 | 892.0 | 910.0 | +17.0 | +1.90% | 8,800 |
| 2026-02-26 | 888.0 | 893.0 | 850.0 | 893.0 | +1.0 | +0.11% | 15,500 |
| 2026-02-25 | 868.0 | 925.0 | 868.0 | 892.0 | +24.0 | +2.76% | 38,100 |
| 2026-02-24 | 869.0 | 873.0 | 844.0 | 868.0 | 0.0 | 0.00% | 12,500 |
| 2026-02-20 | 869.0 | 880.0 | 829.0 | 868.0 | +44.0 | +5.34% | 39,700 |
| 2026-02-19 | 784.0 | 840.0 | 784.0 | 824.0 | +54.0 | +7.01% | 26,600 |
| 2026-02-18 | 749.0 | 770.0 | 749.0 | 770.0 | +24.0 | +3.22% | 13,600 |
| 2026-02-17 | 731.0 | 747.0 | 701.0 | 746.0 | +19.0 | +2.61% | 13,000 |
| 2026-02-16 | 747.0 | 748.0 | 713.0 | 727.0 | -21.0 | -2.81% | 11,700 |
| 2026-02-13 | 740.0 | 757.0 | 739.0 | 748.0 | +8.0 | +1.08% | 29,400 |
| 2026-02-12 | 742.0 | 742.0 | 716.0 | 740.0 | -1.0 | -0.13% | 23,500 |
| 2026-02-10 | 716.0 | 745.0 | 716.0 | 741.0 | +33.0 | +4.66% | 32,600 |
| 2026-02-09 | 710.0 | 715.0 | 702.0 | 708.0 | +10.0 | +1.43% | 15,600 |
| 2026-02-06 | 694.0 | 699.0 | 692.0 | 698.0 | -2.0 | -0.29% | 6,400 |
| 2026-02-05 | 704.0 | 710.0 | 693.0 | 700.0 | +9.0 | +1.30% | 5,300 |
| 2026-02-04 | 702.0 | 702.0 | 685.0 | 691.0 | -12.0 | -1.71% | 14,400 |
| 2026-02-03 | 695.0 | 719.0 | 689.0 | 703.0 | +24.0 | +3.53% | 39,800 |
| 2026-02-02 | 645.0 | 680.0 | 645.0 | 679.0 | +34.0 | +5.27% | 28,700 |
| 2026-01-30 | 640.0 | 646.0 | 625.0 | 645.0 | +6.0 | +0.94% | 18,600 |
| 2026-01-29 | 612.0 | 639.0 | 612.0 | 639.0 | +21.0 | +3.40% | 14,900 |
| 2026-01-28 | 614.0 | 620.0 | 608.0 | 618.0 | +14.0 | +2.32% | 3,400 |
| 2026-01-27 | 619.0 | 621.0 | 604.0 | 604.0 | -10.0 | -1.63% | 4,200 |
| 2026-01-26 | 614.0 | 616.0 | 596.0 | 614.0 | +2.0 | +0.33% | 7,900 |
| 2026-01-23 | 605.0 | 612.0 | 605.0 | 612.0 | 0.0 | 0.00% | 900 |
| 2026-01-22 | 610.0 | 620.0 | 606.0 | 612.0 | +12.0 | +2.00% | 5,400 |
| 2026-01-21 | 586.0 | 600.0 | 584.0 | 600.0 | +4.0 | +0.67% | 5,000 |
| 2026-01-20 | 591.0 | 596.0 | 585.0 | 596.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-19 | 598.0 | 598.0 | 580.0 | 596.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-16 | 588.0 | 596.0 | 588.0 | 596.0 | +8.0 | +1.36% | 900 |
| 2026-01-15 | 581.0 | 588.0 | 580.0 | 588.0 | +6.0 | +1.03% | 1,400 |
| 2026-01-14 | 596.0 | 596.0 | 582.0 | 582.0 | -14.0 | -2.35% | 2,700 |
| 2026-01-13 | 596.0 | 599.0 | 579.0 | 596.0 | 0.0 | 0.00% | 4,400 |
| 2026-01-09 | 594.0 | 597.0 | 587.0 | 596.0 | -6.0 | -1.00% | 2,400 |
| 2026-01-08 | 609.0 | 610.0 | 600.0 | 602.0 | -17.0 | -2.75% | 2,900 |
| 2026-01-07 | 610.0 | 619.0 | 608.0 | 619.0 | +11.0 | +1.81% | 2,000 |
| 2026-01-06 | 621.0 | 622.0 | 603.0 | 608.0 | -3.0 | -0.49% | 6,700 |
| 2026-01-05 | 614.0 | 625.0 | 611.0 | 611.0 | -3.0 | -0.49% | 8,900 |
