KabuInsight

日本カーボン

5302
プライム/ガラス･土石製品/Nippon Carbon 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
2026-03-134,615.04,685.04,600.04,640.0-30.0-0.64%42,100
2026-03-124,700.04,700.04,640.04,670.0-40.0-0.85%50,500
2026-03-114,720.04,750.04,705.04,710.0+35.0+0.75%44,700
2026-03-104,655.04,695.04,620.04,675.0+90.0+1.96%42,300
2026-03-094,570.04,600.04,470.04,585.0-95.0-2.03%122,000
2026-03-064,715.04,730.04,675.04,680.0-95.0-1.99%46,000
2026-03-054,770.04,795.04,695.04,775.0+145.0+3.13%76,100
2026-03-044,715.04,760.04,565.04,630.0-250.0-5.12%116,000
2026-03-034,945.05,000.04,855.04,880.0-130.0-2.59%91,800
2026-03-024,975.05,020.04,890.05,010.0-40.0-0.79%81,600
2026-02-274,980.05,050.04,970.05,050.0+65.0+1.30%55,800
2026-02-264,980.05,020.04,965.04,985.0+20.0+0.40%50,500
2026-02-255,060.05,080.04,940.04,965.0-55.0-1.10%79,100
2026-02-244,890.05,050.04,875.05,020.0+150.0+3.08%108,800
2026-02-204,870.04,875.04,800.04,870.0-45.0-0.92%53,800
2026-02-194,855.04,915.04,850.04,915.0+35.0+0.72%58,800
2026-02-184,905.04,905.04,860.04,880.00.00.00%51,500
2026-02-174,895.04,945.04,850.04,880.0+30.0+0.62%64,900
2026-02-164,810.04,875.04,795.04,850.0+35.0+0.73%47,800
2026-02-134,935.04,955.04,790.04,815.0-115.0-2.33%95,800
2026-02-124,820.05,000.04,820.04,930.0+115.0+2.39%179,800
2026-02-104,840.04,995.04,780.04,815.00.00.00%186,700
2026-02-094,810.04,865.04,790.04,815.0+55.0+1.16%115,000
2026-02-064,715.04,780.04,690.04,760.00.00.00%55,600
2026-02-054,760.04,800.04,735.04,760.0+5.0+0.11%75,800
2026-02-044,650.04,775.04,650.04,755.0+110.0+2.37%91,200
2026-02-034,610.04,655.04,605.04,645.0+45.0+0.98%31,600
2026-02-024,650.04,670.04,590.04,600.00.00.00%100,200
2026-01-304,590.04,615.04,560.04,600.0-10.0-0.22%42,400
2026-01-294,560.04,625.04,555.04,610.0+50.0+1.10%92,100
2026-01-284,565.04,575.04,520.04,560.0-25.0-0.55%39,200
2026-01-274,530.04,585.04,505.04,585.0+50.0+1.10%42,200
2026-01-264,590.04,590.04,530.04,535.0-65.0-1.41%65,300
2026-01-234,630.04,645.04,575.04,600.0-10.0-0.22%43,900
2026-01-224,580.04,610.04,555.04,610.0+75.0+1.65%55,900
2026-01-214,480.04,535.04,475.04,535.0+5.0+0.11%40,300
2026-01-204,580.04,585.04,525.04,530.0-35.0-0.77%39,700
2026-01-194,600.04,600.04,535.04,565.0-20.0-0.44%50,100
2026-01-164,580.04,600.04,545.04,585.0+5.0+0.11%56,400
2026-01-154,550.04,585.04,530.04,580.0+30.0+0.66%60,400
2026-01-144,510.04,560.04,510.04,550.0+40.0+0.89%91,200
2026-01-134,515.04,530.04,465.04,510.0+50.0+1.12%93,400
2026-01-094,500.04,510.04,460.04,460.0-30.0-0.67%67,500
2026-01-084,500.04,510.04,470.04,490.00.00.00%88,000
2026-01-074,445.04,500.04,425.04,490.0+50.0+1.13%120,700
2026-01-064,435.04,450.04,410.04,440.0+5.0+0.11%48,600
2026-01-054,415.04,440.04,400.04,435.0+20.0+0.45%84,200
2025-12-304,435.04,445.04,405.04,415.0-15.0-0.34%35,800
2025-12-294,395.04,445.04,370.04,430.0-80.0-1.77%125,800
2025-12-264,505.04,520.04,495.04,510.0+10.0+0.22%93,300
2025-12-254,490.04,500.04,465.04,500.0+30.0+0.67%40,100
2025-12-244,480.04,505.04,450.04,470.0-10.0-0.22%124,000
2025-12-234,485.04,495.04,470.04,480.00.00.00%47,000
2025-12-224,435.04,480.04,410.04,480.0+55.0+1.24%60,200
2025-12-194,400.04,440.04,400.04,425.0+20.0+0.45%43,300
2025-12-184,390.04,410.04,360.04,405.0+5.0+0.11%74,400
2025-12-174,430.04,430.04,390.04,400.0-25.0-0.56%61,100
2025-12-164,475.04,480.04,420.04,425.0-50.0-1.12%91,100
2025-12-154,480.04,495.04,465.04,475.0+10.0+0.22%41,100
