KabuInsight

日本坩堝

5355
スタンダード/ガラス･土石製品/Nippon Crucible 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
2026-03-13675.0690.0669.0684.0+5.0+0.74%7,700
2026-03-12677.0681.0675.0679.0+1.0+0.15%3,100
2026-03-11680.0681.0674.0678.0+5.0+0.74%6,000
2026-03-10669.0673.0661.0673.0+8.0+1.20%7,400
2026-03-09653.0676.0635.0665.0+5.0+0.76%15,700
2026-03-06675.0695.0638.0660.0-16.0-2.37%33,800
2026-03-05653.0676.0647.0676.0+32.0+4.97%19,500
2026-03-04651.0651.0630.0644.0-9.0-1.38%27,200
2026-03-03666.0666.0653.0653.0-7.0-1.06%4,700
2026-03-02667.0667.0660.0660.0-7.0-1.05%5,200
2026-02-27669.0669.0663.0667.00.00.00%9,400
2026-02-26669.0670.0664.0667.0+2.0+0.30%17,900
2026-02-25665.0666.0660.0665.0-2.0-0.30%25,400
2026-02-24660.0667.0654.0667.0+10.0+1.52%14,200
2026-02-20654.0666.0650.0657.0+6.0+0.92%18,800
2026-02-19651.0652.0649.0651.0+1.0+0.15%3,900
2026-02-18644.0652.0643.0650.0+2.0+0.31%4,000
2026-02-17645.0650.0643.0648.0+6.0+0.93%3,800
2026-02-16635.0642.0633.0642.0+8.0+1.26%6,400
2026-02-13639.0639.0630.0634.0-11.0-1.71%10,400
2026-02-12653.0674.0619.0645.0-8.0-1.23%78,300
2026-02-10652.0653.0648.0653.0+2.0+0.31%3,200
2026-02-09650.0651.0648.0651.0+3.0+0.46%3,800
2026-02-06646.0650.0645.0648.0+2.0+0.31%3,400
2026-02-05647.0648.0644.0646.0-1.0-0.15%5,700
2026-02-04646.0650.0642.0647.00.00.00%8,000
2026-02-03645.0649.0643.0647.0+6.0+0.94%2,400
2026-02-02643.0644.0638.0641.0+1.0+0.16%5,800
2026-01-30643.0643.0640.0640.0-2.0-0.31%3,600
2026-01-29641.0642.0638.0642.0+1.0+0.16%3,100
2026-01-28640.0643.0638.0641.0-2.0-0.31%7,400
2026-01-27645.0645.0637.0643.0+1.0+0.16%4,200
2026-01-26640.0656.0633.0642.0+5.0+0.78%23,900
2026-01-23634.0639.0632.0637.0+3.0+0.47%3,800
2026-01-22634.0635.0630.0634.0+7.0+1.12%4,700
2026-01-21630.0630.0624.0627.0-6.0-0.95%4,800
2026-01-20640.0640.0630.0633.0-7.0-1.09%7,600
2026-01-19635.0640.0628.0640.0+9.0+1.43%6,400
2026-01-16632.0634.0629.0631.0-5.0-0.79%8,300
2026-01-15627.0640.0622.0636.0+9.0+1.44%6,600
2026-01-14621.0627.0620.0627.0+6.0+0.97%9,600
2026-01-13621.0623.0618.0621.0+4.0+0.65%16,000
2026-01-09617.0617.0615.0617.0+1.0+0.16%2,300
2026-01-08617.0617.0614.0616.00.00.00%3,400
2026-01-07615.0616.0613.0616.0+1.0+0.16%2,600
2026-01-06611.0615.0610.0615.0+3.0+0.49%12,000
2026-01-05608.0612.0608.0612.0-13.0-2.08%88,200
2025-12-30625.0627.0620.0625.0+5.0+0.81%10,900
2025-12-29615.0620.0613.0620.0+10.0+1.64%10,100
2025-12-26606.0610.0605.0610.0+4.0+0.66%2,300
2025-12-25604.0606.0604.0606.0+1.0+0.17%61,900
2025-12-24601.0605.0601.0605.0-4.0-0.66%14,500
2025-12-23609.0609.0608.0609.00.00.00%2,100
2025-12-22609.0609.0608.0609.0+1.0+0.16%1,300
2025-12-19605.0608.0605.0608.0-1.0-0.16%55,300
2025-12-18610.0610.0607.0609.0-1.0-0.16%1,900
2025-12-17609.0610.0608.0610.0+1.0+0.16%1,800
2025-12-16609.0611.0608.0609.0-2.0-0.33%2,800
