KabuInsight

ノリタケ

5331
プライム/ガラス･土石製品/NORITAKE CO.,LIMITED
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
2026-03-136,360.06,450.06,360.06,430.0-30.0-0.46%76,900
2026-03-126,500.06,560.06,420.06,460.0-120.0-1.82%60,900
2026-03-116,650.06,690.06,580.06,580.0+80.0+1.23%49,200
2026-03-106,420.06,540.06,420.06,500.0+200.0+3.17%65,300
2026-03-096,150.06,310.06,110.06,300.0-210.0-3.23%148,700
2026-03-066,510.06,560.06,410.06,510.0-80.0-1.21%59,300
2026-03-056,570.06,650.06,450.06,590.0+260.0+4.11%119,500
2026-03-046,410.06,550.06,180.06,330.0-480.0-7.05%292,300
2026-03-036,990.07,050.06,760.06,810.0-240.0-3.40%148,500
2026-03-026,800.07,060.06,780.07,050.0+50.0+0.71%153,000
2026-02-276,880.07,010.06,850.07,000.0+130.0+1.89%89,700
2026-02-266,830.06,930.06,800.06,870.0-60.0-0.87%109,200
2026-02-257,090.07,090.06,790.06,930.0-160.0-2.26%246,400
2026-02-247,180.07,270.07,040.07,090.0+170.0+2.46%387,200
2026-02-206,650.06,950.06,650.06,920.0+230.0+3.44%284,900
2026-02-197,190.07,190.06,610.06,690.0-150.0-2.19%456,300
2026-02-186,450.07,450.06,450.06,840.0+390.0+6.05%843,700
2026-02-176,420.06,500.06,390.06,450.0+10.0+0.16%46,100
2026-02-166,510.06,510.06,380.06,440.0-60.0-0.92%50,400
2026-02-136,720.06,720.06,490.06,500.0-210.0-3.13%54,000
2026-02-126,460.06,740.06,440.06,710.0+230.0+3.55%106,900
2026-02-106,610.06,690.06,240.06,480.0-160.0-2.41%121,100
2026-02-096,600.06,650.06,520.06,640.0+120.0+1.84%56,800
2026-02-066,520.06,570.06,470.06,520.0-20.0-0.31%41,400
2026-02-056,560.06,580.06,480.06,540.0+40.0+0.62%59,000
2026-02-046,350.06,540.06,350.06,500.0+180.0+2.85%92,800
2026-02-036,190.06,330.06,180.06,320.0+180.0+2.93%45,600
2026-02-026,150.06,200.06,140.06,140.00.00.00%48,200
2026-01-306,180.06,200.06,110.06,140.0-20.0-0.32%45,300
2026-01-296,190.06,200.06,100.06,160.0-30.0-0.48%46,400
2026-01-286,220.06,240.06,160.06,190.0-80.0-1.28%42,100
2026-01-276,200.06,280.06,140.06,270.0+90.0+1.46%63,000
2026-01-266,240.06,260.06,130.06,180.0-160.0-2.52%51,700
2026-01-236,370.06,400.06,300.06,340.0-10.0-0.16%38,100
2026-01-226,250.06,410.06,240.06,350.0+100.0+1.60%47,400
2026-01-216,180.06,270.06,170.06,250.0+20.0+0.32%39,400
2026-01-206,290.06,300.06,180.06,230.0-60.0-0.95%40,300
2026-01-196,320.06,380.06,250.06,290.0-30.0-0.47%39,700
2026-01-166,200.06,330.06,180.06,320.0+140.0+2.27%47,600
2026-01-156,110.06,190.06,110.06,180.0+90.0+1.48%47,300
2026-01-146,070.06,140.06,060.06,090.0+10.0+0.16%45,000
2026-01-136,150.06,150.06,020.06,080.0+100.0+1.67%69,300
2026-01-095,940.05,980.05,860.05,980.0+140.0+2.40%70,000
2026-01-085,860.05,960.05,840.05,840.0-100.0-1.68%74,600
2026-01-075,740.05,980.05,710.05,940.0+170.0+2.95%108,800
2026-01-065,760.05,800.05,710.05,770.0+10.0+0.17%83,600
2026-01-055,730.05,800.05,730.05,760.0+50.0+0.88%51,300
2025-12-305,730.05,790.05,690.05,710.0-30.0-0.52%41,100
2025-12-295,570.05,740.05,570.05,740.0+210.0+3.80%70,600
2025-12-265,570.05,570.05,500.05,530.0-10.0-0.18%41,200
2025-12-255,540.05,570.05,500.05,540.00.00.00%22,400
2025-12-245,590.05,590.05,530.05,540.0-50.0-0.89%25,800
2025-12-235,550.05,590.05,520.05,590.0+40.0+0.72%35,100
2025-12-225,610.05,630.05,550.05,550.0-50.0-0.89%45,300
2025-12-195,570.05,650.05,520.05,600.0+50.0+0.90%95,800
2025-12-185,550.05,560.05,510.05,550.0+20.0+0.36%26,300
2025-12-175,590.05,590.05,520.05,530.0-60.0-1.07%26,300
2025-12-165,680.05,680.05,560.05,590.0-110.0-1.93%53,600
2025-12-155,670.05,700.05,640.05,700.0+30.0+0.53%30,100
