KabuInsight

日本精線

5659
プライム/鉄鋼/Nippon Seisen 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
2026-03-131,247.01,264.01,236.01,247.0-20.0-1.58%101,000
2026-03-121,276.01,276.01,253.01,267.0-16.0-1.25%131,000
2026-03-111,283.01,296.01,279.01,283.0+13.0+1.02%63,300
2026-03-101,259.01,277.01,250.01,270.0+41.0+3.34%73,200
2026-03-091,226.01,246.01,206.01,229.0-53.0-4.13%188,800
2026-03-061,282.01,284.01,252.01,282.0-14.0-1.08%101,300
2026-03-051,297.01,309.01,285.01,296.0+46.0+3.68%101,500
2026-03-041,293.01,304.01,239.01,250.0-73.0-5.52%89,100
2026-03-031,351.01,354.01,317.01,323.0-37.0-2.72%91,200
2026-03-021,351.01,370.01,342.01,360.0-10.0-0.73%82,300
2026-02-271,346.01,370.01,343.01,370.0+24.0+1.78%99,100
2026-02-261,338.01,355.01,333.01,346.0+17.0+1.28%108,500
2026-02-251,333.01,338.01,323.01,329.0+3.0+0.23%51,500
2026-02-241,309.01,334.01,306.01,326.0+11.0+0.84%60,300
2026-02-201,320.01,320.01,298.01,315.0-6.0-0.45%34,900
2026-02-191,301.01,321.01,297.01,321.0+16.0+1.23%37,800
2026-02-181,318.01,321.01,305.01,305.0-10.0-0.76%15,000
2026-02-171,312.01,316.01,302.01,315.0+3.0+0.23%34,800
2026-02-161,270.01,312.01,261.01,312.0+51.0+4.04%74,500
2026-02-131,309.01,316.01,257.01,261.0-61.0-4.61%63,000
2026-02-121,300.01,322.01,300.01,322.0+25.0+1.93%52,300
2026-02-101,282.01,299.01,282.01,297.0+33.0+2.61%53,400
2026-02-091,297.01,299.01,240.01,264.0-3.0-0.24%119,800
2026-02-061,269.01,269.01,253.01,267.0-6.0-0.47%30,200
2026-02-051,285.01,301.01,273.01,273.0-2.0-0.16%69,000
2026-02-041,261.01,287.01,260.01,275.0+10.0+0.79%36,800
2026-02-031,258.01,274.01,245.01,265.0+29.0+2.35%40,200
2026-02-021,255.01,280.01,236.01,236.0-19.0-1.51%72,800
2026-01-301,242.01,257.01,233.01,255.0+1.0+0.08%87,700
2026-01-291,200.01,265.01,200.01,254.0+71.0+6.00%166,700
2026-01-281,201.01,206.01,164.01,183.0-26.0-2.15%112,300
2026-01-271,217.01,220.01,203.01,209.0-13.0-1.06%43,700
2026-01-261,240.01,240.01,222.01,222.0-26.0-2.08%50,900
2026-01-231,259.01,259.01,242.01,248.0+1.0+0.08%35,300
2026-01-221,243.01,254.01,236.01,247.0+3.0+0.24%40,700
2026-01-211,229.01,245.01,220.01,244.0+5.0+0.40%48,100
2026-01-201,247.01,249.01,232.01,239.0-8.0-0.64%50,800
2026-01-191,266.01,266.01,231.01,247.0-19.0-1.50%71,400
2026-01-161,247.01,266.01,241.01,266.0+14.0+1.12%50,400
2026-01-151,233.01,253.01,232.01,252.0+16.0+1.29%45,400
2026-01-141,230.01,240.01,224.01,236.0+9.0+0.73%31,700
2026-01-131,244.01,244.01,220.01,227.0+7.0+0.57%36,300
2026-01-091,223.01,231.01,215.01,220.0+5.0+0.41%29,000
2026-01-081,220.01,226.01,212.01,215.0-9.0-0.74%30,400
2026-01-071,215.01,242.01,213.01,224.0+3.0+0.25%38,900
2026-01-061,214.01,225.01,213.01,221.0+18.0+1.50%38,400
2026-01-051,204.01,216.01,200.01,203.0+8.0+0.67%37,800
2025-12-301,176.01,201.01,175.01,195.0+10.0+0.84%34,500
2025-12-291,176.01,187.01,166.01,185.0+20.0+1.72%56,000
2025-12-261,162.01,175.01,162.01,165.0+3.0+0.26%32,800
2025-12-251,168.01,168.01,162.01,162.0+1.0+0.09%22,400
2025-12-241,182.01,189.01,160.01,161.0-29.0-2.44%55,500
2025-12-231,193.01,198.01,180.01,190.0-6.0-0.50%43,800
2025-12-221,200.01,210.01,190.01,196.0-2.0-0.17%63,200
2025-12-191,185.01,198.01,185.01,198.0+13.0+1.10%41,700
2025-12-181,180.01,193.01,175.01,185.0-5.0-0.42%26,300
2025-12-171,175.01,194.01,175.01,190.0+13.0+1.10%17,400
2025-12-161,181.01,186.01,175.01,177.0-6.0-0.51%46,200
2025-12-151,190.01,190.01,179.01,183.0-16.0-1.33%23,500
