中西製作所
5941スタンダード/金属製品/NAKANISHI MFG. 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,642.0 | 2,665.0 | 2,624.0 | 2,624.0 | -23.0 | -0.87% | 1,300 |
| 2026-03-12 | 2,651.0 | 2,651.0 | 2,611.0 | 2,647.0 | -21.0 | -0.79% | 1,500 |
| 2026-03-11 | 2,675.0 | 2,675.0 | 2,659.0 | 2,668.0 | -7.0 | -0.26% | 1,900 |
| 2026-03-10 | 2,668.0 | 2,675.0 | 2,661.0 | 2,675.0 | +35.0 | +1.33% | 1,700 |
| 2026-03-09 | 2,625.0 | 2,644.0 | 2,600.0 | 2,640.0 | +4.0 | +0.15% | 3,700 |
| 2026-03-06 | 2,678.0 | 2,678.0 | 2,636.0 | 2,636.0 | -22.0 | -0.83% | 1,600 |
| 2026-03-05 | 2,680.0 | 2,680.0 | 2,646.0 | 2,658.0 | +14.0 | +0.53% | 1,700 |
| 2026-03-04 | 2,662.0 | 2,669.0 | 2,600.0 | 2,644.0 | -36.0 | -1.34% | 3,200 |
| 2026-03-03 | 2,700.0 | 2,700.0 | 2,665.0 | 2,680.0 | -20.0 | -0.74% | 1,800 |
| 2026-03-02 | 2,663.0 | 2,700.0 | 2,660.0 | 2,700.0 | +25.0 | +0.93% | 3,400 |
| 2026-02-27 | 2,700.0 | 2,700.0 | 2,670.0 | 2,675.0 | -21.0 | -0.78% | 1,900 |
| 2026-02-26 | 2,688.0 | 2,696.0 | 2,665.0 | 2,696.0 | +7.0 | +0.26% | 1,900 |
| 2026-02-25 | 2,698.0 | 2,698.0 | 2,682.0 | 2,689.0 | -9.0 | -0.33% | 2,000 |
| 2026-02-24 | 2,698.0 | 2,698.0 | 2,651.0 | 2,698.0 | -1.0 | -0.04% | 2,900 |
| 2026-02-20 | 2,721.0 | 2,726.0 | 2,699.0 | 2,699.0 | -20.0 | -0.74% | 2,800 |
| 2026-02-19 | 2,758.0 | 2,758.0 | 2,707.0 | 2,719.0 | -39.0 | -1.41% | 2,100 |
| 2026-02-18 | 2,723.0 | 2,758.0 | 2,705.0 | 2,758.0 | +32.0 | +1.17% | 1,700 |
| 2026-02-17 | 2,732.0 | 2,734.0 | 2,726.0 | 2,726.0 | -11.0 | -0.40% | 1,700 |
| 2026-02-16 | 2,750.0 | 2,750.0 | 2,735.0 | 2,737.0 | -13.0 | -0.47% | 2,100 |
| 2026-02-13 | 2,763.0 | 2,778.0 | 2,750.0 | 2,750.0 | -20.0 | -0.72% | 2,500 |
| 2026-02-12 | 2,749.0 | 2,778.0 | 2,749.0 | 2,770.0 | +22.0 | +0.80% | 1,800 |
| 2026-02-10 | 2,728.0 | 2,748.0 | 2,728.0 | 2,748.0 | +32.0 | +1.18% | 500 |
| 2026-02-09 | 2,727.0 | 2,743.0 | 2,700.0 | 2,716.0 | -11.0 | -0.40% | 1,700 |
| 2026-02-06 | 2,700.0 | 2,727.0 | 2,650.0 | 2,727.0 | +1.0 | +0.04% | 4,800 |
| 2026-02-05 | 2,725.0 | 2,726.0 | 2,725.0 | 2,726.0 | 0.0 | 0.00% | 600 |
| 2026-02-04 | 2,705.0 | 2,726.0 | 2,705.0 | 2,726.0 | +26.0 | +0.96% | 500 |
| 2026-02-03 | 2,723.0 | 2,723.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | 600 |
| 2026-02-02 | 2,704.0 | 2,705.0 | 2,700.0 | 2,700.0 | -3.0 | -0.11% | 1,500 |