| 2025-12-30 | 607.0 | 614.0 | 598.0 | 614.0 | +7.0 | +1.15% | 5,000 |
| 2025-12-29 | 600.0 | 607.0 | 583.0 | 607.0 | +7.0 | +1.17% | 6,700 |
| 2025-12-26 | 576.0 | 600.0 | 576.0 | 600.0 | +24.0 | +4.17% | 9,100 |
| 2025-12-25 | 592.0 | 592.0 | 565.0 | 576.0 | -24.0 | -4.00% | 10,600 |
| 2025-12-24 | 593.0 | 600.0 | 592.0 | 600.0 | +2.0 | +0.33% | 7,500 |
| 2025-12-23 | 609.0 | 609.0 | 594.0 | 598.0 | -10.0 | -1.64% | 6,300 |
| 2025-12-22 | 598.0 | 609.0 | 584.0 | 608.0 | +11.0 | +1.84% | 13,400 |
| 2025-12-19 | 576.0 | 616.0 | 571.0 | 597.0 | +26.0 | +4.55% | 22,500 |
| 2025-12-18 | 574.0 | 589.0 | 535.0 | 571.0 | -4.0 | -0.70% | 12,400 |
| 2025-12-17 | 581.0 | 619.0 | 566.0 | 575.0 | +14.0 | +2.50% | 29,200 |
| 2025-12-16 | 545.0 | 635.0 | 538.0 | 561.0 | +14.0 | +2.56% | 41,000 |
| 2025-12-15 | 549.0 | 560.0 | 525.0 | 547.0 | +12.0 | +2.24% | 12,800 |
| 2025-12-12 | 520.0 | 548.0 | 513.0 | 535.0 | +5.0 | +0.94% | 9,700 |
| 2025-12-11 | 528.0 | 538.0 | 510.0 | 530.0 | -2.0 | -0.38% | 17,400 |
| 2025-12-10 | 515.0 | 549.0 | 505.0 | 532.0 | -23.0 | -4.14% | 55,600 |
| 2025-12-09 | 475.0 | 555.0 | 475.0 | 555.0 | +80.0 | +16.84% | 147,100 |
| 2025-12-08 | 480.0 | 483.0 | 475.0 | 475.0 | -6.0 | -1.25% | 1,700 |
| 2025-12-05 | 483.0 | 485.0 | 476.0 | 481.0 | -2.0 | -0.41% | 2,200 |
| 2025-12-04 | 490.0 | 490.0 | 482.0 | 483.0 | -6.0 | -1.23% | 700 |
| 2025-12-03 | 486.0 | 489.0 | 475.0 | 489.0 | +3.0 | +0.62% | 3,400 |
| 2025-12-02 | 498.0 | 498.0 | 486.0 | 486.0 | -1.0 | -0.21% | 4,000 |
| 2025-12-01 | 510.0 | 510.0 | 487.0 | 487.0 | -13.0 | -2.60% | 2,200 |
| 2025-11-28 | 489.0 | 500.0 | 486.0 | 500.0 | +16.0 | +3.31% | 4,800 |
| 2025-11-27 | 488.0 | 488.0 | 481.0 | 484.0 | +1.0 | +0.21% | 1,700 |
| 2025-11-26 | 484.0 | 485.0 | 483.0 | 483.0 | -4.0 | -0.82% | 1,900 |
| 2025-11-25 | 490.0 | 490.0 | 483.0 | 487.0 | -2.0 | -0.41% | 4,700 |
| 2025-11-21 | 500.0 | 500.0 | 489.0 | 489.0 | -8.0 | -1.61% | 4,400 |
| 2025-11-20 | 496.0 | 517.0 | 495.0 | 497.0 | +1.0 | +0.20% | 4,200 |
| 2025-11-19 | 499.0 | 499.0 | 496.0 | 496.0 | -8.0 | -1.59% | 1,700 |
| 2025-11-18 | 495.0 | 504.0 | 492.0 | 504.0 | -1.0 | -0.20% | 2,600 |
| 2025-11-17 | 511.0 | 511.0 | 498.0 | 505.0 | -1.0 | -0.20% | 3,600 |
| 2025-11-14 | 518.0 | 518.0 | 506.0 | 506.0 | -10.0 | -1.94% | 3,700 |
| 2025-11-13 | 517.0 | 517.0 | 514.0 | 516.0 | -1.0 | -0.19% | 2,300 |
| 2025-11-12 | 522.0 | 522.0 | 507.0 | 517.0 | +4.0 | +0.78% | 3,100 |
| 2025-11-11 | 517.0 | 517.0 | 502.0 | 513.0 | -4.0 | -0.77% | 1,600 |
| 2025-11-10 | 517.0 | 524.0 | 511.0 | 517.0 | +18.0 | +3.61% | 1,100 |
