KabuInsight

エヌアイシ・オートテック

5742
スタンダード/非鉄金属/NIC Autotec,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
2026-03-13805.0805.0804.0804.0-1.0-0.12%200
2026-03-12800.0805.0800.0805.0+5.0+0.63%2,400
2026-03-11807.0811.0800.0800.0-3.0-0.37%2,300
2026-03-10802.0809.0797.0803.0+14.0+1.77%2,900
2026-03-09801.0804.0788.0789.0-15.0-1.87%9,800
2026-03-06812.0818.0804.0804.0-8.0-0.99%6,700
2026-03-05811.0822.0811.0812.0+3.0+0.37%3,200
2026-03-04815.0815.0809.0809.0-6.0-0.74%8,500
2026-03-03821.0821.0815.0815.00.00.00%2,900
2026-03-02824.0824.0815.0815.0-5.0-0.61%3,000
2026-02-27819.0822.0819.0820.00.00.00%2,100
2026-02-26818.0820.0817.0820.0+2.0+0.24%2,200
2026-02-25824.0824.0817.0818.0-4.0-0.49%2,500
2026-02-24825.0825.0809.0822.0+1.0+0.12%9,100
2026-02-20821.0823.0811.0821.0+2.0+0.24%5,000
2026-02-19816.0820.0815.0819.0+8.0+0.99%4,400
2026-02-18809.0820.0809.0811.0-2.0-0.25%6,200
2026-02-17813.0813.0810.0813.0+4.0+0.49%4,400
2026-02-16812.0813.0809.0809.0+1.0+0.12%6,400
2026-02-13809.0811.0807.0808.0+4.0+0.50%4,000
2026-02-12804.0811.0804.0804.00.00.00%6,200
2026-02-10804.0808.0799.0804.0+1.0+0.12%4,900
2026-02-09805.0805.0800.0803.0-2.0-0.25%3,300
2026-02-06803.0805.0799.0805.0+8.0+1.00%4,200
2026-02-05793.0802.0793.0797.0+4.0+0.50%7,700
2026-02-04794.0795.0790.0793.0+2.0+0.25%2,300
2026-02-03791.0794.0790.0791.0+1.0+0.13%1,700
2026-02-02799.0799.0786.0790.0-10.0-1.25%2,100
2026-01-30784.0800.0784.0800.0+7.0+0.88%7,200
2026-01-29801.0801.0792.0793.0-7.0-0.88%4,500
2026-01-28800.0800.0797.0800.00.00.00%1,300
2026-01-27799.0801.0791.0800.0+1.0+0.13%3,100
2026-01-26799.0803.0793.0799.00.00.00%3,200
2026-01-23802.0803.0792.0799.0+3.0+0.38%4,100
2026-01-22794.0796.0790.0796.0+1.0+0.13%1,500
2026-01-21792.0796.0790.0795.00.00.00%2,300
2026-01-20797.0799.0790.0795.00.00.00%5,200
2026-01-19793.0798.0786.0795.0+7.0+0.89%8,600
2026-01-16790.0791.0787.0788.0-1.0-0.13%2,700
2026-01-15789.0790.0785.0789.0+3.0+0.38%8,600
2026-01-14788.0789.0780.0786.0-2.0-0.25%3,500
2026-01-13787.0790.0773.0788.0+1.0+0.13%9,500
2026-01-09783.0787.0783.0787.0+4.0+0.51%1,500
2026-01-08789.0789.0780.0783.0-5.0-0.63%3,600
2026-01-07782.0788.0782.0788.0+4.0+0.51%3,200
2026-01-06778.0784.0773.0784.0+6.0+0.77%5,000
2026-01-05768.0778.0764.0778.0+15.0+1.97%4,100
2025-12-30760.0766.0760.0763.0+3.0+0.39%2,200
2025-12-29759.0769.0756.0760.0+5.0+0.66%7,800
2025-12-26756.0758.0755.0755.0-2.0-0.26%8,500
2025-12-25757.0759.0755.0757.0-2.0-0.26%4,700
2025-12-24760.0760.0758.0759.00.00.00%3,800
2025-12-23757.0759.0756.0759.0+2.0+0.26%5,000
2025-12-22759.0759.0757.0757.0-1.0-0.13%5,600
2025-12-19756.0758.0755.0758.0+3.0+0.40%4,600
2025-12-18759.0759.0755.0755.0-4.0-0.53%3,900
2025-12-17759.0759.0756.0759.0+1.0+0.13%1,200
2025-12-16755.0758.0755.0758.0+3.0+0.40%1,100
2025-12-15760.0760.0752.0755.0-3.0-0.40%7,600
