KabuInsight

ニッカトー

5367
スタンダード/ガラス･土石製品/NIKKATO CORPORATION
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
2026-03-13775.0778.0765.0771.0-12.0-1.53%49,200
2026-03-12791.0791.0777.0783.0-8.0-1.01%67,000
2026-03-11771.0808.0771.0791.0+22.0+2.86%133,400
2026-03-10763.0772.0753.0769.0+21.0+2.81%40,000
2026-03-09751.0751.0720.0748.0-29.0-3.73%140,100
2026-03-06773.0777.0752.0777.0-4.0-0.51%45,300
2026-03-05761.0792.0761.0781.0+32.0+4.27%86,900
2026-03-04769.0791.0734.0749.0-50.0-6.26%197,300
2026-03-03815.0837.0794.0799.0-25.0-3.03%179,800
2026-03-02840.0842.0816.0824.0-40.0-4.63%84,000
2026-02-27820.0865.0820.0864.0+43.0+5.24%111,700
2026-02-26830.0855.0821.0821.0-18.0-2.15%105,100
2026-02-25857.0860.0831.0839.0-18.0-2.10%48,200
2026-02-24816.0857.0809.0857.0+26.0+3.13%117,700
2026-02-20840.0840.0803.0831.0-13.0-1.54%190,800
2026-02-19882.0882.0835.0844.0-36.0-4.09%159,200
2026-02-18842.0904.0835.0880.0+40.0+4.76%233,400
2026-02-17833.0850.0820.0840.0+13.0+1.57%129,200
2026-02-16816.0828.0785.0827.0+25.0+3.12%197,700
2026-02-13913.0913.0783.0802.0+24.0+3.08%674,700
2026-02-12705.0778.0705.0778.0+73.0+10.35%198,200
2026-02-10675.0705.0674.0705.0+34.0+5.07%80,400
2026-02-09669.0677.0664.0671.0+6.0+0.90%38,900
2026-02-06667.0667.0661.0665.0+3.0+0.45%16,900
2026-02-05674.0675.0662.0662.0-12.0-1.78%35,000
2026-02-04665.0674.0658.0674.0+9.0+1.35%26,400
2026-02-03660.0674.0654.0665.0-21.0-3.06%101,900
2026-02-02683.0694.0667.0686.0+11.0+1.63%112,700
2026-01-30664.0675.0663.0675.0+14.0+2.12%17,100
2026-01-29656.0661.0645.0661.0+5.0+0.76%24,900
2026-01-28672.0672.0656.0656.0-8.0-1.20%20,200
2026-01-27669.0671.0664.0664.0-4.0-0.60%7,600
2026-01-26660.0674.0658.0668.0+5.0+0.75%23,500
2026-01-23679.0681.0661.0663.0-14.0-2.07%42,200
2026-01-22692.0692.0671.0677.0+3.0+0.45%35,500
2026-01-21668.0683.0656.0674.0-4.0-0.59%32,500
2026-01-20693.0698.0672.0678.0+7.0+1.04%77,800
2026-01-19649.0672.0647.0671.0+24.0+3.71%69,300
2026-01-16632.0647.0632.0647.0+17.0+2.70%61,200
2026-01-15624.0630.0624.0630.0+7.0+1.12%19,800
2026-01-14626.0629.0619.0623.0-3.0-0.48%32,800
2026-01-13625.0629.0625.0626.0+4.0+0.64%23,500
2026-01-09623.0623.0620.0622.0-1.0-0.16%12,200
2026-01-08626.0626.0623.0623.0+2.0+0.32%7,600
2026-01-07630.0630.0620.0621.0-9.0-1.43%18,900
2026-01-06633.0638.0630.0630.0-3.0-0.47%29,600
2026-01-05632.0637.0630.0633.0+3.0+0.48%31,600
2025-12-30628.0630.0621.0630.0+2.0+0.32%25,400
2025-12-29620.0640.0618.0628.0+18.0+2.95%90,000
2025-12-26603.0613.0602.0610.0+4.0+0.66%20,100
2025-12-25609.0609.0600.0606.0-2.0-0.33%20,500
2025-12-24611.0611.0601.0608.0-6.0-0.98%33,800
2025-12-23613.0614.0606.0614.0+8.0+1.32%29,600
2025-12-22614.0615.0597.0606.0+13.0+2.19%63,200
2025-12-19593.0593.0587.0593.0+3.0+0.51%14,100
2025-12-18580.0593.0579.0590.0+6.0+1.03%15,100
2025-12-17585.0592.0583.0584.0+2.0+0.34%8,800
2025-12-16588.0588.0577.0582.0-8.0-1.36%24,900
