KabuInsight

新日本電工

5563
プライム/鉄鋼/Nippon Denko 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
2026-03-13406.0417.0406.0412.0-2.0-0.48%591,000
2026-03-12429.0429.0411.0414.0-17.0-3.94%690,200
2026-03-11430.0437.0429.0431.0+5.0+1.17%886,800
2026-03-10410.0429.0408.0426.0+25.0+6.23%1,390,000
2026-03-09399.0404.0391.0401.0-22.0-5.20%1,360,500
2026-03-06426.0431.0416.0423.0-10.0-2.31%685,700
2026-03-05442.0442.0428.0433.0+22.0+5.35%1,388,200
2026-03-04440.0441.0405.0411.0-37.0-8.26%1,896,200
2026-03-03453.0467.0445.0448.0-13.0-2.82%1,325,300
2026-03-02458.0466.0451.0461.0-8.0-1.71%1,164,100
2026-02-27449.0470.0449.0469.0+22.0+4.92%1,280,000
2026-02-26457.0461.0445.0447.0+2.0+0.45%986,400
2026-02-25438.0451.0435.0445.0+4.0+0.91%1,576,200
2026-02-24434.0449.0433.0441.0+14.0+3.28%1,624,700
2026-02-20418.0431.0408.0427.0+8.0+1.91%1,129,400
2026-02-19428.0431.0419.0419.0-7.0-1.64%641,700
2026-02-18417.0430.0410.0426.0+12.0+2.90%729,900
2026-02-17427.0434.0410.0414.0-11.0-2.59%1,668,000
2026-02-16416.0425.0409.0425.0+17.0+4.17%1,421,700
2026-02-13400.0415.0392.0408.0+1.0+0.25%1,443,000
2026-02-12406.0420.0388.0407.0-1.0-0.25%1,962,100
2026-02-10404.0408.0401.0408.0+4.0+0.99%623,000
2026-02-09407.0407.0398.0404.0+4.0+1.00%759,200
2026-02-06398.0403.0393.0400.0-5.0-1.23%678,400
2026-02-05411.0418.0402.0405.0+1.0+0.25%1,387,900
2026-02-04392.0404.0390.0404.0+13.0+3.32%1,247,500
2026-02-03381.0393.0381.0391.0+13.0+3.44%882,700
2026-02-02385.0395.0378.0378.0-7.0-1.82%751,700
2026-01-30384.0395.0379.0385.0+3.0+0.79%917,600
2026-01-29382.0384.0374.0382.00.00.00%680,100
2026-01-28386.0387.0377.0382.0-7.0-1.80%824,400
2026-01-27392.0395.0385.0389.0-3.0-0.77%852,900
2026-01-26405.0414.0390.0392.0+8.0+2.08%2,313,100
2026-01-23387.0388.0381.0384.00.00.00%442,100
2026-01-22380.0388.0379.0384.0+6.0+1.59%643,900
2026-01-21375.0380.0370.0378.0-3.0-0.79%707,100
2026-01-20385.0388.0378.0381.0-8.0-2.06%849,300
2026-01-19388.0389.0379.0389.00.00.00%546,000
2026-01-16395.0398.0384.0389.0-7.0-1.77%731,200
2026-01-15387.0398.0385.0396.0+6.0+1.54%747,500
2026-01-14395.0402.0385.0390.00.00.00%1,558,800
2026-01-13375.0394.0370.0390.0+23.0+6.27%1,358,300
2026-01-09369.0373.0364.0367.00.00.00%440,000
2026-01-08368.0373.0365.0367.0-4.0-1.08%593,100
2026-01-07353.0375.0353.0371.0+18.0+5.10%1,165,500
2026-01-06349.0355.0349.0353.0+3.0+0.86%382,200
2026-01-05361.0363.0347.0350.0-8.0-2.23%637,300
2025-12-30355.0360.0351.0358.0+1.0+0.28%558,900
2025-12-29343.0359.0342.0357.0+7.0+2.00%777,100
2025-12-26347.0350.0347.0350.0+4.0+1.16%390,200
2025-12-25345.0348.0344.0346.00.00.00%423,500
2025-12-24343.0347.0342.0346.0+5.0+1.47%331,100
2025-12-23342.0344.0340.0341.0-1.0-0.29%391,400
2025-12-22334.0346.0333.0342.0+11.0+3.32%910,300
2025-12-19329.0332.0328.0331.0+3.0+0.91%373,600
2025-12-18329.0330.0326.0328.0-1.0-0.30%193,300
2025-12-17328.0329.0326.0329.0+3.0+0.92%209,900
2025-12-16333.0333.0325.0326.0-8.0-2.40%427,000
2025-12-15332.0334.0329.0334.0+2.0+0.60%310,600
