KabuInsight

日本興業

5279
スタンダード/ガラス･土石製品/NIHON KOGYO 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
2026-03-131,317.01,336.01,317.01,329.0-16.0-1.19%4,400
2026-03-121,365.01,377.01,333.01,345.0-18.0-1.32%5,500
2026-03-111,376.01,408.01,363.01,363.0-13.0-0.94%13,800
2026-03-101,376.01,381.01,355.01,376.0+8.0+0.58%7,000
2026-03-091,350.01,391.01,300.01,368.0-15.0-1.08%24,200
2026-03-061,372.01,397.01,370.01,383.0+11.0+0.80%3,800
2026-03-051,390.01,400.01,371.01,372.0+22.0+1.63%14,200
2026-03-041,415.01,432.01,326.01,350.0-114.0-7.79%22,100
2026-03-031,467.01,471.01,441.01,464.0-17.0-1.15%7,100
2026-03-021,495.01,495.01,472.01,481.0-14.0-0.94%4,800
2026-02-271,470.01,498.01,467.01,495.0+25.0+1.70%4,600
2026-02-261,462.01,470.01,453.01,470.0+4.0+0.27%7,500
2026-02-251,478.01,478.01,466.01,466.0-12.0-0.81%2,300
2026-02-241,483.01,483.01,453.01,478.0-11.0-0.74%4,000
2026-02-201,490.01,495.01,479.01,489.0-1.0-0.07%2,600
2026-02-191,496.01,504.01,490.01,490.0-10.0-0.67%3,800
2026-02-181,490.01,510.01,490.01,500.0+8.0+0.54%3,600
2026-02-171,510.01,510.01,490.01,492.0-18.0-1.19%4,600
2026-02-161,502.01,524.01,500.01,510.0+2.0+0.13%5,500
2026-02-131,505.01,523.01,490.01,508.0-23.0-1.50%10,800
2026-02-121,511.01,535.01,511.01,531.0+20.0+1.32%5,800
2026-02-101,478.01,520.01,478.01,511.0+40.0+2.72%12,200
2026-02-091,441.01,483.01,440.01,471.0+39.0+2.72%22,600
2026-02-061,432.01,432.01,400.01,432.0-6.0-0.42%10,400
2026-02-051,442.01,447.01,412.01,438.0+6.0+0.42%4,100
2026-02-041,424.01,444.01,400.01,432.0+7.0+0.49%9,400
2026-02-031,406.01,425.01,388.01,425.0+27.0+1.93%4,600
2026-02-021,402.01,415.01,394.01,398.0-4.0-0.29%5,000
2026-01-301,445.01,446.01,387.01,402.0-38.0-2.64%19,600
2026-01-291,472.01,472.01,386.01,440.0-78.0-5.14%53,900
2026-01-281,494.01,538.01,467.01,518.0+25.0+1.67%31,200
2026-01-271,476.01,514.01,436.01,493.0+9.0+0.61%7,800
2026-01-261,543.01,544.01,481.01,484.0-66.0-4.26%32,100
2026-01-231,444.01,550.01,434.01,550.0+120.0+8.39%64,800
2026-01-221,433.01,470.01,410.01,430.0-3.0-0.21%11,200
2026-01-211,417.01,445.01,417.01,433.0-14.0-0.97%4,500
2026-01-201,442.01,451.01,436.01,447.0-3.0-0.21%3,600
2026-01-191,454.01,454.01,443.01,450.0-14.0-0.96%1,700
2026-01-161,463.01,474.01,407.01,464.0+1.0+0.07%14,600
2026-01-151,426.01,468.01,426.01,463.0+38.0+2.67%10,000
2026-01-141,401.01,427.01,401.01,425.0+15.0+1.06%4,000
2026-01-131,387.01,447.01,385.01,410.0+24.0+1.73%8,300
2026-01-091,377.01,386.01,368.01,386.0+21.0+1.54%5,800
2026-01-081,380.01,380.01,352.01,365.0-11.0-0.80%2,400
2026-01-071,370.01,376.01,370.01,376.00.00.00%1,200
2026-01-061,375.01,384.01,370.01,376.0-1.0-0.07%6,300
2026-01-051,376.01,377.01,331.01,377.0+9.0+0.66%3,900
2025-12-301,379.01,379.01,368.01,368.0-2.0-0.15%4,800
2025-12-291,349.01,370.01,334.01,370.0+39.0+2.93%6,200
2025-12-261,321.01,339.01,321.01,331.0+18.0+1.37%8,200
2025-12-251,324.01,324.01,310.01,313.0+1.0+0.08%2,400
2025-12-241,300.01,339.01,294.01,312.0+16.0+1.23%10,200
2025-12-231,293.01,300.01,293.01,296.0-2.0-0.15%3,200
2025-12-221,294.01,298.01,280.01,298.0+18.0+1.41%17,800
2025-12-191,270.01,280.01,265.01,280.0+10.0+0.79%4,200
2025-12-181,272.01,272.01,263.01,270.0-6.0-0.47%3,400
2025-12-171,255.01,283.01,250.01,276.0+22.0+1.75%9,500
2025-12-161,255.01,257.01,244.01,254.0-3.0-0.24%12,200
2025-12-151,260.01,269.01,257.01,257.0-13.0-1.02%7,900
