KabuInsight

ナイル

5618
グロース/情報･通信業/Nyle Inc.
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
2026-03-13321.0321.0312.0320.0+3.0+0.95%2,400
2026-03-12314.0317.0313.0317.0-3.0-0.94%2,600
2026-03-11322.0322.0312.0320.0+3.0+0.95%2,100
2026-03-10315.0322.0315.0317.0-3.0-0.94%1,900
2026-03-09322.0322.0310.0320.0-4.0-1.23%3,200
2026-03-06312.0324.0310.0324.0+12.0+3.85%6,900
2026-03-05310.0318.0305.0312.0+4.0+1.30%8,800
2026-03-04312.0315.0307.0308.0-6.0-1.91%17,100
2026-03-03316.0319.0313.0314.0-5.0-1.57%3,000
2026-03-02320.0320.0316.0319.0-2.0-0.62%5,400
2026-02-27318.0321.0318.0321.00.00.00%3,100
2026-02-26318.0322.0316.0321.0+4.0+1.26%7,000
2026-02-25315.0318.0312.0317.0+10.0+3.26%12,600
2026-02-24312.0312.0303.0307.0-4.0-1.29%25,300
2026-02-20313.0314.0311.0311.0-6.0-1.89%7,800
2026-02-19318.0318.0315.0317.0+1.0+0.32%5,300
2026-02-18318.0318.0313.0316.0+3.0+0.96%5,600
2026-02-17309.0314.0309.0313.0+2.0+0.64%4,400
2026-02-16318.0319.0307.0311.0-3.0-0.96%11,900
2026-02-13310.0315.0309.0314.0+4.0+1.29%9,100
2026-02-12308.0313.0307.0310.0+1.0+0.32%11,400
2026-02-10309.0311.0309.0309.0+2.0+0.65%3,400
2026-02-09308.0309.0305.0307.0-1.0-0.32%4,300
2026-02-06306.0309.0306.0308.0-2.0-0.65%1,700
2026-02-05314.0314.0304.0310.0-4.0-1.27%9,800
2026-02-04311.0314.0306.0314.0+3.0+0.96%7,700
2026-02-03312.0313.0310.0311.0-1.0-0.32%5,400
2026-02-02312.0315.0310.0312.0+1.0+0.32%4,400
2026-01-30311.0316.0309.0311.0-1.0-0.32%9,200
2026-01-29314.0316.0311.0312.0+1.0+0.32%3,800
2026-01-28314.0315.0311.0311.0-2.0-0.64%7,600
2026-01-27314.0317.0313.0313.0-3.0-0.95%3,500
2026-01-26316.0318.0314.0316.0-1.0-0.32%4,200
2026-01-23320.0320.0315.0317.0+2.0+0.63%8,300
2026-01-22317.0317.0315.0315.0-4.0-1.25%5,300
2026-01-21320.0320.0315.0319.0+1.0+0.31%5,400
2026-01-20320.0324.0318.0318.0-1.0-0.31%10,200
2026-01-19318.0319.0317.0319.0+2.0+0.63%8,000
2026-01-16313.0317.0313.0317.0+5.0+1.60%10,000
2026-01-15314.0316.0312.0312.0-2.0-0.64%8,600
2026-01-14309.0315.0309.0314.0+5.0+1.62%8,200
2026-01-13317.0317.0303.0309.0-8.0-2.52%43,700
2026-01-09314.0319.0309.0317.0+1.0+0.32%28,700
2026-01-08320.0323.0311.0316.0-5.0-1.56%29,300
2026-01-07322.0324.0321.0321.00.00.00%4,000
2026-01-06319.0321.0318.0321.0+4.0+1.26%5,600
2026-01-05316.0320.0315.0317.0+2.0+0.63%8,600
2025-12-30315.0318.0313.0315.0-5.0-1.56%33,200
2025-12-29320.0324.0316.0320.0-19.0-5.60%42,800
2025-12-26337.0340.0335.0339.0+2.0+0.59%20,700
2025-12-25349.0349.0331.0337.0+3.0+0.90%35,200
2025-12-24344.0344.0330.0334.0-16.0-4.57%80,800
2025-12-23371.0371.0348.0350.0-23.0-6.17%64,400
2025-12-22336.0411.0336.0373.0+40.0+12.01%479,900
2025-12-19343.0425.0333.0333.0-12.0-3.48%240,600
2025-12-18340.0350.0313.0345.0+5.0+1.47%25,500
2025-12-17338.0344.0335.0340.0+1.0+0.29%21,900
2025-12-16353.0374.0339.0339.0-12.0-3.42%49,800
2025-12-15355.0355.0348.0351.0-4.0-1.13%5,200
