KabuInsight

日本特殊陶業

5334
プライム/ガラス･土石製品/Niterra 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
2026-03-137,601.07,744.07,569.07,741.0+28.0+0.36%724,400
2026-03-127,723.07,768.07,669.07,713.0-194.0-2.45%663,300
2026-03-117,950.07,950.07,840.07,907.0+201.0+2.61%1,039,100
2026-03-107,739.07,789.07,588.07,706.0+297.0+4.01%1,300,500
2026-03-097,279.07,414.07,186.07,409.0-99.0-1.32%968,400
2026-03-067,337.07,540.07,290.07,508.0+60.0+0.81%638,000
2026-03-057,575.07,575.07,315.07,448.0+128.0+1.75%779,400
2026-03-047,500.07,525.07,224.07,320.0-285.0-3.75%851,400
2026-03-037,848.07,882.07,605.07,605.0-257.0-3.27%713,500
2026-03-027,596.07,862.07,505.07,862.0-41.0-0.52%861,900
2026-02-277,782.07,940.07,698.07,903.0+39.0+0.50%901,800
2026-02-267,917.07,918.07,794.07,864.0-35.0-0.44%997,900
2026-02-257,970.08,026.07,860.07,899.0+52.0+0.66%863,000
2026-02-247,880.07,941.07,713.07,847.0+54.0+0.69%973,800
2026-02-207,890.07,891.07,735.07,793.0-247.0-3.07%1,102,400
2026-02-197,742.08,062.07,684.08,040.0+310.0+4.01%1,451,200
2026-02-187,629.08,011.07,602.07,730.0+318.0+4.29%2,169,400
2026-02-177,123.07,475.07,065.07,412.0+243.0+3.39%1,418,600
2026-02-167,120.07,288.07,083.07,169.0+70.0+0.99%1,347,000
2026-02-136,990.07,221.06,980.07,099.0+342.0+5.06%1,764,400
2026-02-126,751.06,769.06,697.06,757.0-13.0-0.19%670,300
2026-02-106,740.06,847.06,656.06,770.0+27.0+0.40%859,200
2026-02-096,726.06,775.06,661.06,743.0+130.0+1.97%779,800
2026-02-066,476.06,613.06,421.06,613.0+58.0+0.88%759,600
2026-02-056,615.06,615.06,536.06,555.0-31.0-0.47%782,000
2026-02-046,628.06,628.06,498.06,586.0-59.0-0.89%827,300
2026-02-036,557.06,710.06,517.06,645.0+188.0+2.91%1,123,000
2026-02-026,751.06,766.06,457.06,457.0-294.0-4.35%1,570,700
2026-01-306,812.06,824.06,680.06,751.0+8.0+0.12%796,600
2026-01-296,890.06,897.06,680.06,743.0-166.0-2.40%1,022,400
2026-01-286,993.07,016.06,909.06,909.0-113.0-1.61%861,800
2026-01-276,988.07,022.06,888.07,022.0+44.0+0.63%791,800
2026-01-266,951.06,999.06,897.06,978.0-158.0-2.21%1,098,900
2026-01-237,121.07,150.07,042.07,136.0+15.0+0.21%688,100
2026-01-227,100.07,141.07,075.07,121.0+60.0+0.85%715,300
2026-01-216,901.07,061.06,892.07,061.0+53.0+0.76%537,600
2026-01-206,942.07,064.06,932.07,008.0-48.0-0.68%692,600
2026-01-196,893.07,056.06,821.07,056.0+97.0+1.39%1,036,500
2026-01-166,854.06,970.06,854.06,959.0+5.0+0.07%852,600
2026-01-156,857.06,966.06,823.06,954.0+14.0+0.20%766,800
2026-01-146,911.06,956.06,884.06,940.0+96.0+1.40%937,700
2026-01-136,870.06,878.06,760.06,844.0+74.0+1.09%1,264,800
2026-01-096,838.06,898.06,692.06,770.0-129.0-1.87%1,309,100
2026-01-087,061.07,061.06,896.06,899.0-180.0-2.54%887,100
2026-01-076,990.07,097.06,930.07,079.0+105.0+1.51%718,400
2026-01-067,030.07,139.06,964.06,974.0+7.0+0.10%595,700
2026-01-056,969.07,058.06,947.06,967.0+76.0+1.10%465,300
2025-12-306,893.06,923.06,880.06,891.0-20.0-0.29%328,300
2025-12-296,901.06,944.06,890.06,911.0+40.0+0.58%408,400
2025-12-266,940.06,940.06,853.06,871.0-38.0-0.55%477,300
2025-12-256,934.06,940.06,889.06,909.0+54.0+0.79%287,600
2025-12-246,929.06,949.06,855.06,855.0-45.0-0.65%515,900
2025-12-236,900.06,947.06,861.06,900.0-38.0-0.55%705,200
2025-12-226,915.06,938.06,835.06,938.0+109.0+1.60%659,200
2025-12-196,737.06,829.06,703.06,829.0+142.0+2.12%1,022,000
2025-12-186,705.06,757.06,634.06,687.0-58.0-0.86%661,400
2025-12-176,689.06,774.06,641.06,745.0+56.0+0.84%719,500
2025-12-166,811.06,816.06,674.06,689.0-122.0-1.79%622,600
2025-12-156,810.06,848.06,773.06,811.0+1.0+0.01%553,700