2025-12-125,610.05,680.05,600.05,670.0+140.0+2.53%53,200
2025-12-115,590.05,650.05,530.05,530.0+40.0+0.73%53,000
2025-12-105,520.05,540.05,470.05,490.0-30.0-0.54%31,700
2025-12-095,520.05,550.05,460.05,520.00.00.00%39,300
2025-12-085,420.05,520.05,420.05,520.0+110.0+2.03%47,800
2025-12-055,420.05,440.05,380.05,410.0-10.0-0.18%40,500
2025-12-045,380.05,450.05,380.05,420.0+40.0+0.74%37,900
2025-12-035,410.05,420.05,370.05,380.0-20.0-0.37%52,300
2025-12-025,390.05,430.05,380.05,400.0+10.0+0.19%40,000
2025-12-015,470.05,470.05,390.05,390.0-80.0-1.46%45,500
2025-11-285,390.05,510.05,380.05,470.0+100.0+1.86%65,800
2025-11-275,300.05,380.05,300.05,370.0+90.0+1.70%54,300
2025-11-265,240.05,300.05,240.05,280.0+50.0+0.96%50,500
2025-11-255,200.05,280.05,190.05,230.0+40.0+0.77%61,500
2025-11-215,050.05,210.05,050.05,190.0+140.0+2.77%83,600
2025-11-205,030.05,090.05,030.05,050.0+95.0+1.92%43,700
2025-11-195,020.05,060.04,950.04,955.0-55.0-1.10%46,600
2025-11-185,050.05,080.04,995.05,010.0-60.0-1.18%46,300
2025-11-175,060.05,110.05,060.05,070.0+20.0+0.40%39,000
2025-11-145,110.05,110.05,030.05,050.0-80.0-1.56%52,900
2025-11-135,230.05,230.05,120.05,130.0-100.0-1.91%51,200
2025-11-125,040.05,260.04,985.05,230.0+255.0+5.13%150,000
2025-11-115,000.05,020.04,905.04,975.0-45.0-0.90%95,500
2025-11-105,090.05,090.04,930.05,020.0-70.0-1.38%130,800
2025-11-074,880.05,120.04,810.05,090.0+200.0+4.09%213,900
2025-11-064,835.04,920.04,825.04,890.0+55.0+1.14%96,300
2025-11-054,830.04,855.04,720.04,835.0-5.0-0.10%71,600
2025-11-044,830.04,885.04,820.04,840.0+5.0+0.10%93,300
2025-10-314,810.04,835.04,790.04,835.0+35.0+0.73%72,500
2025-10-304,790.04,910.04,770.04,800.0+80.0+1.69%141,700
2025-10-294,715.04,745.04,710.04,720.0-15.0-0.32%64,800
2025-10-284,865.04,885.04,735.04,735.0-160.0-3.27%52,700
2025-10-274,905.04,915.04,865.04,895.0+60.0+1.24%66,500
2025-10-244,820.04,850.04,810.04,835.0+25.0+0.52%55,400
2025-10-234,825.04,840.04,790.04,810.0+5.0+0.10%59,400
2025-10-224,735.04,810.04,705.04,805.0+90.0+1.91%82,800
2025-10-214,720.04,750.04,690.04,715.0-5.0-0.11%79,200
2025-10-204,705.04,730.04,670.04,720.0+60.0+1.29%61,200
2025-10-174,670.04,680.04,620.04,660.0-35.0-0.75%42,300
2025-10-164,750.04,760.04,670.04,695.0-50.0-1.05%54,900
2025-10-154,735.04,765.04,710.04,745.0+60.0+1.28%62,800
2025-10-144,700.04,760.04,660.04,685.0-85.0-1.78%82,900
2025-10-104,745.04,795.04,735.04,770.0-30.0-0.63%75,900
2025-10-094,820.04,840.04,790.04,800.0+35.0+0.73%83,400
2025-10-084,820.04,850.04,765.04,765.0-35.0-0.73%67,200
2025-10-074,810.04,825.04,785.04,800.00.00.00%97,200
2025-10-064,790.04,820.04,785.04,800.0+80.0+1.69%83,900
2025-10-034,645.04,720.04,635.04,720.0+70.0+1.51%53,700
2025-10-024,660.04,685.04,630.04,650.0-10.0-0.21%61,300
2025-10-014,700.04,705.04,630.04,660.0-70.0-1.48%85,400
2025-09-304,745.04,780.04,710.04,730.0-40.0-0.84%72,900
2025-09-294,770.04,790.04,735.04,770.0-50.0-1.04%80,100
2025-09-264,740.04,820.04,735.04,820.0+85.0+1.80%115,200
2025-09-254,690.04,735.04,690.04,735.0+30.0+0.64%61,500
2025-09-244,715.04,720.04,685.04,705.0-15.0-0.32%56,300
2025-09-224,685.04,755.04,685.04,720.00.00.00%33,000
2025-09-194,760.04,770.04,690.04,720.0+5.0+0.11%88,300
2025-09-184,735.04,770.04,715.04,715.0-25.0-0.53%50,800
2025-09-174,750.04,760.04,695.04,740.0-35.0-0.73%51,300
2025-09-164,780.04,805.04,770.04,775.0-25.0-0.52%51,800
2025-09-124,800.04,820.04,775.04,800.0——93,800

直近120営業日分を表示