| 2026-01-30 | 2,714.0 | 2,750.0 | 2,700.0 | 2,703.0 | -11.0 | -0.41% | 3,300 |
| 2026-01-29 | 2,713.0 | 2,744.0 | 2,713.0 | 2,714.0 | +25.0 | +0.93% | 700 |
| 2026-01-28 | 2,690.0 | 2,712.0 | 2,689.0 | 2,689.0 | +3.0 | +0.11% | 900 |
| 2026-01-27 | 2,709.0 | 2,709.0 | 2,686.0 | 2,686.0 | -1.0 | -0.04% | 700 |
| 2026-01-26 | 2,681.0 | 2,715.0 | 2,681.0 | 2,687.0 | +6.0 | +0.22% | 800 |
| 2026-01-23 | 2,700.0 | 2,700.0 | 2,681.0 | 2,681.0 | -18.0 | -0.67% | 2,400 |
| 2026-01-22 | 2,708.0 | 2,709.0 | 2,690.0 | 2,699.0 | -7.0 | -0.26% | 1,700 |
| 2026-01-21 | 2,710.0 | 2,710.0 | 2,692.0 | 2,706.0 | -4.0 | -0.15% | 700 |
| 2026-01-20 | 2,684.0 | 2,710.0 | 2,684.0 | 2,710.0 | +28.0 | +1.04% | 900 |
| 2026-01-19 | 2,690.0 | 2,690.0 | 2,673.0 | 2,682.0 | -8.0 | -0.30% | 1,800 |
| 2026-01-16 | 2,692.0 | 2,692.0 | 2,675.0 | 2,690.0 | -7.0 | -0.26% | 1,000 |
| 2026-01-15 | 2,711.0 | 2,725.0 | 2,671.0 | 2,697.0 | +17.0 | +0.63% | 3,300 |
| 2026-01-14 | 2,660.0 | 2,680.0 | 2,660.0 | 2,680.0 | +26.0 | +0.98% | 1,300 |
| 2026-01-13 | 2,659.0 | 2,659.0 | 2,650.0 | 2,654.0 | -5.0 | -0.19% | 3,300 |
| 2026-01-09 | 2,638.0 | 2,659.0 | 2,638.0 | 2,659.0 | +22.0 | +0.83% | 1,300 |
| 2026-01-08 | 2,621.0 | 2,644.0 | 2,600.0 | 2,637.0 | -10.0 | -0.38% | 2,400 |
| 2026-01-07 | 2,635.0 | 2,675.0 | 2,635.0 | 2,647.0 | +12.0 | +0.46% | 1,400 |
| 2026-01-06 | 2,682.0 | 2,682.0 | 2,632.0 | 2,635.0 | -47.0 | -1.75% | 2,700 |
| 2026-01-05 | 2,700.0 | 2,709.0 | 2,682.0 | 2,682.0 | 0.0 | 0.00% | 2,800 |
| 2025-12-30 | 2,641.0 | 2,711.0 | 2,607.0 | 2,682.0 | +54.0 | +2.05% | 2,500 |
| 2025-12-29 | 2,551.0 | 2,640.0 | 2,551.0 | 2,628.0 | +80.0 | +3.14% | 2,700 |
| 2025-12-26 | 2,526.0 | 2,548.0 | 2,510.0 | 2,548.0 | +24.0 | +0.95% | 1,100 |
| 2025-12-25 | 2,557.0 | 2,558.0 | 2,524.0 | 2,524.0 | +17.0 | +0.68% | 2,400 |
| 2025-12-24 | 2,490.0 | 2,507.0 | 2,488.0 | 2,507.0 | +27.0 | +1.09% | 1,500 |
| 2025-12-23 | 2,470.0 | 2,490.0 | 2,470.0 | 2,480.0 | +10.0 | +0.40% | 600 |
| 2025-12-22 | 2,459.0 | 2,495.0 | 2,449.0 | 2,470.0 | +24.0 | +0.98% | 2,900 |
| 2025-12-19 | 2,442.0 | 2,449.0 | 2,442.0 | 2,446.0 | -1.0 | -0.04% | 1,100 |
| 2025-12-18 | 2,448.0 | 2,448.0 | 2,428.0 | 2,447.0 | +12.0 | +0.49% | 1,200 |
| 2025-12-17 | 2,430.0 | 2,448.0 | 2,430.0 | 2,435.0 | +4.0 | +0.16% | 1,500 |
| 2025-12-16 | 2,430.0 | 2,431.0 | 2,430.0 | 2,431.0 | -5.0 | -0.21% | 600 |
