KabuInsight

日本伸銅

5753
スタンダード/非鉄金属/NIPPON SHINDO 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
2026-03-132,802.02,851.02,777.02,777.0-73.0-2.56%3,200
2026-03-122,825.02,864.02,821.02,850.0-5.0-0.18%1,800
2026-03-112,847.02,858.02,797.02,855.0+6.0+0.21%4,500
2026-03-102,800.02,860.02,776.02,849.0+93.0+3.37%7,900
2026-03-092,775.02,775.02,660.02,756.0-169.0-5.78%16,300
2026-03-062,862.02,953.02,862.02,925.0+36.0+1.25%5,900
2026-03-052,824.02,978.02,812.02,889.0+88.0+3.14%12,900
2026-03-042,883.03,100.02,772.02,801.0-182.0-6.10%18,200
2026-03-033,040.03,045.02,823.02,983.0-12.0-0.40%13,000
2026-03-022,900.03,015.02,852.02,995.0+29.0+0.98%14,200
2026-02-272,908.02,999.02,835.02,966.0-33.0-1.10%26,600
2026-02-262,631.02,999.02,601.02,999.0+500.0+20.01%52,400
2026-02-252,526.02,526.02,460.02,499.0-11.0-0.44%3,900
2026-02-242,509.02,523.02,477.02,510.00.00.00%2,500
2026-02-202,506.02,539.02,506.02,510.0-17.0-0.67%1,000
2026-02-192,496.02,545.02,493.02,527.0+51.0+2.06%4,700
2026-02-182,493.02,493.02,475.02,476.0-17.0-0.68%2,600
2026-02-172,548.02,550.02,487.02,493.0-37.0-1.46%4,700
2026-02-162,642.02,642.02,489.02,530.0-162.0-6.02%20,200
2026-02-132,670.02,700.02,670.02,692.0+21.0+0.79%7,400
2026-02-122,592.02,671.02,568.02,671.0+110.0+4.30%4,000
2026-02-102,550.02,591.02,550.02,561.0+21.0+0.83%2,700
2026-02-092,509.02,557.02,457.02,540.0+33.0+1.32%8,700
2026-02-062,508.02,508.02,465.02,507.0+7.0+0.28%2,700
2026-02-052,497.02,500.02,490.02,500.0+12.0+0.48%1,500
2026-02-042,477.02,490.02,469.02,488.0+11.0+0.44%1,500
2026-02-032,461.02,477.02,455.02,477.0+16.0+0.65%1,100
2026-02-022,475.02,485.02,461.02,461.0+12.0+0.49%5,000
2026-01-302,500.02,505.02,445.02,449.0-59.0-2.35%4,300
2026-01-292,470.02,508.02,465.02,508.0+43.0+1.74%1,400
2026-01-282,501.02,501.02,465.02,465.0-36.0-1.44%2,600
2026-01-272,480.02,530.02,479.02,501.0+32.0+1.30%4,600
2026-01-262,443.02,550.02,403.02,469.0+67.0+2.79%9,000
2026-01-232,433.02,434.02,396.02,402.0-57.0-2.32%4,300
2026-01-222,433.02,489.02,433.02,459.0+40.0+1.65%900
2026-01-212,411.02,422.02,403.02,419.0-15.0-0.62%1,200
2026-01-202,466.02,466.02,425.02,434.0-35.0-1.42%3,900
2026-01-192,458.02,470.02,455.02,469.0+37.0+1.52%5,300
2026-01-162,458.02,458.02,430.02,432.0-18.0-0.73%3,700
2026-01-152,458.02,458.02,440.02,450.0-19.0-0.77%2,700
2026-01-142,430.02,469.02,426.02,469.0+20.0+0.82%3,100
2026-01-132,405.02,459.02,405.02,449.0+55.0+2.30%6,800
2026-01-092,383.02,394.02,370.02,394.0+10.0+0.42%2,900
2026-01-082,364.02,395.02,364.02,384.0+29.0+1.23%5,400
2026-01-072,340.02,364.02,328.02,355.0+50.0+2.17%4,600
2026-01-062,274.02,342.02,274.02,305.0+41.0+1.81%7,200
2026-01-052,277.02,277.02,262.02,264.0+4.0+0.18%2,600
2025-12-302,261.02,279.02,260.02,260.00.00.00%1,800
2025-12-292,259.02,260.02,255.02,260.0+4.0+0.18%4,600
2025-12-262,275.02,275.02,256.02,256.0-6.0-0.27%1,900
2025-12-252,260.02,270.02,258.02,262.0+3.0+0.13%2,900
2025-12-242,258.02,260.02,258.02,259.0+5.0+0.22%400
2025-12-232,251.02,272.02,251.02,254.0-1.0-0.04%1,900
2025-12-222,250.02,255.02,250.02,255.0+5.0+0.22%7,000
2025-12-192,258.02,260.02,246.02,250.0-1.0-0.04%1,400
2025-12-182,245.02,255.02,245.02,251.0+8.0+0.36%1,100
2025-12-172,244.02,244.02,243.02,243.0-16.0-0.71%400
2025-12-162,260.02,260.02,249.02,259.0+2.0+0.09%2,500
2025-12-152,257.02,264.02,257.02,257.00.00.00%800