| 2025-11-07 | 512.0 | 512.0 | 499.0 | 499.0 | -13.0 | -2.54% | 1,600 |
| 2025-11-06 | 498.0 | 522.0 | 498.0 | 512.0 | +14.0 | +2.81% | 6,100 |
| 2025-11-05 | 496.0 | 498.0 | 489.0 | 498.0 | -1.0 | -0.20% | 3,600 |
| 2025-11-04 | 500.0 | 500.0 | 494.0 | 499.0 | +5.0 | +1.01% | 1,900 |
| 2025-10-31 | 494.0 | 499.0 | 486.0 | 494.0 | -3.0 | -0.60% | 2,700 |
| 2025-10-30 | 500.0 | 500.0 | 494.0 | 497.0 | -3.0 | -0.60% | 1,100 |
| 2025-10-29 | 504.0 | 506.0 | 497.0 | 500.0 | -14.0 | -2.72% | 5,300 |
| 2025-10-28 | 520.0 | 520.0 | 506.0 | 514.0 | -5.0 | -0.96% | 3,400 |
| 2025-10-27 | 524.0 | 524.0 | 512.0 | 519.0 | +11.0 | +2.17% | 1,500 |
| 2025-10-24 | 500.0 | 508.0 | 500.0 | 508.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-23 | 523.0 | 523.0 | 505.0 | 508.0 | +1.0 | +0.20% | 2,400 |
| 2025-10-22 | 499.0 | 507.0 | 497.0 | 507.0 | +10.0 | +2.01% | 3,600 |
| 2025-10-21 | 491.0 | 497.0 | 481.0 | 497.0 | +14.0 | +2.90% | 4,200 |
| 2025-10-20 | 483.0 | 489.0 | 482.0 | 483.0 | -4.0 | -0.82% | 9,600 |
| 2025-10-17 | 498.0 | 498.0 | 487.0 | 487.0 | -13.0 | -2.60% | 5,200 |
| 2025-10-16 | 523.0 | 523.0 | 497.0 | 500.0 | -22.0 | -4.21% | 6,000 |
| 2025-10-15 | 526.0 | 526.0 | 522.0 | 522.0 | +16.0 | +3.16% | 1,300 |
| 2025-10-14 | 527.0 | 527.0 | 500.0 | 506.0 | -31.0 | -5.77% | 10,600 |
| 2025-10-10 | 547.0 | 547.0 | 535.0 | 537.0 | -12.0 | -2.19% | 5,100 |
| 2025-10-09 | 551.0 | 551.0 | 548.0 | 549.0 | -6.0 | -1.08% | 3,800 |
| 2025-10-08 | 550.0 | 555.0 | 550.0 | 555.0 | -2.0 | -0.36% | 4,000 |
| 2025-10-07 | 554.0 | 558.0 | 551.0 | 557.0 | -1.0 | -0.18% | 4,400 |
| 2025-10-06 | 578.0 | 578.0 | 552.0 | 558.0 | -8.0 | -1.41% | 14,500 |
| 2025-10-03 | 572.0 | 582.0 | 561.0 | 566.0 | -7.0 | -1.22% | 22,600 |
| 2025-10-02 | 587.0 | 592.0 | 567.0 | 573.0 | +6.0 | +1.06% | 59,600 |
| 2025-10-01 | 487.0 | 567.0 | 485.0 | 567.0 | +80.0 | +16.43% | 11,400 |
| 2025-09-30 | 495.0 | 495.0 | 487.0 | 487.0 | -8.0 | -1.62% | 1,600 |
| 2025-09-29 | 510.0 | 520.0 | 479.0 | 495.0 | -3.3 | -0.67% | 3,900 |
| 2025-09-26 | 485.0 | 498.3 | 485.0 | 498.3 | +3.3 | +0.67% | 4,800 |
| 2025-09-25 | 483.3 | 495.0 | 483.3 | 495.0 | +1.7 | +0.34% | 2,700 |
| 2025-09-24 | 486.7 | 500.0 | 486.7 | 493.3 | -6.7 | -1.33% | 4,500 |
| 2025-09-22 | 514.3 | 514.3 | 494.0 | 500.0 | +6.7 | +1.35% | 3,000 |
| 2025-09-19 | 513.3 | 513.3 | 493.3 | 493.3 | -23.3 | -4.52% | 9,300 |
| 2025-09-18 | 479.7 | 516.7 | 476.7 | 516.7 | +33.0 | +6.82% | 17,100 |
| 2025-09-17 | 483.7 | 483.7 | 483.7 | 483.7 | 0.0 | 0.00% | — |
| 2025-09-16 | 496.7 | 496.7 | 474.3 | 483.7 | -3.0 | -0.62% | 8,100 |
| 2025-09-12 | 486.3 | 507.7 | 476.7 | 486.7 | — | — | 6,600 |
直近120営業日分を表示