| 2025-12-15 | 2,444.0 | 2,446.0 | 2,430.0 | 2,436.0 | -4.0 | -0.16% | 2,400 |
| 2025-12-12 | 2,429.0 | 2,440.0 | 2,422.0 | 2,440.0 | +19.0 | +0.78% | 1,500 |
| 2025-12-11 | 2,421.0 | 2,421.0 | 2,416.0 | 2,421.0 | 0.0 | 0.00% | 600 |
| 2025-12-10 | 2,457.0 | 2,457.0 | 2,407.0 | 2,421.0 | +16.0 | +0.67% | 5,700 |
| 2025-12-09 | 2,400.0 | 2,410.0 | 2,396.0 | 2,405.0 | +10.0 | +0.42% | 900 |
| 2025-12-08 | 2,413.0 | 2,413.0 | 2,393.0 | 2,395.0 | +22.0 | +0.93% | 1,100 |
| 2025-12-05 | 2,404.0 | 2,404.0 | 2,373.0 | 2,373.0 | -22.0 | -0.92% | 2,100 |
| 2025-12-04 | 2,384.0 | 2,395.0 | 2,380.0 | 2,395.0 | +17.0 | +0.71% | 700 |
| 2025-12-03 | 2,410.0 | 2,410.0 | 2,375.0 | 2,378.0 | -14.0 | -0.59% | 1,100 |
| 2025-12-02 | 2,374.0 | 2,392.0 | 2,373.0 | 2,392.0 | +18.0 | +0.76% | 1,700 |
| 2025-12-01 | 2,370.0 | 2,374.0 | 2,369.0 | 2,374.0 | +3.0 | +0.13% | 1,400 |
| 2025-11-28 | 2,365.0 | 2,373.0 | 2,365.0 | 2,371.0 | +6.0 | +0.25% | 1,000 |
| 2025-11-27 | 2,365.0 | 2,373.0 | 2,365.0 | 2,365.0 | +1.0 | +0.04% | 900 |
| 2025-11-26 | 2,357.0 | 2,369.0 | 2,355.0 | 2,364.0 | +2.0 | +0.08% | 1,800 |
| 2025-11-25 | 2,378.0 | 2,378.0 | 2,358.0 | 2,362.0 | -1.0 | -0.04% | 2,100 |
| 2025-11-21 | 2,362.0 | 2,364.0 | 2,351.0 | 2,363.0 | +1.0 | +0.04% | 1,200 |
| 2025-11-20 | 2,357.0 | 2,362.0 | 2,351.0 | 2,362.0 | +11.0 | +0.47% | 1,200 |
| 2025-11-19 | 2,360.0 | 2,360.0 | 2,351.0 | 2,351.0 | -4.0 | -0.17% | 1,800 |
| 2025-11-18 | 2,360.0 | 2,363.0 | 2,355.0 | 2,355.0 | -5.0 | -0.21% | 1,900 |
| 2025-11-17 | 2,363.0 | 2,370.0 | 2,360.0 | 2,360.0 | -2.0 | -0.08% | 2,500 |
| 2025-11-14 | 2,369.0 | 2,370.0 | 2,362.0 | 2,362.0 | -10.0 | -0.42% | 2,400 |
| 2025-11-13 | 2,361.0 | 2,372.0 | 2,360.0 | 2,372.0 | +11.0 | +0.47% | 2,200 |
| 2025-11-12 | 2,373.0 | 2,373.0 | 2,360.0 | 2,361.0 | -9.0 | -0.38% | 2,200 |
| 2025-11-11 | 2,379.0 | 2,380.0 | 2,369.0 | 2,370.0 | -16.0 | -0.67% | 1,000 |
| 2025-11-10 | 2,365.0 | 2,386.0 | 2,365.0 | 2,386.0 | +21.0 | +0.89% | 3,500 |
| 2025-11-07 | 2,369.0 | 2,370.0 | 2,365.0 | 2,365.0 | -4.0 | -0.17% | 1,700 |
| 2025-11-06 | 2,376.0 | 2,376.0 | 2,369.0 | 2,369.0 | -9.0 | -0.38% | 1,200 |
| 2025-11-05 | 2,372.0 | 2,378.0 | 2,370.0 | 2,378.0 | 0.0 | 0.00% | 1,300 |
| 2025-11-04 | 2,386.0 | 2,386.0 | 2,370.0 | 2,378.0 | -7.0 | -0.29% | 1,500 |
| 2025-10-31 | 2,376.0 | 2,385.0 | 2,370.0 | 2,385.0 | +15.0 | +0.63% | 1,900 |
