KabuInsight

日本碍子

5333
プライム/ガラス･土石製品/NGK INSULATORS,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
2026-03-133,957.04,069.03,957.04,055.0-15.0-0.37%1,142,000
2026-03-124,100.04,132.04,028.04,070.0-72.0-1.74%866,400
2026-03-114,135.04,187.04,118.04,142.0+112.0+2.78%832,800
2026-03-104,029.04,077.03,982.04,030.0+123.0+3.15%1,302,600
2026-03-093,950.03,974.03,792.03,907.0-284.0-6.78%1,585,600
2026-03-064,148.04,205.04,108.04,191.0-41.0-0.97%1,043,700
2026-03-054,306.04,337.04,159.04,232.0+80.0+1.93%1,340,800
2026-03-044,225.04,309.04,037.04,152.0-261.0-5.91%2,276,800
2026-03-034,500.04,579.04,381.04,413.0-136.0-2.99%1,513,500
2026-03-024,424.04,552.04,380.04,549.0-38.0-0.83%1,295,100
2026-02-274,440.04,587.04,434.04,587.0+139.0+3.13%1,639,500
2026-02-264,549.04,562.04,429.04,448.0-36.0-0.80%1,116,600
2026-02-254,485.04,540.04,417.04,484.0+13.0+0.29%1,589,000
2026-02-244,335.04,491.04,285.04,471.0+150.0+3.47%1,730,900
2026-02-204,320.04,348.04,287.04,321.0-67.0-1.53%1,134,700
2026-02-194,295.04,407.04,254.04,388.0+100.0+2.33%1,195,800
2026-02-184,196.04,337.04,188.04,288.0+90.0+2.14%1,286,700
2026-02-174,190.04,228.04,155.04,198.0+46.0+1.11%1,171,700
2026-02-164,166.04,184.04,120.04,152.0+21.0+0.51%934,500
2026-02-134,130.04,158.04,036.04,131.0-53.0-1.27%1,807,400
2026-02-124,140.04,184.04,122.04,184.0+52.0+1.26%2,121,300
2026-02-104,061.04,150.04,053.04,132.0+26.0+0.63%2,693,300
2026-02-094,185.04,185.04,087.04,106.0+119.0+2.98%1,458,000
2026-02-063,934.04,001.03,906.03,987.0+38.0+0.96%1,026,400
2026-02-053,999.04,013.03,918.03,949.0+9.0+0.23%1,084,800
2026-02-043,834.03,971.03,822.03,940.0+114.0+2.98%1,807,500
2026-02-033,760.03,850.03,734.03,826.0+206.0+5.69%2,038,600
2026-02-023,748.03,816.03,601.03,620.0-69.0-1.87%1,450,500
2026-01-303,658.03,754.03,625.03,689.0-61.0-1.63%1,837,600
2026-01-293,748.03,785.03,719.03,750.0+2.0+0.05%1,395,600
2026-01-283,729.03,769.03,714.03,748.0-38.0-1.00%914,800
2026-01-273,730.03,786.03,712.03,786.0+79.0+2.13%1,023,900
2026-01-263,730.03,778.03,686.03,707.0-117.0-3.06%1,168,800
2026-01-233,748.03,833.03,748.03,824.0+97.0+2.60%993,200
2026-01-223,715.03,765.03,692.03,727.0+55.0+1.50%748,900
2026-01-213,574.03,676.03,556.03,672.0-13.0-0.35%800,200
2026-01-203,744.03,745.03,670.03,685.0-91.0-2.41%571,100
2026-01-193,738.03,789.03,687.03,776.0-7.0-0.19%789,200
2026-01-163,720.03,803.03,702.03,783.0+41.0+1.10%906,400
2026-01-153,691.03,749.03,671.03,742.0-13.0-0.35%1,079,900
2026-01-143,693.03,785.03,669.03,755.0+114.0+3.13%1,440,200
2026-01-133,608.03,675.03,593.03,641.0+151.0+4.33%1,386,700
2026-01-093,511.03,548.03,447.03,490.0-45.0-1.27%1,348,300
2026-01-083,502.03,564.03,484.03,535.0+66.0+1.90%1,402,700
2026-01-073,403.03,491.03,400.03,469.0+59.0+1.73%958,700
2026-01-063,442.03,455.03,404.03,410.0-5.0-0.15%1,043,200
2026-01-053,399.03,429.03,387.03,415.0+64.0+1.91%912,200
2025-12-303,326.03,370.03,323.03,351.0-17.0-0.50%536,900
2025-12-293,380.03,394.03,354.03,368.0+24.0+0.72%689,300
2025-12-263,390.03,394.03,333.03,344.0-34.0-1.01%470,100
2025-12-253,396.03,396.03,350.03,378.0-1.0-0.03%327,100
2025-12-243,420.03,423.03,373.03,379.0-11.0-0.32%587,900
2025-12-233,364.03,393.03,348.03,390.0+23.0+0.68%684,700
2025-12-223,373.03,394.03,341.03,367.0+5.0+0.15%997,300
2025-12-193,307.03,366.03,285.03,362.0+90.0+2.75%1,734,500
2025-12-183,260.03,294.03,255.03,272.0-23.0-0.70%850,300
2025-12-173,318.03,328.03,267.03,295.0-27.0-0.81%1,232,700
2025-12-163,381.03,396.03,287.03,322.0-59.0-1.75%1,240,300
2025-12-153,395.03,417.03,368.03,381.0-52.0-1.51%854,500
