ニチアス

5393

プライム/ガラス･土石製品/NICHIAS 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
2026-03-13	8,647.0	8,900.0	8,647.0	8,846.0	+73.0	+0.83%	259,600
2026-03-12	8,853.0	8,943.0	8,708.0	8,773.0	-230.0	-2.55%	215,400
2026-03-11	8,863.0	9,079.0	8,848.0	9,003.0	+225.0	+2.56%	225,700
2026-03-10	8,772.0	8,950.0	8,749.0	8,778.0	+274.0	+3.22%	302,900
2026-03-09	8,550.0	8,589.0	8,305.0	8,504.0	-450.0	-5.03%	397,600
2026-03-06	8,828.0	8,975.0	8,673.0	8,954.0	+143.0	+1.62%	278,600
2026-03-05	8,919.0	9,077.0	8,753.0	8,811.0	+192.0	+2.23%	318,000
2026-03-04	8,770.0	8,946.0	8,565.0	8,619.0	-303.0	-3.40%	306,100
2026-03-03	9,215.0	9,278.0	8,870.0	8,922.0	-311.0	-3.37%	306,500
2026-03-02	9,386.0	9,406.0	9,103.0	9,233.0	-368.0	-3.83%	300,500
2026-02-27	9,669.0	9,715.0	9,443.0	9,601.0	+376.0	+4.08%	508,800
2026-02-26	9,284.0	9,357.0	9,183.0	9,225.0	+63.0	+0.69%	353,200
2026-02-25	9,253.0	9,276.0	9,013.0	9,162.0	+359.0	+4.08%	446,600
2026-02-24	9,589.0	9,589.0	8,803.0	8,803.0	+114.0	+1.31%	675,700
2026-02-20	8,358.0	8,692.0	8,358.0	8,689.0	+335.0	+4.01%	383,600
2026-02-19	8,273.0	8,397.0	8,250.0	8,354.0	+204.0	+2.50%	344,500
2026-02-18	8,195.0	8,259.0	8,124.0	8,150.0	+45.0	+0.56%	200,500
2026-02-17	8,034.0	8,220.0	7,909.0	8,105.0	+201.0	+2.54%	256,400
2026-02-16	7,983.0	8,098.0	7,849.0	7,904.0	-77.0	-0.96%	223,000
2026-02-13	8,229.0	8,283.0	7,967.0	7,981.0	-331.0	-3.98%	287,700
2026-02-12	8,200.0	8,380.0	8,200.0	8,312.0	+152.0	+1.86%	360,100
2026-02-10	8,231.0	8,254.0	7,944.0	8,160.0	-305.0	-3.60%	611,600
2026-02-09	8,485.0	8,507.0	8,348.0	8,465.0	+187.0	+2.26%	214,200
2026-02-06	8,214.0	8,312.0	8,160.0	8,278.0	+64.0	+0.78%	163,900
2026-02-05	8,222.0	8,290.0	8,095.0	8,214.0	+55.0	+0.67%	200,800
2026-02-04	8,231.0	8,231.0	8,003.0	8,159.0	+223.0	+2.81%	195,800
2026-02-03	7,734.0	7,982.0	7,703.0	7,936.0	+286.0	+3.74%	265,000
2026-02-02	7,791.0	7,897.0	7,650.0	7,650.0	-98.0	-1.26%	279,700
2026-01-30	7,793.0	7,847.0	7,731.0	7,748.0	-13.0	-0.17%	232,800
2026-01-29	7,822.0	7,896.0	7,713.0	7,761.0	-59.0	-0.75%	328,900
2026-01-28	7,863.0	7,971.0	7,820.0	7,820.0	-141.0	-1.77%	212,000
2026-01-27	7,870.0	7,965.0	7,808.0	7,961.0	+92.0	+1.17%	167,200
2026-01-26	8,010.0	8,071.0	7,869.0	7,869.0	-261.0	-3.21%	325,200
2026-01-23	8,129.0	8,174.0	8,097.0	8,130.0	+130.0	+1.63%	425,100
2026-01-22	7,918.0	8,007.0	7,881.0	8,000.0	+233.0	+3.00%	480,900
2026-01-21	7,711.0	7,820.0	7,701.0	7,767.0	-44.0	-0.56%	275,600
2026-01-20	7,762.0	7,830.0	7,757.0	7,811.0	+43.0	+0.55%	228,200
2026-01-19	7,745.0	7,848.0	7,705.0	7,768.0	+36.0	+0.47%	209,200
2026-01-16	7,503.0	7,732.0	7,495.0	7,732.0	+263.0	+3.52%	267,900