2025-12-121,268.01,275.01,263.01,270.00.00.00%3,400
2025-12-111,270.01,281.01,266.01,270.0-14.0-1.09%3,400
2025-12-101,284.01,289.01,283.01,284.00.00.00%1,600
2025-12-091,291.01,291.01,260.01,284.0-6.0-0.47%7,600
2025-12-081,294.01,294.01,290.01,290.0-1.0-0.08%1,000
2025-12-051,295.01,295.01,284.01,291.0-9.0-0.69%3,100
2025-12-041,290.01,310.01,286.01,300.0+5.0+0.39%3,500
2025-12-031,296.01,308.01,263.01,295.0-5.0-0.38%4,400
2025-12-021,303.01,313.01,288.01,300.0-3.0-0.23%3,400
2025-12-011,311.01,315.01,298.01,303.0+7.0+0.54%15,900
2025-11-281,298.01,299.01,284.01,296.0+6.0+0.47%5,600
2025-11-271,273.01,300.01,273.01,290.0+6.0+0.47%7,000
2025-11-261,234.01,285.01,234.01,284.0+40.0+3.22%13,700
2025-11-251,230.01,254.01,229.01,244.0+14.0+1.14%4,900
2025-11-211,197.01,230.01,197.01,230.0+11.0+0.90%3,600
2025-11-201,215.01,241.01,208.01,219.0+15.0+1.25%7,400
2025-11-191,232.01,235.01,188.01,204.0-28.0-2.27%13,400
2025-11-181,271.01,271.01,229.01,232.0-44.0-3.45%12,400
2025-11-171,290.01,291.01,276.01,276.0-14.0-1.09%5,200
2025-11-141,298.01,299.01,290.01,290.0-18.0-1.38%6,800
2025-11-131,312.01,313.01,305.01,308.0-4.0-0.30%3,700
2025-11-121,300.01,312.01,299.01,312.0+12.0+0.92%2,400
2025-11-111,315.01,315.01,290.01,300.0-15.0-1.14%4,300
2025-11-101,310.01,326.01,310.01,315.0-2.0-0.15%5,000
2025-11-071,300.01,317.01,300.01,317.0+2.0+0.15%600
2025-11-061,323.01,323.01,308.01,315.0-9.0-0.68%3,500
2025-11-051,315.01,324.01,250.01,324.0+1.0+0.08%12,700
2025-11-041,320.01,323.01,301.01,323.0+7.0+0.53%3,200
2025-10-311,327.01,327.01,308.01,316.0-11.0-0.83%2,800
2025-10-301,364.01,364.01,303.01,327.0-38.0-2.78%13,000
2025-10-291,438.01,474.01,332.01,365.0-70.0-4.88%36,300
2025-10-281,413.01,480.01,413.01,435.0+26.0+1.85%27,100
2025-10-271,381.01,414.01,381.01,409.0+40.0+2.92%9,500
2025-10-241,365.01,376.01,331.01,369.0-1.0-0.07%2,700
2025-10-231,363.01,377.01,363.01,370.0+8.0+0.59%1,200
2025-10-221,370.01,379.01,361.01,362.0-10.0-0.73%7,400
2025-10-211,345.01,385.01,345.01,372.0+27.0+2.01%6,200
2025-10-201,304.01,349.01,300.01,345.0+45.0+3.46%9,100
2025-10-171,316.01,316.01,300.01,300.0-17.0-1.29%2,100
2025-10-161,312.01,317.01,304.01,317.0+3.0+0.23%700
2025-10-151,316.01,325.01,291.01,314.0+28.0+2.18%3,000
2025-10-141,331.01,331.01,260.01,286.0-64.0-4.74%18,300
2025-10-101,350.01,359.01,348.01,350.0-11.0-0.81%1,200
2025-10-091,393.01,395.01,345.01,361.0-33.0-2.37%5,300
2025-10-081,398.01,398.01,379.01,394.00.00.00%3,500
2025-10-071,410.01,411.01,394.01,394.0-16.0-1.13%2,400
2025-10-061,391.01,412.01,391.01,410.0+22.0+1.59%3,900
2025-10-031,355.01,391.01,355.01,388.0+27.0+1.98%3,100
2025-10-021,370.01,379.01,361.01,361.0-13.0-0.95%6,800
2025-10-011,395.01,401.01,361.01,374.0-14.0-1.01%7,500
2025-09-301,429.01,429.01,370.01,388.0-45.0-3.14%12,900
2025-09-291,457.01,457.01,428.01,433.0-24.0-1.65%5,300
2025-09-261,451.01,457.01,426.01,457.0+6.0+0.41%5,300
2025-09-251,444.01,462.01,443.01,451.0+8.0+0.55%9,400
2025-09-241,466.01,466.01,441.01,443.0-28.0-1.90%6,200
2025-09-221,450.01,474.01,450.01,471.0+21.0+1.45%5,700
2025-09-191,475.01,500.01,450.01,450.0-55.0-3.65%6,800
2025-09-181,450.01,511.01,450.01,505.0+62.0+4.30%5,900
2025-09-171,526.01,526.01,423.01,443.0-72.0-4.75%10,200
2025-09-161,529.01,541.01,512.01,515.0-24.0-1.56%5,900
2025-09-121,581.01,582.01,529.01,539.0——10,500

直近120営業日分を表示