2025-12-12329.0332.0327.0332.0+7.0+2.15%367,800
2025-12-11330.0331.0324.0325.0-4.0-1.22%252,400
2025-12-10327.0332.0327.0329.0+3.0+0.92%283,300
2025-12-09330.0332.0323.0326.0-4.0-1.21%486,600
2025-12-08336.0336.0327.0330.0-4.0-1.20%414,700
2025-12-05335.0335.0331.0334.0-1.0-0.30%165,500
2025-12-04328.0335.0327.0335.0+5.0+1.52%300,300
2025-12-03332.0336.0330.0330.0-2.0-0.60%255,700
2025-12-02333.0334.0329.0332.0-1.0-0.30%269,200
2025-12-01335.0338.0333.0333.0-1.0-0.30%371,900
2025-11-28330.0335.0330.0334.0+4.0+1.21%299,300
2025-11-27331.0333.0329.0330.0+1.0+0.30%171,500
2025-11-26325.0329.0324.0329.0+5.0+1.54%203,600
2025-11-25334.0336.0323.0324.0-9.0-2.70%507,300
2025-11-21325.0333.0324.0333.0+5.0+1.52%340,200
2025-11-20328.0332.0326.0328.0+3.0+0.92%343,000
2025-11-19325.0327.0322.0325.0+3.0+0.93%368,000
2025-11-18328.0331.0322.0322.0-6.0-1.83%398,700
2025-11-17327.0331.0325.0328.00.00.00%239,900
2025-11-14323.0329.0322.0328.0+1.0+0.31%217,700
2025-11-13328.0329.0325.0327.0-1.0-0.30%187,300
2025-11-12319.0328.0318.0328.0+8.0+2.50%455,100
2025-11-11318.0320.0313.0320.0+2.0+0.63%375,300
2025-11-10314.0321.0309.0318.0+6.0+1.92%597,700
2025-11-07303.0313.0302.0312.0+8.0+2.63%605,800
2025-11-06330.0331.0300.0304.0-25.0-7.60%1,441,900
2025-11-05331.0332.0321.0329.0-5.0-1.50%562,900
2025-11-04337.0339.0333.0334.0-3.0-0.89%518,400
2025-10-31341.0342.0334.0337.0-4.0-1.17%379,900
2025-10-30338.0343.0338.0341.0+1.0+0.29%500,900
2025-10-29347.0347.0338.0340.0-2.0-0.58%385,900
2025-10-28356.0356.0342.0342.0-15.0-4.20%503,600
2025-10-27354.0357.0352.0357.0+6.0+1.71%357,000
2025-10-24348.0351.0346.0351.0+3.0+0.86%393,700
2025-10-23337.0348.0337.0348.0+4.0+1.16%491,500
2025-10-22342.0344.0340.0344.00.00.00%316,400
2025-10-21349.0351.0342.0344.0-3.0-0.86%411,700
2025-10-20349.0351.0345.0347.0+1.0+0.29%341,800
2025-10-17350.0352.0342.0346.0-7.0-1.98%736,600
2025-10-16358.0368.0351.0353.0-2.0-0.56%1,268,600
2025-10-15337.0356.0337.0355.0+18.0+5.34%1,146,500
2025-10-14330.0339.0330.0337.0+3.0+0.90%623,000
2025-10-10344.0346.0334.0334.0-15.0-4.30%852,900
2025-10-09339.0350.0339.0349.0+11.0+3.25%910,300
2025-10-08340.0344.0338.0338.0-3.0-0.88%309,500
2025-10-07338.0343.0337.0341.0+1.0+0.29%488,500
2025-10-06350.0351.0338.0340.0+1.0+0.29%732,500
2025-10-03342.0345.0339.0339.0-5.0-1.45%676,400
2025-10-02333.0348.0331.0344.0+11.0+3.30%1,051,800
2025-10-01337.0338.0328.0333.0-6.0-1.77%917,900
2025-09-30335.0339.0332.0339.0+4.0+1.19%587,200
2025-09-29333.0336.0329.0335.00.00.00%453,200
2025-09-26332.0336.0331.0335.0+4.0+1.21%444,500
2025-09-25332.0334.0327.0331.0+1.0+0.30%388,300
2025-09-24330.0332.0324.0330.00.00.00%648,100
2025-09-22328.0334.0328.0330.0+2.0+0.61%666,500
2025-09-19330.0333.0327.0328.0-2.0-0.61%740,500
2025-09-18330.0333.0327.0330.0-1.0-0.30%498,400
2025-09-17342.0342.0331.0331.0-11.0-3.22%618,400
2025-09-16339.0343.0336.0342.0+4.0+1.18%681,300
2025-09-12337.0342.0337.0338.0——541,900

直近120営業日分を表示