KabuInsight

日本製罐

5905
スタンダード/金属製品/NIHON SEIKAN K.K.
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
2026-03-131,320.01,320.01,320.01,320.0+10.0+0.76%200
2026-03-121,310.01,310.01,310.01,310.00.00.00%—
2026-03-111,301.01,310.01,278.01,310.0+2.0+0.15%1,400
2026-03-101,308.01,309.01,308.01,308.0+24.0+1.87%700
2026-03-091,280.01,291.01,260.01,284.0+3.0+0.23%600
2026-03-061,296.01,296.01,281.01,281.0+15.0+1.18%400
2026-03-051,266.01,266.01,266.01,266.00.00.00%800
2026-03-041,290.01,290.01,260.01,266.0-24.0-1.86%800
2026-03-031,316.01,316.01,290.01,290.0-30.0-2.27%400
2026-03-021,329.01,329.01,320.01,320.00.00.00%500
2026-02-271,317.01,320.01,317.01,320.0+3.0+0.23%700
2026-02-261,323.01,323.01,305.01,317.0+1.0+0.08%1,300
2026-02-251,324.01,329.01,316.01,316.0-8.0-0.60%1,000
2026-02-241,309.01,324.01,309.01,324.0+14.0+1.07%800
2026-02-201,310.01,310.01,310.01,310.0-14.0-1.06%100
2026-02-191,324.01,324.01,324.01,324.0+15.0+1.15%200
2026-02-181,320.01,320.01,309.01,309.0-11.0-0.83%800
2026-02-171,320.01,320.01,320.01,320.00.00.00%—
2026-02-161,320.01,320.01,320.01,320.0+5.0+0.38%300
2026-02-131,300.01,315.01,300.01,315.00.00.00%1,000
2026-02-121,315.01,315.01,315.01,315.00.00.00%400
2026-02-101,331.01,331.01,301.01,315.0-16.0-1.20%1,600
2026-02-091,335.01,335.01,331.01,331.0-4.0-0.30%200
2026-02-061,322.01,335.01,322.01,335.0+4.0+0.30%300
2026-02-051,331.01,331.01,331.01,331.00.00.00%100
2026-02-041,338.01,338.01,331.01,331.0+23.0+1.76%400
2026-02-031,305.01,330.01,305.01,308.0-22.0-1.65%600
2026-02-021,302.01,330.01,301.01,330.0+4.0+0.30%2,500
2026-01-301,311.01,329.01,310.01,326.0+15.0+1.14%700
2026-01-291,310.01,311.01,302.01,311.0-20.0-1.50%700
2026-01-281,331.01,331.01,331.01,331.00.00.00%—
2026-01-271,331.01,331.01,331.01,331.00.00.00%—
2026-01-261,341.01,341.01,331.01,331.0-10.0-0.75%600
2026-01-231,350.01,355.01,341.01,341.0-8.0-0.59%1,900
2026-01-221,305.01,349.01,305.01,349.0+44.0+3.37%6,400
2026-01-211,289.01,305.01,289.01,305.0+15.0+1.16%2,200
2026-01-201,303.01,305.01,290.01,290.0-8.0-0.62%1,100
2026-01-191,253.01,298.01,253.01,298.0+46.0+3.67%2,300
2026-01-161,251.01,262.01,251.01,252.0-1.0-0.08%600
2026-01-151,260.01,260.01,253.01,253.0-7.0-0.56%600
2026-01-141,253.01,260.01,252.01,260.0+7.0+0.56%900
2026-01-131,251.01,260.01,246.01,253.0+2.0+0.16%900
2026-01-091,242.01,251.01,242.01,251.0-2.0-0.16%1,900
2026-01-081,246.01,262.01,246.01,253.0-5.0-0.40%2,300
2026-01-071,265.01,265.01,245.01,258.0-3.0-0.24%1,100
2026-01-061,235.01,261.01,235.01,261.0-4.0-0.32%2,300
2026-01-051,265.01,265.01,265.01,265.0-4.0-0.32%400
2025-12-301,256.01,269.01,248.01,269.0+12.0+0.95%500
2025-12-291,261.01,261.01,223.01,257.0+2.0+0.16%1,800
2025-12-261,245.01,255.01,232.01,255.0+1.0+0.08%1,100
2025-12-251,229.01,273.01,229.01,254.0+19.0+1.54%2,300
2025-12-241,222.01,235.01,222.01,235.00.00.00%2,600
2025-12-231,267.01,290.01,170.01,235.0-31.0-2.45%10,100
2025-12-221,295.01,295.01,257.01,266.0-14.0-1.09%1,100
2025-12-191,280.01,280.01,280.01,280.00.00.00%—
2025-12-181,290.01,290.01,262.01,280.0+20.0+1.59%2,400
2025-12-171,260.01,260.01,260.01,260.00.00.00%—
2025-12-161,260.01,260.01,245.01,260.0-7.0-0.55%5,300
2025-12-151,251.01,267.01,251.01,267.0+15.0+1.20%500