2025-12-15611.0611.0608.0611.00.00.00%1,500
2025-12-12609.0611.0608.0611.0+3.0+0.49%900
2025-12-11609.0610.0607.0608.00.00.00%1,400
2025-12-10612.0612.0605.0608.0-4.0-0.65%5,500
2025-12-09612.0612.0610.0612.0+1.0+0.16%4,300
2025-12-08612.0612.0608.0611.00.00.00%3,300
2025-12-05612.0612.0608.0611.0+3.0+0.49%900
2025-12-04608.0608.0606.0608.00.00.00%62,100
2025-12-03610.0612.0608.0608.0-4.0-0.65%1,500
2025-12-02610.0613.0608.0612.00.00.00%800
2025-12-01616.0616.0609.0612.00.00.00%3,000
2025-11-28613.0613.0608.0612.0+4.0+0.66%3,600
2025-11-27607.0610.0603.0608.0+4.0+0.66%3,000
2025-11-26604.0609.0601.0604.00.00.00%9,400
2025-11-25604.0604.0603.0604.00.00.00%1,800
2025-11-21602.0604.0602.0604.0+1.0+0.17%1,300
2025-11-20604.0604.0603.0603.0-1.0-0.17%2,000
2025-11-19604.0604.0602.0604.00.00.00%1,400
2025-11-18603.0604.0601.0604.00.00.00%10,300
2025-11-17605.0605.0603.0604.0-1.0-0.17%1,700
2025-11-14604.0606.0602.0605.0+1.0+0.17%18,600
2025-11-13604.0604.0603.0604.00.00.00%2,800
2025-11-12604.0604.0603.0604.00.00.00%2,900
2025-11-11604.0604.0602.0604.0+1.0+0.17%3,500
2025-11-10604.0604.0602.0603.0-1.0-0.17%5,400
2025-11-07604.0604.0602.0604.00.00.00%3,000
2025-11-06602.0606.0601.0604.0+2.0+0.33%15,100
2025-11-05602.0603.0601.0602.00.00.00%2,400
2025-11-04602.0603.0601.0602.0-1.0-0.17%3,600
2025-10-31604.0604.0602.0603.00.00.00%3,600
2025-10-30604.0604.0602.0603.0-1.0-0.17%2,800
2025-10-29603.0604.0602.0604.0+1.0+0.17%1,200
2025-10-28603.0603.0602.0603.00.00.00%6,800
2025-10-27605.0605.0602.0603.0-2.0-0.33%3,200
2025-10-24603.0605.0603.0605.00.00.00%900
2025-10-23604.0605.0603.0605.0+1.0+0.17%2,600
2025-10-22604.0605.0604.0604.0-2.0-0.33%11,500
2025-10-21604.0606.0604.0606.0+2.0+0.33%2,200
2025-10-20604.0605.0603.0604.00.00.00%3,500
2025-10-17603.0605.0602.0604.0-1.0-0.17%600
2025-10-16603.0605.0603.0605.0+1.0+0.17%3,400
2025-10-15603.0604.0602.0604.0+1.0+0.17%1,800
2025-10-14603.0604.0601.0603.0-1.0-0.17%4,800
2025-10-10604.0604.0602.0604.0+2.0+0.33%8,600
2025-10-09602.0603.0602.0602.0+1.0+0.17%7,200
2025-10-08602.0602.0600.0601.0-1.0-0.17%1,200
2025-10-07602.0602.0601.0602.00.00.00%3,800
2025-10-06603.0603.0601.0602.0+1.0+0.17%6,300
2025-10-03602.0602.0600.0601.00.00.00%1,400
2025-10-02601.0602.0601.0601.0-1.0-0.17%1,900
2025-10-01602.0603.0601.0602.0-1.0-0.17%2,600
2025-09-30605.0605.0601.0603.0+2.0+0.33%1,500
2025-09-29602.0603.0600.0601.00.00.00%1,900
2025-09-26600.0602.0600.0601.00.00.00%3,300
2025-09-25601.0602.0600.0601.00.00.00%2,200
2025-09-24601.0602.0600.0601.0-1.0-0.17%4,700
2025-09-22602.0602.0601.0602.00.00.00%7,100
2025-09-19602.0602.0601.0602.00.00.00%2,200
2025-09-18600.0602.0600.0602.0+1.0+0.17%1,200
2025-09-17602.0602.0600.0601.00.00.00%1,300
2025-09-16602.0602.0600.0601.0-1.0-0.17%11,000
2025-09-12602.0603.0600.0602.0——3,200

直近120営業日分を表示