KabuInsight

那須電機鉄工

5922
スタンダード/金属製品/NASU DENKI-TEKKO 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
2026-03-1320,130.020,130.019,640.019,950.0-380.0-1.87%400
2026-03-1220,430.020,430.020,230.020,330.0-100.0-0.49%700
2026-03-1120,340.020,430.020,300.020,430.0+200.0+0.99%800
2026-03-1019,980.020,240.019,980.020,230.0+650.0+3.32%900
2026-03-0920,280.020,390.019,520.019,580.0-860.0-4.21%3,200
2026-03-0620,200.020,440.020,100.020,440.0+440.0+2.20%500
2026-03-0520,500.020,600.020,000.020,000.0-100.0-0.50%900
2026-03-0420,100.020,100.019,800.020,100.0-140.0-0.69%2,600
2026-03-0320,230.020,780.020,180.020,240.0-120.0-0.59%2,900
2026-03-0220,180.020,360.019,990.020,360.00.00.00%1,000
2026-02-2720,380.020,380.020,080.020,360.0+380.0+1.90%800
2026-02-2619,990.020,000.019,950.019,980.0-270.0-1.33%600
2026-02-2520,000.020,250.019,870.020,250.0+390.0+1.96%1,100
2026-02-2419,650.020,040.019,480.019,860.0+220.0+1.12%1,800
2026-02-2019,620.019,780.019,610.019,640.0-60.0-0.30%1,100
2026-02-1919,700.019,790.019,630.019,700.0+200.0+1.03%600
2026-02-1819,250.019,500.019,250.019,500.0+10.0+0.05%900
2026-02-1719,500.019,500.019,490.019,490.0+80.0+0.41%800
2026-02-1618,930.019,410.018,930.019,410.0-320.0-1.62%900
2026-02-1320,190.020,190.019,300.019,730.0-570.0-2.81%5,600
2026-02-1219,590.020,300.018,700.020,300.0+940.0+4.86%10,900
2026-02-1018,050.019,360.018,050.019,360.0+1310.0+7.26%5,300
2026-02-0917,980.018,060.017,900.018,050.0+250.0+1.40%1,600
2026-02-0617,710.017,800.017,700.017,800.00.00.00%800
2026-02-0517,900.017,900.017,800.017,800.00.00.00%200
2026-02-0417,670.017,800.017,670.017,800.0+90.0+0.51%700
2026-02-0317,650.017,710.017,570.017,710.0+150.0+0.85%700
2026-02-0217,570.017,600.017,560.017,560.0-80.0-0.45%1,000
2026-01-3017,800.017,800.017,640.017,640.0-10.0-0.06%400
2026-01-2917,650.017,740.017,650.017,650.0+20.0+0.11%1,300
2026-01-2817,640.017,790.017,610.017,630.0-50.0-0.28%2,200
2026-01-2717,430.017,770.017,400.017,680.0+400.0+2.31%1,800
2026-01-2617,690.017,690.017,280.017,280.0-120.0-0.69%800
2026-01-2317,400.017,400.017,400.017,400.0-50.0-0.29%100
2026-01-2217,450.017,500.017,400.017,450.0+110.0+0.63%500
2026-01-2117,350.017,350.017,320.017,340.0-220.0-1.25%600
2026-01-2017,690.017,770.017,560.017,560.0-130.0-0.73%700
2026-01-1917,600.017,690.017,500.017,690.0+180.0+1.03%1,200
2026-01-1617,650.017,650.017,510.017,510.0-110.0-0.62%1,000
2026-01-1517,750.017,750.017,600.017,620.0-130.0-0.73%1,100
2026-01-1417,700.017,780.017,700.017,750.0-40.0-0.22%400
2026-01-1317,800.017,800.017,700.017,790.0+100.0+0.57%900
2026-01-0917,680.017,700.017,680.017,690.0+10.0+0.06%400
2026-01-0817,440.017,800.017,400.017,680.00.00.00%1,400
2026-01-0717,760.017,790.017,660.017,680.0+80.0+0.45%1,000
2026-01-0616,950.017,600.016,950.017,600.0+750.0+4.45%1,400
2026-01-0516,860.016,860.016,850.016,850.0+30.0+0.18%800
2025-12-3016,950.016,950.016,760.016,820.0+220.0+1.33%1,000
2025-12-2916,600.016,600.016,600.016,600.00.00.00%—
2025-12-2616,400.016,600.016,400.016,600.0+260.0+1.59%500
2025-12-2516,370.016,390.016,210.016,340.0+180.0+1.11%700
2025-12-2416,200.016,200.016,160.016,160.00.00.00%600
2025-12-2316,200.016,200.016,160.016,160.00.00.00%500
2025-12-2215,920.016,160.015,920.016,160.0+240.0+1.51%1,400
2025-12-1915,800.015,920.015,750.015,920.0+120.0+0.76%1,400
2025-12-1815,870.015,870.015,750.015,800.00.00.00%900
2025-12-1715,800.015,890.015,760.015,800.00.00.00%1,700
2025-12-1615,700.015,800.015,700.015,800.0+100.0+0.64%800
2025-12-1515,480.015,770.015,480.015,700.0+230.0+1.49%1,500