2025-12-121,190.01,200.01,189.01,199.0+25.0+2.13%41,400
2025-12-111,182.01,192.01,171.01,174.0+6.0+0.51%45,700
2025-12-101,154.01,168.01,146.01,168.0+23.0+2.01%95,100
2025-12-091,138.01,153.01,137.01,145.0+7.0+0.62%41,800
2025-12-081,120.01,138.01,120.01,138.0+19.0+1.70%41,000
2025-12-051,133.01,133.01,119.01,119.0-14.0-1.24%17,700
2025-12-041,121.01,134.01,121.01,133.0+12.0+1.07%32,600
2025-12-031,133.01,137.01,121.01,121.0-7.0-0.62%30,100
2025-12-021,120.01,129.01,117.01,128.0+8.0+0.71%27,600
2025-12-011,128.01,128.01,116.01,120.00.00.00%24,100
2025-11-281,119.01,123.01,114.01,120.0+5.0+0.45%18,600
2025-11-271,125.01,133.01,110.01,115.0-3.0-0.27%39,700
2025-11-261,103.01,118.01,103.01,118.0+10.0+0.90%29,000
2025-11-251,121.01,121.01,099.01,108.0+6.0+0.54%31,100
2025-11-211,094.01,102.01,090.01,102.0+7.0+0.64%21,700
2025-11-201,089.01,098.01,082.01,095.0+15.0+1.39%29,600
2025-11-191,086.01,091.01,075.01,080.0+3.0+0.28%28,900
2025-11-181,092.01,102.01,077.01,077.0-19.0-1.73%33,500
2025-11-171,112.01,114.01,096.01,096.0+5.0+0.46%21,600
2025-11-141,095.01,098.01,090.01,091.0-9.0-0.82%16,200
2025-11-131,104.01,108.01,100.01,100.0+1.0+0.09%14,000
2025-11-121,091.01,104.01,081.01,099.0+12.0+1.10%23,000
2025-11-111,095.01,103.01,081.01,087.0-8.0-0.73%32,900
2025-11-101,087.01,095.01,086.01,095.0+14.0+1.30%22,000
2025-11-071,087.01,087.01,076.01,081.00.00.00%16,000
2025-11-061,080.01,087.01,072.01,081.0+3.0+0.28%19,000
2025-11-051,092.01,092.01,062.01,078.0-14.0-1.28%53,300
2025-11-041,103.01,105.01,092.01,092.0-16.0-1.44%28,000
2025-10-311,099.01,114.01,095.01,108.0+9.0+0.82%34,000
2025-10-301,091.01,107.01,081.01,099.0+19.0+1.76%70,300
2025-10-291,126.01,135.01,076.01,080.0-54.0-4.76%104,900
2025-10-281,153.01,156.01,123.01,134.0-19.0-1.65%51,800
2025-10-271,140.01,153.01,138.01,153.0+11.0+0.96%36,500
2025-10-241,150.01,155.01,140.01,142.0-1.0-0.09%32,900
2025-10-231,131.01,148.01,131.01,143.0+6.0+0.53%37,500
2025-10-221,120.01,137.01,120.01,137.0+15.0+1.34%44,400
2025-10-211,128.01,134.01,117.01,122.0-8.0-0.71%38,400
2025-10-201,132.01,136.01,112.01,130.0+14.0+1.25%42,900
2025-10-171,112.01,137.01,112.01,116.0-1.0-0.09%46,400
2025-10-161,102.01,118.01,100.01,117.0+21.0+1.92%47,300
2025-10-151,090.01,096.01,087.01,096.0+15.0+1.39%20,900
2025-10-141,080.01,089.01,065.01,081.0-9.0-0.83%34,200
2025-10-101,112.01,118.01,090.01,090.0-22.0-1.98%47,200
2025-10-091,107.01,112.01,102.01,112.0+12.0+1.09%37,400
2025-10-081,099.01,106.01,097.01,100.00.00.00%45,800
2025-10-071,101.01,107.01,095.01,100.0-4.0-0.36%16,600
2025-10-061,114.01,119.01,093.01,104.0+11.0+1.01%28,300
2025-10-031,084.01,096.01,084.01,093.0+9.0+0.83%18,100
2025-10-021,086.01,098.01,084.01,084.0+7.0+0.65%32,300
2025-10-011,096.01,096.01,075.01,077.0-23.0-2.09%51,400
2025-09-301,117.01,117.01,086.01,100.0-17.0-1.52%33,700
2025-09-291,125.01,125.01,117.01,117.0-26.0-2.27%31,500
2025-09-261,140.01,149.01,138.01,143.0+2.0+0.18%30,800
2025-09-251,141.01,148.01,140.01,141.0+3.0+0.26%34,000
2025-09-241,135.01,143.01,131.01,138.0+3.0+0.26%36,700
2025-09-221,151.01,160.01,132.01,135.0-10.0-0.87%64,300
2025-09-191,140.01,149.01,138.01,145.0+5.0+0.44%22,700
2025-09-181,140.01,143.01,133.01,140.0+4.0+0.35%24,200
2025-09-171,142.01,142.01,134.01,136.0-8.0-0.70%33,900
2025-09-161,146.01,150.01,141.01,144.0+8.0+0.70%18,200
2025-09-121,141.01,145.01,136.01,136.0——30,900

直近120営業日分を表示