2025-12-126,740.06,810.06,732.06,810.0+96.0+1.43%617,400
2025-12-116,776.06,810.06,698.06,714.0-60.0-0.89%481,100
2025-12-106,750.06,830.06,720.06,774.0+48.0+0.71%788,800
2025-12-096,718.06,740.06,657.06,726.0+63.0+0.95%660,000
2025-12-086,550.06,674.06,503.06,663.0+147.0+2.26%632,400
2025-12-056,601.06,650.06,503.06,516.0-185.0-2.76%786,500
2025-12-046,664.06,749.06,650.06,701.0+41.0+0.62%663,600
2025-12-036,664.06,727.06,650.06,660.00.00.00%768,100
2025-12-026,676.06,705.06,644.06,660.0+39.0+0.59%451,700
2025-12-016,684.06,730.06,580.06,621.0-127.0-1.88%543,500
2025-11-286,689.06,786.06,673.06,748.0+22.0+0.33%523,500
2025-11-276,719.06,735.06,677.06,726.0+44.0+0.66%480,000
2025-11-266,654.06,743.06,629.06,682.0+26.0+0.39%623,500
2025-11-256,650.06,659.06,592.06,656.0+92.0+1.40%554,000
2025-11-216,425.06,589.06,425.06,564.0+49.0+0.75%655,300
2025-11-206,595.06,596.06,491.06,515.0+89.0+1.38%544,600
2025-11-196,433.06,474.06,362.06,426.0-20.0-0.31%529,100
2025-11-186,575.06,601.06,417.06,446.0-164.0-2.48%628,200
2025-11-176,603.06,644.06,506.06,610.0+7.0+0.11%563,400
2025-11-146,581.06,656.06,528.06,603.0-135.0-2.00%667,300
2025-11-136,660.06,738.06,629.06,738.0+126.0+1.91%582,500
2025-11-126,573.06,614.06,513.06,612.0+30.0+0.46%815,400
2025-11-116,510.06,592.06,483.06,582.0+72.0+1.11%569,300
2025-11-106,625.06,640.06,506.06,510.0-55.0-0.84%888,700
2025-11-076,628.06,682.06,521.06,565.0-71.0-1.07%744,100
2025-11-066,627.06,670.06,541.06,636.0+73.0+1.11%831,100
2025-11-056,624.06,667.06,390.06,563.0-106.0-1.59%842,600
2025-11-046,500.06,830.06,467.06,669.0+327.0+5.16%1,313,200
2025-10-316,345.06,383.06,265.06,342.0+47.0+0.75%612,100
2025-10-306,275.06,310.06,240.06,295.0+18.0+0.29%572,500
2025-10-296,325.06,325.06,250.06,277.0-7.0-0.11%409,300
2025-10-286,373.06,396.06,261.06,284.0-89.0-1.40%517,900
2025-10-276,380.06,412.06,308.06,373.0+133.0+2.13%630,000
2025-10-246,205.06,278.06,205.06,240.0+47.0+0.76%605,400
2025-10-236,200.06,232.06,162.06,193.0+21.0+0.34%774,800
2025-10-226,114.06,188.06,113.06,172.0+107.0+1.76%808,700
2025-10-216,000.06,112.05,988.06,065.0+147.0+2.48%855,800
2025-10-205,890.05,950.05,858.05,918.0+91.0+1.56%453,500
2025-10-175,851.05,889.05,806.05,827.0-26.0-0.44%590,800
2025-10-165,963.05,969.05,853.05,853.0-99.0-1.66%731,700
2025-10-155,917.05,987.05,915.05,952.0+94.0+1.60%577,000
2025-10-145,882.05,984.05,841.05,858.0-124.0-2.07%775,000
2025-10-106,050.06,088.05,979.05,982.0-143.0-2.33%708,000
2025-10-096,057.06,130.06,057.06,125.0+91.0+1.51%605,600
2025-10-086,040.06,065.06,008.06,034.0-3.0-0.05%522,100
2025-10-076,008.06,124.06,008.06,037.0+129.0+2.18%889,100
2025-10-065,956.05,979.05,888.05,908.0+130.0+2.25%774,800
2025-10-035,776.05,848.05,762.05,778.0+39.0+0.68%691,000
2025-10-025,685.05,773.05,649.05,739.0+90.0+1.59%569,500
2025-10-015,660.05,672.05,567.05,649.0-65.0-1.14%789,100
2025-09-305,715.05,756.05,682.05,714.0-16.0-0.28%557,100
2025-09-295,848.05,864.05,729.05,730.0-194.0-3.27%715,700
2025-09-265,889.05,945.05,866.05,924.0+100.0+1.72%710,100
2025-09-255,840.05,850.05,795.05,824.0+17.0+0.29%675,900
2025-09-245,885.05,900.05,744.05,807.0-79.0-1.34%666,800
2025-09-225,900.05,936.05,881.05,886.0+14.0+0.24%658,900
2025-09-195,850.05,950.05,812.05,872.0+61.0+1.05%2,835,500
2025-09-185,814.05,815.05,748.05,811.0+47.0+0.82%712,000
2025-09-175,792.05,822.05,743.05,764.0-33.0-0.57%853,600
2025-09-165,645.05,825.05,640.05,797.0+155.0+2.75%839,300
2025-09-125,648.05,648.05,592.05,642.0——653,100

直近120営業日分を表示