2026-01-15	7,412.0	7,547.0	7,404.0	7,469.0	+76.0	+1.03%	227,000
2026-01-14	7,481.0	7,510.0	7,322.0	7,393.0	+9.0	+0.12%	222,200
2026-01-13	7,434.0	7,434.0	7,329.0	7,384.0	+166.0	+2.30%	269,200
2026-01-09	7,279.0	7,326.0	7,170.0	7,218.0	+36.0	+0.50%	292,500
2026-01-08	7,224.0	7,250.0	7,139.0	7,182.0	+8.0	+0.11%	221,700
2026-01-07	7,072.0	7,247.0	7,042.0	7,174.0	+10.0	+0.14%	207,500
2026-01-06	7,017.0	7,200.0	7,000.0	7,164.0	+245.0	+3.54%	318,200
2026-01-05	6,850.0	6,919.0	6,840.0	6,919.0	+143.0	+2.11%	122,200
2025-12-30	6,851.0	6,851.0	6,776.0	6,776.0	-54.0	-0.79%	102,300
2025-12-29	6,896.0	6,917.0	6,778.0	6,830.0	-70.0	-1.01%	116,200
2025-12-26	7,001.0	7,021.0	6,815.0	6,900.0	-101.0	-1.44%	255,500
2025-12-25	6,945.0	7,038.0	6,930.0	7,001.0	+114.0	+1.66%	242,100
2025-12-24	6,816.0	6,950.0	6,814.0	6,887.0	+112.0	+1.65%	238,300
2025-12-23	6,750.0	6,859.0	6,723.0	6,775.0	+117.0	+1.76%	201,300
2025-12-22	6,656.0	6,687.0	6,601.0	6,658.0	+76.0	+1.15%	170,700
2025-12-19	6,669.0	6,705.0	6,560.0	6,582.0	-40.0	-0.60%	172,100
2025-12-18	6,670.0	6,785.0	6,622.0	6,622.0	+32.0	+0.49%	198,600
2025-12-17	6,468.0	6,615.0	6,468.0	6,590.0	+165.0	+2.57%	230,000
2025-12-16	6,685.0	6,725.0	6,425.0	6,425.0	-260.0	-3.89%	203,600
2025-12-15	6,600.0	6,704.0	6,534.0	6,685.0	+54.0	+0.81%	159,900
2025-12-12	6,514.0	6,636.0	6,490.0	6,631.0	+217.0	+3.38%	204,700
2025-12-11	6,580.0	6,618.0	6,386.0	6,414.0	-88.0	-1.35%	118,800
2025-12-10	6,504.0	6,529.0	6,405.0	6,502.0	+98.0	+1.53%	258,800
2025-12-09	6,441.0	6,500.0	6,372.0	6,404.0	-36.0	-0.56%	190,300
2025-12-08	6,269.0	6,453.0	6,247.0	6,440.0	+227.0	+3.65%	131,200
2025-12-05	6,275.0	6,336.0	6,213.0	6,213.0	-119.0	-1.88%	113,800
2025-12-04	6,280.0	6,362.0	6,270.0	6,332.0	+52.0	+0.83%	157,200
2025-12-03	6,250.0	6,350.0	6,218.0	6,280.0	+3.0	+0.05%	217,200
2025-12-02	6,101.0	6,277.0	6,094.0	6,277.0	+177.0	+2.90%	197,300
2025-12-01	6,205.0	6,224.0	6,086.0	6,100.0	-116.0	-1.87%	107,200
2025-11-28	6,265.0	6,289.0	6,191.0	6,216.0	-38.0	-0.61%	136,100
2025-11-27	6,227.0	6,265.0	6,216.0	6,254.0	+60.0	+0.97%	107,100
2025-11-26	6,130.0	6,215.0	6,095.0	6,194.0	+87.0	+1.42%	134,600
2025-11-25	6,137.0	6,232.0	6,091.0	6,107.0	+65.0	+1.08%	156,300
2025-11-21	5,933.0	6,043.0	5,915.0	6,042.0	+108.0	+1.82%	158,200
2025-11-20	5,978.0	5,998.0	5,933.0	5,934.0	+56.0	+0.95%	115,000
2025-11-19	5,892.0	5,957.0	5,850.0	5,878.0	-5.0	-0.08%	107,600
2025-11-18	5,980.0	6,074.0	5,883.0	5,883.0	-89.0	-1.49%	92,200
2025-11-17	6,043.0	6,059.0	5,945.0	5,972.0	-59.0	-0.98%	145,800
2025-11-14	6,130.0	6,149.0	6,015.0	6,031.0	-101.0	-1.65%	156,500