2025-12-124,465.04,495.04,455.04,465.0+20.0+0.45%58,100
2025-12-114,500.04,505.04,440.04,445.0-35.0-0.78%45,700
2025-12-104,470.04,495.04,455.04,480.0+10.0+0.22%42,000
2025-12-094,460.04,480.04,460.04,470.0+15.0+0.34%38,800
2025-12-084,460.04,480.04,450.04,455.0+15.0+0.34%32,500
2025-12-054,465.04,470.04,435.04,440.0-25.0-0.56%65,100
2025-12-044,460.04,475.04,450.04,465.0+5.0+0.11%46,500
2025-12-034,490.04,490.04,450.04,460.0-10.0-0.22%41,700
2025-12-024,495.04,500.04,455.04,470.0-5.0-0.11%44,800
2025-12-014,520.04,520.04,465.04,475.0-30.0-0.67%61,700
2025-11-284,485.04,520.04,485.04,505.0+10.0+0.22%61,900
2025-11-274,500.04,505.04,470.04,495.0+20.0+0.45%29,000
2025-11-264,500.04,500.04,455.04,475.0+25.0+0.56%45,300
2025-11-254,475.04,490.04,435.04,450.0-5.0-0.11%41,700
2025-11-214,400.04,455.04,400.04,455.0+45.0+1.02%46,300
2025-11-204,450.04,460.04,405.04,410.0+25.0+0.57%50,400
2025-11-194,400.04,415.04,365.04,385.0-15.0-0.34%32,800
2025-11-184,460.04,475.04,395.04,400.0-60.0-1.35%49,900
2025-11-174,470.04,495.04,430.04,460.0-5.0-0.11%41,900
2025-11-144,455.04,465.04,430.04,465.0-10.0-0.22%47,500
2025-11-134,440.04,475.04,420.04,475.0+65.0+1.47%63,000
2025-11-124,395.04,415.04,380.04,410.0+10.0+0.23%78,600
2025-11-114,340.04,400.04,315.04,400.0+35.0+0.80%90,600
2025-11-104,380.04,390.04,350.04,365.0-15.0-0.34%59,300
2025-11-074,360.04,380.04,330.04,380.00.00.00%48,100
2025-11-064,360.04,390.04,340.04,380.0+35.0+0.81%53,500
2025-11-054,320.04,345.04,275.04,345.0-10.0-0.23%71,700
2025-11-044,340.04,375.04,305.04,355.0+15.0+0.35%56,600
2025-10-314,295.04,340.04,280.04,340.0+40.0+0.93%54,300
2025-10-304,280.04,305.04,280.04,300.0+20.0+0.47%31,400
2025-10-294,325.04,340.04,280.04,280.0-35.0-0.81%50,600
2025-10-284,375.04,380.04,310.04,315.0-65.0-1.48%57,900
2025-10-274,360.04,385.04,360.04,380.0+25.0+0.57%23,200
2025-10-244,360.04,360.04,345.04,355.0+5.0+0.11%20,900
2025-10-234,315.04,360.04,310.04,350.0+45.0+1.05%33,000
2025-10-224,325.04,350.04,305.04,305.0-20.0-0.46%82,500
2025-10-214,355.04,380.04,325.04,325.0-25.0-0.57%37,900
2025-10-204,340.04,355.04,320.04,350.0+45.0+1.05%35,800
2025-10-174,315.04,330.04,295.04,305.0-20.0-0.46%21,700
2025-10-164,350.04,365.04,310.04,325.0-15.0-0.35%23,700
2025-10-154,320.04,345.04,295.04,340.0+45.0+1.05%23,300
2025-10-144,270.04,345.04,260.04,295.0-20.0-0.46%72,600
2025-10-104,375.04,400.04,305.04,315.0-75.0-1.71%47,800
2025-10-094,355.04,395.04,355.04,390.0+20.0+0.46%48,000
2025-10-084,380.04,390.04,350.04,370.0-10.0-0.23%31,400
2025-10-074,340.04,395.04,335.04,380.0+55.0+1.27%46,100
2025-10-064,340.04,350.04,285.04,325.0+50.0+1.17%43,800
2025-10-034,245.04,280.04,245.04,275.0+40.0+0.94%20,700
2025-10-024,250.04,280.04,210.04,235.0-25.0-0.59%62,400
2025-10-014,330.04,330.04,250.04,260.0-90.0-2.07%68,700
2025-09-304,380.04,380.04,340.04,350.0-30.0-0.68%35,100
2025-09-294,380.04,395.04,335.04,380.0-5.0-0.11%46,800
2025-09-264,365.04,385.04,360.04,385.0+20.0+0.46%49,700
2025-09-254,360.04,370.04,350.04,365.0+15.0+0.34%36,800
2025-09-244,350.04,370.04,340.04,350.0+5.0+0.12%40,100
2025-09-224,335.04,365.04,335.04,345.0+25.0+0.58%49,200
2025-09-194,315.04,335.04,275.04,320.0+20.0+0.47%79,100
2025-09-184,295.04,315.04,265.04,300.0+5.0+0.12%44,200
2025-09-174,280.04,310.04,240.04,295.0+20.0+0.47%59,200
2025-09-164,255.04,300.04,255.04,275.0+20.0+0.47%65,700
2025-09-124,225.04,275.04,210.04,255.0——81,100

直近120営業日分を表示