2025-12-1215,390.015,470.015,390.015,470.0+270.0+1.78%1,100
2025-12-1115,190.015,200.015,100.015,200.0+50.0+0.33%800
2025-12-1015,200.015,200.015,150.015,150.0-50.0-0.33%200
2025-12-0915,200.015,200.015,200.015,200.0-150.0-0.98%100
2025-12-0815,280.015,350.015,220.015,350.0+60.0+0.39%400
2025-12-0515,300.015,300.015,290.015,290.0-20.0-0.13%200
2025-12-0415,330.015,350.015,300.015,310.00.00.00%800
2025-12-0315,400.015,490.015,310.015,310.0-120.0-0.78%800
2025-12-0215,510.015,510.015,430.015,430.0-80.0-0.52%500
2025-12-0115,700.015,700.015,510.015,510.0-130.0-0.83%700
2025-11-2815,660.015,660.015,450.015,640.0-40.0-0.26%1,000
2025-11-2715,790.015,790.015,680.015,680.0-110.0-0.70%1,000
2025-11-2615,750.015,800.015,640.015,790.0+40.0+0.25%500
2025-11-2515,870.015,870.015,750.015,750.0-90.0-0.57%1,100
2025-11-2115,800.015,890.015,800.015,840.0+10.0+0.06%400
2025-11-2015,820.015,830.015,810.015,830.0-20.0-0.13%300
2025-11-1915,720.015,850.015,720.015,850.0-100.0-0.63%400
2025-11-1815,900.015,950.015,800.015,950.0+90.0+0.57%600
2025-11-1715,780.015,860.015,650.015,860.0+100.0+0.63%2,200
2025-11-1415,780.015,780.015,550.015,760.0+140.0+0.90%700
2025-11-1315,620.015,770.015,580.015,620.0-170.0-1.08%1,700
2025-11-1215,810.015,810.015,780.015,790.0+10.0+0.06%300
2025-11-1115,830.015,830.015,470.015,780.0+120.0+0.77%900
2025-11-1015,440.015,660.015,440.015,660.0+160.0+1.03%500
2025-11-0715,550.015,550.015,500.015,500.0-50.0-0.32%500
2025-11-0615,520.015,610.015,410.015,550.0+230.0+1.50%800
2025-11-0515,600.015,600.015,310.015,320.0-330.0-2.11%800
2025-11-0415,780.015,780.015,610.015,650.0-90.0-0.57%500
2025-10-3115,750.015,750.015,730.015,740.0+140.0+0.90%500
2025-10-3015,600.015,600.015,600.015,600.00.00.00%100
2025-10-2915,690.015,700.015,600.015,600.0-90.0-0.57%1,000
2025-10-2815,650.015,700.015,600.015,690.0+40.0+0.26%1,100
2025-10-2715,630.015,650.015,550.015,650.0+150.0+0.97%2,100
2025-10-2415,520.015,520.015,450.015,500.0-50.0-0.32%800
2025-10-2315,550.015,550.015,550.015,550.0-80.0-0.51%100
2025-10-2215,640.015,640.015,500.015,630.0-10.0-0.06%500
2025-10-2115,550.015,640.015,410.015,640.0+90.0+0.58%800
2025-10-2015,420.015,550.015,390.015,550.0+170.0+1.11%2,900
2025-10-1715,210.015,400.015,200.015,380.0+200.0+1.32%2,000
2025-10-1615,050.015,190.015,000.015,180.0+20.0+0.13%2,100
2025-10-1515,050.015,160.015,050.015,160.0+110.0+0.73%700
2025-10-1415,150.015,150.014,850.015,050.0-250.0-1.63%2,500
2025-10-1015,400.015,400.015,300.015,300.0-80.0-0.52%1,400
2025-10-0915,300.015,450.015,300.015,380.0+90.0+0.59%2,600
2025-10-0815,350.015,350.015,290.015,290.0-60.0-0.39%500
2025-10-0715,390.015,390.015,250.015,350.0+70.0+0.46%600
2025-10-0614,900.015,280.014,900.015,280.0+430.0+2.90%5,700
2025-10-0314,800.014,850.014,720.014,850.0+40.0+0.27%700
2025-10-0214,770.014,850.014,700.014,810.0+80.0+0.54%1,800
2025-10-0114,510.014,730.014,480.014,730.0+220.0+1.52%400
2025-09-3014,600.014,650.014,300.014,510.0-100.0-0.68%900
2025-09-2914,800.014,800.014,600.014,610.0-70.0-0.48%400
2025-09-2614,780.014,780.014,600.014,680.0-10.0-0.07%700
2025-09-2514,660.014,770.014,500.014,690.0+210.0+1.45%900
2025-09-2414,450.014,480.014,330.014,480.0+280.0+1.97%1,400
2025-09-2214,150.014,270.014,150.014,200.0-40.0-0.28%600
2025-09-1914,130.014,300.014,000.014,240.0+110.0+0.78%1,300
2025-09-1814,300.014,450.014,040.014,130.0-280.0-1.94%1,700
2025-09-1714,610.014,610.014,400.014,410.0-280.0-1.91%1,300
2025-09-1614,790.014,790.014,310.014,690.0+70.0+0.48%1,000
2025-09-1214,710.014,760.014,620.014,620.0——1,300

直近120営業日分を表示