2025-11-13	6,055.0	6,215.0	6,055.0	6,132.0	+93.0	+1.54%	202,300
2025-11-12	6,000.0	6,120.0	5,961.0	6,039.0	+190.0	+3.25%	250,500
2025-11-11	5,881.0	5,920.0	5,806.0	5,849.0	-28.0	-0.48%	100,100
2025-11-10	5,924.0	5,927.0	5,854.0	5,877.0	+27.0	+0.46%	97,100
2025-11-07	5,881.0	5,887.0	5,804.0	5,850.0	-74.0	-1.25%	86,100
2025-11-06	5,903.0	5,954.0	5,819.0	5,924.0	+101.0	+1.73%	152,700
2025-11-05	5,764.0	5,830.0	5,697.0	5,823.0	-3.0	-0.05%	151,500
2025-11-04	5,701.0	5,867.0	5,676.0	5,826.0	+62.0	+1.08%	158,200
2025-10-31	5,713.0	5,790.0	5,693.0	5,764.0	+41.0	+0.72%	108,300
2025-10-30	5,747.0	5,806.0	5,723.0	5,723.0	-16.0	-0.28%	449,900
2025-10-29	5,761.0	5,842.0	5,663.0	5,739.0	+164.0	+2.94%	258,000
2025-10-28	5,705.0	5,714.0	5,575.0	5,575.0	-200.0	-3.46%	182,100
2025-10-27	5,720.0	5,795.0	5,680.0	5,775.0	+86.0	+1.51%	123,900
2025-10-24	5,583.0	5,689.0	5,533.0	5,689.0	+96.0	+1.72%	175,500
2025-10-23	5,447.0	5,600.0	5,446.0	5,593.0	+91.0	+1.65%	147,000
2025-10-22	5,497.0	5,543.0	5,466.0	5,502.0	+5.0	+0.09%	226,500
2025-10-21	5,483.0	5,514.0	5,450.0	5,497.0	+46.0	+0.84%	136,200
2025-10-20	5,513.0	5,525.0	5,435.0	5,451.0	+12.0	+0.22%	142,200
2025-10-17	5,454.0	5,457.0	5,405.0	5,439.0	-7.0	-0.13%	106,800
2025-10-16	5,471.0	5,497.0	5,422.0	5,446.0	-25.0	-0.46%	107,400
2025-10-15	5,477.0	5,533.0	5,421.0	5,471.0	+23.0	+0.42%	131,800
2025-10-14	5,500.0	5,554.0	5,442.0	5,448.0	-152.0	-2.71%	118,600
2025-10-10	5,597.0	5,640.0	5,557.0	5,600.0	-64.0	-1.13%	123,400
2025-10-09	5,620.0	5,705.0	5,602.0	5,664.0	+38.0	+0.68%	110,500
2025-10-08	5,653.0	5,718.0	5,626.0	5,626.0	-55.0	-0.97%	96,500
2025-10-07	5,710.0	5,798.0	5,677.0	5,681.0	-31.0	-0.54%	125,700
2025-10-06	5,579.0	5,754.0	5,536.0	5,712.0	+233.0	+4.25%	182,700
2025-10-03	5,416.0	5,503.0	5,416.0	5,479.0	+39.0	+0.72%	124,200
2025-10-02	5,420.0	5,457.0	5,395.0	5,440.0	-10.0	-0.18%	109,900
2025-10-01	5,552.0	5,564.0	5,429.0	5,450.0	-108.0	-1.94%	147,700
2025-09-30	5,600.0	5,642.0	5,558.0	5,558.0	-19.0	-0.34%	173,300
2025-09-29	5,585.0	5,649.0	5,553.0	5,577.0	-82.0	-1.45%	170,300
2025-09-26	5,635.0	5,692.0	5,615.0	5,659.0	+13.0	+0.23%	168,800
2025-09-25	5,675.0	5,696.0	5,646.0	5,646.0	-56.0	-0.98%	152,800
2025-09-24	5,725.0	5,796.0	5,661.0	5,702.0	-123.0	-2.11%	163,900
2025-09-22	5,835.0	5,864.0	5,815.0	5,825.0	-21.0	-0.36%	109,000
2025-09-19	5,909.0	5,957.0	5,830.0	5,846.0	-96.0	-1.62%	226,600
2025-09-18	6,019.0	6,028.0	5,900.0	5,942.0	-32.0	-0.54%	115,000
2025-09-17	5,925.0	5,974.0	5,860.0	5,974.0	+49.0	+0.83%	116,100
2025-09-16	5,876.0	5,937.0	5,868.0	5,925.0	+46.0	+0.78%	117,100
2025-09-12	5,894.0	5,947.0	5,879.0	5,879.0	—	—	198,700

直近120営業日分を表示