2025-12-12759.0759.0753.0758.0+5.0+0.66%7,000
2025-12-11755.0759.0752.0753.00.00.00%2,400
2025-12-10755.0757.0753.0753.00.00.00%3,100
2025-12-09755.0755.0750.0753.0+1.0+0.13%2,700
2025-12-08752.0755.0750.0752.0+2.0+0.27%3,600
2025-12-05753.0756.0750.0750.0-3.0-0.40%10,600
2025-12-04756.0756.0753.0753.00.00.00%1,900
2025-12-03755.0757.0750.0753.0-2.0-0.26%6,400
2025-12-02753.0756.0753.0755.00.00.00%4,100
2025-12-01759.0764.0751.0755.0+2.0+0.27%9,100
2025-11-28747.0758.0747.0753.0+6.0+0.80%9,000
2025-11-27742.0760.0738.0747.0+5.0+0.67%12,800
2025-11-26767.0771.0713.0742.0-25.0-3.26%74,300
2025-11-25770.0771.0758.0767.0+1.0+0.13%10,300
2025-11-21756.0770.0755.0766.0+5.0+0.66%5,200
2025-11-20773.0773.0760.0761.0-10.0-1.30%7,200
2025-11-19772.0772.0758.0771.0+3.0+0.39%7,100
2025-11-18769.0774.0750.0768.0-1.0-0.13%15,900
2025-11-17789.0789.0763.0769.0-21.0-2.66%13,900
2025-11-14783.0790.0767.0790.0+6.0+0.77%18,700
2025-11-13780.0786.0771.0784.0-1.0-0.13%10,700
2025-11-12818.0824.0781.0785.0-31.0-3.80%23,800
2025-11-11813.0819.0811.0816.0+6.0+0.74%6,400
2025-11-10813.0813.0809.0810.0-3.0-0.37%1,500
2025-11-07803.0813.0801.0813.0+5.0+0.62%3,500
2025-11-06804.0811.0801.0808.0+4.0+0.50%1,700
2025-11-05800.0812.0800.0804.0-3.0-0.37%4,700
2025-11-04804.0807.0800.0807.0+8.0+1.00%1,700
2025-10-31803.0807.0788.0799.0-4.0-0.50%5,000
2025-10-30803.0806.0795.0803.00.00.00%2,900
2025-10-29796.0805.0796.0803.0+7.0+0.88%2,900
2025-10-28803.0805.0796.0796.0-4.0-0.50%2,000
2025-10-27799.0808.0797.0800.0+1.0+0.13%7,600
2025-10-24797.0799.0795.0799.0+1.0+0.13%2,600
2025-10-23800.0800.0795.0798.00.00.00%4,600
2025-10-22802.0803.0798.0798.0-1.0-0.13%2,200
2025-10-21803.0803.0795.0799.0-4.0-0.50%1,700
2025-10-20796.0804.0796.0803.0+7.0+0.88%7,400
2025-10-17796.0797.0791.0796.0+3.0+0.38%4,100
2025-10-16796.0798.0791.0793.0-4.0-0.50%1,900
2025-10-15790.0797.0790.0797.0+7.0+0.89%900
2025-10-14787.0800.0786.0790.0-4.0-0.50%4,500
2025-10-10807.0807.0790.0794.0-15.0-1.85%3,900
2025-10-09804.0809.0799.0809.00.00.00%4,200
2025-10-08804.0815.0793.0809.0+5.0+0.62%7,500
2025-10-07799.0805.0798.0804.0+6.0+0.75%2,600
2025-10-06803.0811.0798.0798.0-4.0-0.50%5,600
2025-10-03803.0817.0797.0802.0-1.0-0.12%5,300
2025-10-02791.0804.0787.0803.0+11.0+1.39%4,500
2025-10-01815.0815.0790.0792.0-23.0-2.82%6,800
2025-09-30820.0820.0806.0815.0-5.0-0.61%2,200
2025-09-29818.0821.0815.0820.0-9.0-1.09%3,400
2025-09-26827.0835.0826.0829.0+3.0+0.36%9,800
2025-09-25820.0826.0819.0826.0+7.0+0.85%8,300
2025-09-24819.0819.0816.0819.0+4.0+0.49%7,100
2025-09-22818.0818.0810.0815.00.00.00%5,500
2025-09-19814.0815.0807.0815.0+2.0+0.25%5,100
2025-09-18815.0815.0812.0813.0-2.0-0.25%2,500
2025-09-17810.0816.0808.0815.0-1.0-0.12%4,500
2025-09-16810.0818.0806.0816.0+10.0+1.24%10,700
2025-09-12807.0808.0803.0806.0——3,500

直近120営業日分を表示