2025-12-122,232.02,280.02,230.02,257.0+25.0+1.12%3,300
2025-12-112,250.02,250.02,232.02,232.0-4.0-0.18%900
2025-12-102,252.02,252.02,235.02,236.0+3.0+0.13%800
2025-12-092,280.02,280.02,233.02,233.0-37.0-1.63%1,900
2025-12-082,284.02,290.02,270.02,270.0+16.0+0.71%1,400
2025-12-052,270.02,270.02,251.02,254.0+3.0+0.13%1,100
2025-12-042,251.02,251.02,251.02,251.0+19.0+0.85%200
2025-12-032,238.02,274.02,220.02,232.0-5.0-0.22%2,400
2025-12-022,238.02,238.02,237.02,237.0-1.0-0.04%700
2025-12-012,280.02,280.02,222.02,238.0-42.0-1.84%2,300
2025-11-282,275.02,286.02,275.02,280.0+5.0+0.22%2,700
2025-11-272,237.02,275.02,235.02,275.0+53.0+2.39%2,300
2025-11-262,212.02,226.02,212.02,222.0+31.0+1.41%1,000
2025-11-252,177.02,191.02,174.02,191.0+17.0+0.78%700
2025-11-212,181.02,181.02,174.02,174.00.00.00%2,600
2025-11-202,174.02,178.02,174.02,174.00.00.00%1,600
2025-11-192,175.02,188.02,174.02,174.00.00.00%2,600
2025-11-182,216.02,216.02,174.02,174.0-34.0-1.54%4,100
2025-11-172,237.02,237.02,183.02,208.0-24.0-1.08%3,700
2025-11-142,267.02,271.02,221.02,232.0-30.0-1.33%6,800
2025-11-132,270.02,277.02,260.02,262.0-58.0-2.50%4,000
2025-11-122,318.02,340.02,300.02,320.0+20.0+0.87%2,600
2025-11-112,296.02,300.02,276.02,300.0+33.0+1.46%1,200
2025-11-102,290.02,292.02,267.02,267.0+6.0+0.27%1,200
2025-11-072,272.02,275.02,261.02,261.0-14.0-0.62%1,200
2025-11-062,303.02,303.02,275.02,275.0-10.0-0.44%1,000
2025-11-052,296.02,315.02,281.02,285.0-5.0-0.22%3,500
2025-11-042,270.02,290.02,256.02,290.0+30.0+1.33%3,400
2025-10-312,241.02,260.02,241.02,260.0+19.0+0.85%2,100
2025-10-302,230.02,241.02,230.02,241.0+9.0+0.40%2,600
2025-10-292,231.02,232.02,210.02,232.0-8.0-0.36%1,200
2025-10-282,250.02,250.02,236.02,240.0+10.0+0.45%1,600
2025-10-272,234.02,236.02,230.02,230.0+3.0+0.13%1,300
2025-10-242,240.02,240.02,227.02,227.0-13.0-0.58%1,700
2025-10-232,240.02,240.02,240.02,240.00.00.00%600
2025-10-222,237.02,240.02,218.02,240.0+6.0+0.27%800
2025-10-212,231.02,245.02,231.02,234.0-8.0-0.36%700
2025-10-202,227.02,242.02,215.02,242.0+41.0+1.86%900
2025-10-172,226.02,226.02,201.02,201.0-39.0-1.74%200
2025-10-162,215.02,240.02,215.02,240.0+28.0+1.27%1,200
2025-10-152,228.02,228.02,212.02,212.0+22.0+1.00%800
2025-10-142,196.02,216.02,190.02,190.0-54.0-2.41%1,400
2025-10-102,260.02,260.02,222.02,244.0-18.0-0.80%2,200
2025-10-092,284.02,284.02,255.02,262.0-22.0-0.96%1,300
2025-10-082,220.02,284.02,220.02,284.0+34.0+1.51%2,300
2025-10-072,250.02,250.02,220.02,250.00.00.00%3,700
2025-10-062,270.02,275.02,248.02,250.0+25.0+1.12%2,500
2025-10-032,166.02,225.02,166.02,225.0+74.0+3.44%2,300
2025-10-022,196.02,228.02,151.02,151.0-47.0-2.14%1,800
2025-10-012,250.02,250.02,176.02,198.0-74.0-3.26%6,300
2025-09-302,310.02,310.02,272.02,272.0-28.0-1.22%600
2025-09-292,314.02,329.02,226.02,300.0-19.0-0.82%3,300
2025-09-262,324.02,325.02,308.02,319.0+5.0+0.22%2,400
2025-09-252,285.02,324.02,266.02,314.0+13.0+0.56%2,600
2025-09-242,322.02,322.02,291.02,301.0-12.0-0.52%1,900
2025-09-222,316.02,324.02,313.02,313.0-3.0-0.13%1,000
2025-09-192,319.02,320.02,300.02,316.00.00.00%3,900
2025-09-182,329.02,329.02,312.02,316.0-13.0-0.56%1,500
2025-09-172,321.02,329.02,314.02,329.0+1.0+0.04%1,100
2025-09-162,322.02,328.02,321.02,328.0+9.0+0.39%500
2025-09-122,306.02,350.02,306.02,319.0——1,400

直近120営業日分を表示