2025-12-121,250.01,270.01,250.01,252.0-1.0-0.08%2,000
2025-12-111,272.01,272.01,253.01,253.0-7.0-0.56%1,100
2025-12-101,266.01,266.01,260.01,260.0-9.0-0.71%600
2025-12-091,280.01,280.01,265.01,269.0-13.0-1.01%400
2025-12-081,282.01,282.01,282.01,282.00.00.00%—
2025-12-051,273.01,282.01,252.01,282.0+9.0+0.71%1,000
2025-12-041,259.01,273.01,256.01,273.0+14.0+1.11%800
2025-12-031,259.01,259.01,259.01,259.00.00.00%—
2025-12-021,258.01,273.01,258.01,259.0+1.0+0.08%900
2025-12-011,260.01,261.01,255.01,258.0-2.0-0.16%1,400
2025-11-281,265.01,265.01,260.01,260.00.00.00%400
2025-11-271,270.01,270.01,260.01,260.0-25.0-1.95%500
2025-11-261,285.01,285.01,285.01,285.00.00.00%300
2025-11-251,274.01,285.01,274.01,285.0+24.0+1.90%2,500
2025-11-211,261.01,261.01,261.01,261.00.00.00%—
2025-11-201,276.01,276.01,261.01,261.0-19.0-1.48%300
2025-11-191,285.01,285.01,256.01,280.00.00.00%1,500
2025-11-181,295.01,295.01,256.01,280.0+7.0+0.55%2,200
2025-11-171,273.01,273.01,273.01,273.00.00.00%—
2025-11-141,273.01,273.01,273.01,273.00.00.00%—
2025-11-131,273.01,273.01,273.01,273.00.00.00%—
2025-11-121,273.01,273.01,273.01,273.00.00.00%—
2025-11-111,264.01,273.01,264.01,273.0+9.0+0.71%400
2025-11-101,254.01,264.01,254.01,264.0+6.0+0.48%4,000
2025-11-071,262.01,262.01,256.01,258.0-3.0-0.24%6,100
2025-11-061,264.01,264.01,261.01,261.0-2.0-0.16%2,300
2025-11-051,284.01,284.01,263.01,263.0-21.0-1.64%2,200
2025-11-041,298.01,298.01,272.01,284.0+4.0+0.31%1,300
2025-10-311,305.01,305.01,261.01,280.0+2.0+0.16%1,100
2025-10-301,265.01,278.01,265.01,278.0+18.0+1.43%200
2025-10-291,300.01,300.01,260.01,260.0-40.0-3.08%3,000
2025-10-281,300.01,300.01,300.01,300.0-1.0-0.08%100
2025-10-271,323.01,323.01,301.01,301.0-22.0-1.66%1,700
2025-10-241,335.01,335.01,323.01,323.0-9.0-0.68%200
2025-10-231,310.01,332.01,305.01,332.0+29.0+2.23%900
2025-10-221,303.01,303.01,303.01,303.00.00.00%—
2025-10-211,301.01,303.01,288.01,303.0+2.0+0.15%600
2025-10-201,301.01,301.01,301.01,301.00.00.00%—
2025-10-171,292.01,323.01,292.01,301.0+8.0+0.62%3,500
2025-10-161,316.01,316.01,289.01,293.0-23.0-1.75%900
2025-10-151,290.01,316.01,290.01,316.0+46.0+3.62%2,300
2025-10-141,278.01,283.01,270.01,270.0-30.0-2.31%3,800
2025-10-101,312.01,312.01,289.01,300.0-12.0-0.91%700
2025-10-091,313.01,315.01,293.01,312.0+9.0+0.69%800
2025-10-081,306.01,306.01,286.01,303.0+21.0+1.64%1,800
2025-10-071,276.01,282.01,276.01,282.0+6.0+0.47%200
2025-10-061,264.01,276.01,264.01,276.0-9.0-0.70%3,700
2025-10-031,265.01,285.01,265.01,285.0+4.0+0.31%2,100
2025-10-021,281.01,300.01,281.01,281.0+7.0+0.55%4,100
2025-10-011,311.01,312.01,265.01,274.0-39.0-2.97%4,000
2025-09-301,274.01,313.01,264.01,313.0+39.0+3.06%1,600
2025-09-291,278.01,321.01,274.01,274.0-4.0-0.31%1,900
2025-09-261,278.01,278.01,271.01,278.0+2.0+0.16%1,100
2025-09-251,255.01,276.01,255.01,276.0+26.0+2.08%1,700
2025-09-241,267.01,275.01,250.01,250.0-19.0-1.50%3,500
2025-09-221,282.01,282.01,255.01,269.0-11.0-0.86%2,300
2025-09-191,285.01,285.01,280.01,280.0-1.0-0.08%400
2025-09-181,281.01,281.01,281.01,281.00.00.00%100
2025-09-171,287.01,288.01,278.01,281.0-6.0-0.47%700
2025-09-161,280.01,287.01,278.01,287.0+12.0+0.94%300
2025-09-121,285.01,287.01,275.01,275.0——2,300

直近120営業日分を表示