2025-12-12362.0362.0347.0355.0-5.0-1.39%12,200
2025-12-11360.0360.0352.0360.0+2.0+0.56%9,900
2025-12-10355.0359.0355.0358.0+3.0+0.85%1,700
2025-12-09363.0364.0355.0355.0-5.0-1.39%3,600
2025-12-08370.0372.0360.0360.0-8.0-2.17%8,700
2025-12-05368.0372.0365.0368.0+2.0+0.55%5,800
2025-12-04372.0374.0365.0366.0-7.0-1.88%4,400
2025-12-03372.0376.0372.0373.0+1.0+0.27%2,700
2025-12-02373.0378.0371.0372.0-1.0-0.27%3,500
2025-12-01373.0378.0371.0373.00.00.00%8,800
2025-11-28369.0373.0359.0373.0+13.0+3.61%9,100
2025-11-27376.0376.0355.0360.0-11.0-2.96%9,500
2025-11-26378.0378.0366.0371.0-1.0-0.27%2,000
2025-11-25380.0380.0361.0372.0+12.0+3.33%9,600
2025-11-21363.0363.0352.0360.0+1.0+0.28%3,900
2025-11-20354.0361.0345.0359.0+3.0+0.84%10,200
2025-11-19370.0373.0351.0356.0+2.0+0.56%5,900
2025-11-18361.0361.0351.0354.0-11.0-3.01%5,000
2025-11-17383.0383.0353.0365.0-21.0-5.44%5,800
2025-11-14390.0390.0370.0386.0-1.0-0.26%6,600
2025-11-13384.0387.0376.0387.0+12.0+3.20%4,700
2025-11-12379.0385.0369.0375.0+4.0+1.08%3,700
2025-11-11381.0384.0371.0371.0-10.0-2.62%3,800
2025-11-10370.0381.0369.0381.0+16.0+4.38%5,100
2025-11-07362.0369.0362.0365.0+11.0+3.11%5,200
2025-11-06352.0363.0352.0354.0+3.0+0.85%10,500
2025-11-05356.0360.0350.0351.0-2.0-0.57%12,200
2025-11-04378.0378.0350.0353.0-29.0-7.59%46,100
2025-10-31386.0386.0381.0382.0-1.0-0.26%2,100
2025-10-30385.0387.0381.0383.0-2.0-0.52%3,800
2025-10-29387.0393.0385.0385.0-3.0-0.77%2,000
2025-10-28390.0395.0388.0388.0-10.0-2.51%7,100
2025-10-27389.0400.0387.0398.0+9.0+2.31%4,500
2025-10-24413.0414.0389.0389.0-8.0-2.02%8,800
2025-10-23394.0397.0390.0397.0+7.0+1.79%4,400
2025-10-22390.0393.0388.0390.0+4.0+1.04%1,900
2025-10-21382.0388.0380.0386.0+2.0+0.52%2,400
2025-10-20400.0400.0379.0384.0+4.0+1.05%5,400
2025-10-17379.0396.0379.0380.0+1.0+0.26%9,200
2025-10-16393.0394.0378.0379.0-18.0-4.53%20,200
2025-10-15383.0400.0383.0397.0+8.0+2.06%4,200
2025-10-14391.0395.0383.0389.0-9.0-2.26%6,700
2025-10-10405.0406.0391.0398.0-9.0-2.21%7,500
2025-10-09412.0412.0405.0407.0-5.0-1.21%3,700
2025-10-08413.0420.0410.0412.00.00.00%2,700
2025-10-07417.0421.0412.0412.0-5.0-1.20%6,600
2025-10-06417.0418.0413.0417.0+1.0+0.24%5,000
2025-10-03420.0420.0414.0416.0+4.0+0.97%1,000
2025-10-02413.0424.0412.0412.0-4.0-0.96%7,700
2025-10-01432.0440.0416.0416.0-16.0-3.70%15,800
2025-09-30423.0433.0423.0432.0+10.0+2.37%3,500
2025-09-29430.0430.0421.0422.0-2.0-0.47%3,000
2025-09-26422.0430.0422.0424.0+2.0+0.47%5,200
2025-09-25433.0433.0422.0422.0-8.0-1.86%7,400
2025-09-24426.0430.0420.0430.0+2.0+0.47%4,800
2025-09-22412.0428.0412.0428.0+16.0+3.88%11,300
2025-09-19423.0423.0410.0412.0-11.0-2.60%9,300
2025-09-18417.0426.0417.0423.0+5.0+1.20%10,000
2025-09-17424.0428.0418.0418.0-11.0-2.56%5,200
2025-09-16416.0434.0412.0429.0+13.0+3.13%19,000
2025-09-12410.0431.0410.0416.0——22,700

直近120営業日分を表示