2025-12-15582.0600.0580.0590.0+2.0+0.34%20,200
2025-12-12592.0593.0585.0588.0-2.0-0.34%18,800
2025-12-11594.0599.0590.0590.0-5.0-0.84%7,700
2025-12-10594.0601.0592.0595.0-1.0-0.17%9,600
2025-12-09597.0598.0594.0596.0-5.0-0.83%2,600
2025-12-08594.0604.0591.0601.0+10.0+1.69%8,600
2025-12-05596.0598.0590.0591.0-9.0-1.50%10,600
2025-12-04597.0602.0597.0600.0-2.0-0.33%3,300
2025-12-03606.0606.0596.0602.0-8.0-1.31%16,600
2025-12-02615.0615.0606.0610.0+4.0+0.66%15,400
2025-12-01593.0614.0593.0606.0+11.0+1.85%29,600
2025-11-28600.0607.0593.0595.0-5.0-0.83%15,300
2025-11-27590.0603.0590.0600.0+5.0+0.84%11,300
2025-11-26603.0603.0595.0595.0-8.0-1.33%8,800
2025-11-25593.0604.0590.0603.0+14.0+2.38%12,800
2025-11-21585.0590.0585.0589.0+2.0+0.34%10,200
2025-11-20587.0592.0587.0587.0+1.0+0.17%6,800
2025-11-19580.0592.0580.0586.0+5.0+0.86%10,000
2025-11-18590.0590.0581.0581.0-9.0-1.53%27,300
2025-11-17603.0603.0590.0590.0-9.0-1.50%32,800
2025-11-14600.0602.0598.0599.0-3.0-0.50%19,200
2025-11-13615.0615.0602.0602.0-14.0-2.27%30,100
2025-11-12624.0624.0615.0616.0-3.0-0.48%22,900
2025-11-11614.0624.0609.0619.0+13.0+2.15%58,200
2025-11-10594.0607.0587.0606.0+22.0+3.77%60,600
2025-11-07591.0598.0583.0584.0-6.0-1.02%43,400
2025-11-06577.0596.0563.0590.0+13.0+2.25%75,300
2025-11-05570.0577.0562.0577.0+1.0+0.17%48,800
2025-11-04558.0582.0558.0576.0+21.0+3.78%60,700
2025-10-31559.0562.0555.0555.0-4.0-0.72%6,000
2025-10-30555.0561.0555.0559.00.00.00%6,700
2025-10-29555.0560.0553.0559.0+4.0+0.72%8,000
2025-10-28561.0561.0555.0555.0-7.0-1.25%4,900
2025-10-27564.0566.0558.0562.0-2.0-0.35%7,300
2025-10-24561.0564.0560.0564.0+6.0+1.08%6,200
2025-10-23560.0560.0557.0558.0-2.0-0.36%8,200
2025-10-22554.0560.0546.0560.0+7.0+1.27%10,300
2025-10-21552.0559.0547.0553.0+1.0+0.18%11,500
2025-10-20554.0554.0551.0552.0+6.0+1.10%6,200
2025-10-17544.0547.0542.0546.0+3.0+0.55%4,900
2025-10-16549.0554.0541.0543.0-5.0-0.91%50,000
2025-10-15541.0552.0541.0548.0+7.0+1.29%10,100
2025-10-14542.0549.0538.0541.0-7.0-1.28%13,300
2025-10-10552.0552.0547.0548.0-4.0-0.72%5,600
2025-10-09555.0555.0552.0552.0-3.0-0.54%4,000
2025-10-08556.0556.0547.0555.0+1.0+0.18%2,700
2025-10-07551.0555.0542.0554.0+4.0+0.73%9,500
2025-10-06564.0564.0550.0550.0+1.0+0.18%8,300
2025-10-03545.0554.0545.0549.0+5.0+0.92%5,200
2025-10-02540.0554.0540.0544.0+3.0+0.55%10,500
2025-10-01555.0555.0538.0541.0-15.0-2.70%23,800
2025-09-30560.0560.0549.0556.0-6.0-1.07%15,700
2025-09-29568.0569.0555.0562.0-6.0-1.06%10,700
2025-09-26573.0573.0568.0568.0-3.0-0.53%7,800
2025-09-25573.0573.0568.0571.00.00.00%9,700
2025-09-24578.0578.0571.0571.0-3.0-0.52%13,400
2025-09-22577.0577.0572.0574.0+3.0+0.53%12,300
2025-09-19575.0577.0570.0571.0-2.0-0.35%9,600
2025-09-18570.0575.0570.0573.0+4.0+0.70%4,700
2025-09-17578.0580.0569.0569.0-9.0-1.56%10,400
2025-09-16567.0579.0567.0578.0+11.0+1.94%24,900
2025-09-12565.0570.0563.0567.0——8,300

直近120営業日分を表示