2025-12-123,419.03,433.03,390.03,433.0+43.0+1.27%1,242,200
2025-12-113,479.03,479.03,379.03,390.0-61.0-1.77%1,190,800
2025-12-103,426.03,462.03,399.03,451.0+49.0+1.44%1,222,700
2025-12-093,385.03,424.03,352.03,402.0+46.0+1.37%1,156,100
2025-12-083,285.03,365.03,275.03,356.0+59.0+1.79%1,043,300
2025-12-053,282.03,298.03,254.03,297.0-18.0-0.54%1,439,700
2025-12-043,350.03,368.03,285.03,315.0+81.0+2.50%2,287,100
2025-12-033,280.03,329.03,217.03,234.0-57.0-1.73%1,694,700
2025-12-023,205.03,297.03,180.03,291.0+221.0+7.20%2,560,500
2025-12-013,085.03,101.03,046.03,070.0-11.0-0.36%1,169,400
2025-11-283,049.03,111.03,032.03,081.0+29.0+0.95%950,200
2025-11-273,034.03,058.03,020.03,052.0+38.0+1.26%655,100
2025-11-262,965.03,019.02,941.03,014.0+49.5+1.67%1,239,200
2025-11-253,002.03,004.02,937.52,964.5+13.0+0.44%1,465,800
2025-11-212,946.02,979.52,938.52,951.5-44.5-1.49%1,968,500
2025-11-203,013.03,039.02,984.02,996.0+33.0+1.11%936,300
2025-11-192,989.52,989.52,901.02,963.0-33.5-1.12%1,409,700
2025-11-183,010.03,043.02,985.52,996.5-6.5-0.22%1,704,200
2025-11-173,055.03,081.03,003.03,003.0-48.0-1.57%1,842,000
2025-11-143,090.03,126.03,041.03,051.0-67.0-2.15%2,344,000
2025-11-133,077.03,120.03,057.03,118.0+100.0+3.31%1,583,900
2025-11-123,010.03,066.02,993.53,018.0+24.5+0.82%1,739,800
2025-11-112,967.03,040.02,955.52,993.5+76.5+2.62%1,927,900
2025-11-102,926.52,950.02,872.52,917.0+15.0+0.52%1,384,200
2025-11-072,914.02,939.52,888.02,902.0-14.0-0.48%2,157,400
2025-11-062,791.02,997.02,780.02,916.0+126.0+4.52%2,162,800
2025-11-052,761.02,801.02,695.52,790.0+13.5+0.49%2,682,800
2025-11-042,651.52,798.52,624.02,776.5+170.5+6.54%3,536,500
2025-10-312,634.02,634.52,588.02,606.0+18.0+0.70%1,386,000
2025-10-302,553.52,595.02,540.52,588.0+34.5+1.35%1,100,300
2025-10-292,578.52,585.52,546.52,553.5-23.5-0.91%775,700
2025-10-282,617.52,620.52,568.02,577.0-54.0-2.05%669,400
2025-10-272,597.02,634.52,595.52,631.0+45.0+1.74%945,500
2025-10-242,558.02,586.02,549.52,586.0+36.0+1.41%600,600
2025-10-232,537.02,550.02,525.02,550.0+3.0+0.12%848,300
2025-10-222,532.02,557.02,518.02,547.0+29.0+1.15%687,100
2025-10-212,530.02,531.02,506.02,518.0+13.5+0.54%656,600
2025-10-202,500.02,511.52,472.02,504.5+46.0+1.87%792,300
2025-10-172,475.02,481.52,455.02,458.5-37.5-1.50%1,202,500
2025-10-162,522.02,532.52,484.02,496.0-6.5-0.26%853,900
2025-10-152,453.02,505.02,447.02,502.5+72.5+2.98%845,500
2025-10-142,446.52,494.52,428.52,430.0-84.5-3.36%1,444,600
2025-10-102,594.52,595.02,514.52,514.5-74.0-2.86%1,141,800
2025-10-092,570.02,592.02,568.52,588.5+46.0+1.81%1,158,900
2025-10-082,560.02,561.02,531.52,542.5-23.0-0.90%1,062,500
2025-10-072,550.02,579.02,550.02,565.5+29.5+1.16%1,201,700
2025-10-062,584.52,592.52,531.02,536.0+39.0+1.56%1,332,600
2025-10-032,461.02,497.02,456.52,497.0+35.5+1.44%796,100
2025-10-022,437.52,468.02,432.02,461.5+12.5+0.51%951,500
2025-10-012,454.52,458.52,432.52,449.0-30.5-1.23%860,100
2025-09-302,467.02,488.02,462.02,479.5+21.5+0.87%990,300
2025-09-292,491.02,495.02,457.02,458.0-53.0-2.11%785,500
2025-09-262,518.02,528.02,500.02,511.0-4.0-0.16%938,700
2025-09-252,488.02,515.02,467.52,515.0+68.0+2.78%1,648,300
2025-09-242,500.02,503.02,425.02,447.0-49.0-1.96%1,481,700
2025-09-222,438.02,496.52,438.02,496.0+46.5+1.90%1,120,800
2025-09-192,471.52,489.52,438.52,449.5-9.0-0.37%1,471,800
2025-09-182,485.02,486.02,448.02,458.5-22.5-0.91%930,400
2025-09-172,488.02,489.02,467.52,481.0+12.5+0.51%1,141,300
2025-09-162,469.02,480.52,457.52,468.5+10.0+0.41%995,800
2025-09-122,496.02,496.02,453.02,458.5——1,282,000

直近120営業日分を表示