| 2025-10-30 | 2,370.0 | 2,370.0 | 2,368.0 | 2,370.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-29 | 2,380.0 | 2,380.0 | 2,370.0 | 2,370.0 | -10.0 | -0.42% | 2,000 |
| 2025-10-28 | 2,381.0 | 2,390.0 | 2,380.0 | 2,380.0 | -6.0 | -0.25% | 2,600 |
| 2025-10-27 | 2,375.0 | 2,386.0 | 2,370.0 | 2,386.0 | +11.0 | +0.46% | 1,900 |
| 2025-10-24 | 2,390.0 | 2,390.0 | 2,370.0 | 2,375.0 | -8.0 | -0.34% | 3,100 |
| 2025-10-23 | 2,375.0 | 2,383.0 | 2,373.0 | 2,383.0 | +7.0 | +0.29% | 1,800 |
| 2025-10-22 | 2,395.0 | 2,395.0 | 2,373.0 | 2,376.0 | -19.0 | -0.79% | 1,700 |
| 2025-10-21 | 2,373.0 | 2,395.0 | 2,373.0 | 2,395.0 | +20.0 | +0.84% | 3,600 |
| 2025-10-20 | 2,376.0 | 2,376.0 | 2,366.0 | 2,375.0 | +9.0 | +0.38% | 2,600 |
| 2025-10-17 | 2,372.0 | 2,385.0 | 2,366.0 | 2,366.0 | -7.0 | -0.29% | 1,400 |
| 2025-10-16 | 2,370.0 | 2,374.0 | 2,365.0 | 2,373.0 | +1.0 | +0.04% | 2,700 |
| 2025-10-15 | 2,380.0 | 2,400.0 | 2,372.0 | 2,372.0 | +1.0 | +0.04% | 3,100 |
| 2025-10-14 | 2,369.0 | 2,385.0 | 2,369.0 | 2,371.0 | +1.0 | +0.04% | 2,100 |
| 2025-10-10 | 2,371.0 | 2,371.0 | 2,365.0 | 2,370.0 | -10.0 | -0.42% | 1,000 |
| 2025-10-09 | 2,381.0 | 2,390.0 | 2,370.0 | 2,380.0 | +2.0 | +0.08% | 3,200 |
| 2025-10-08 | 2,377.0 | 2,381.0 | 2,369.0 | 2,378.0 | -2.0 | -0.08% | 2,300 |
| 2025-10-07 | 2,385.0 | 2,385.0 | 2,380.0 | 2,380.0 | -9.0 | -0.38% | 700 |
| 2025-10-06 | 2,380.0 | 2,390.0 | 2,376.0 | 2,389.0 | +18.0 | +0.76% | 1,000 |
| 2025-10-03 | 2,382.0 | 2,382.0 | 2,370.0 | 2,371.0 | -3.0 | -0.13% | 1,700 |
| 2025-10-02 | 2,380.0 | 2,381.0 | 2,370.0 | 2,374.0 | -3.0 | -0.13% | 1,800 |
| 2025-10-01 | 2,390.0 | 2,390.0 | 2,370.0 | 2,377.0 | -19.0 | -0.79% | 3,400 |
| 2025-09-30 | 2,400.0 | 2,400.0 | 2,396.0 | 2,396.0 | -4.0 | -0.17% | 800 |
| 2025-09-29 | 2,402.0 | 2,402.0 | 2,398.0 | 2,400.0 | -2.0 | -0.08% | 600 |
| 2025-09-26 | 2,409.0 | 2,409.0 | 2,402.0 | 2,402.0 | -7.0 | -0.29% | 1,200 |
| 2025-09-25 | 2,410.0 | 2,412.0 | 2,400.0 | 2,409.0 | +9.0 | +0.38% | 1,600 |
| 2025-09-24 | 2,398.0 | 2,400.0 | 2,397.0 | 2,400.0 | +2.0 | +0.08% | 1,900 |
| 2025-09-22 | 2,403.0 | 2,403.0 | 2,398.0 | 2,398.0 | -6.0 | -0.25% | 3,500 |
| 2025-09-19 | 2,403.0 | 2,407.0 | 2,403.0 | 2,404.0 | +1.0 | +0.04% | 800 |
| 2025-09-18 | 2,409.0 | 2,410.0 | 2,403.0 | 2,403.0 | +1.0 | +0.04% | 3,600 |
| 2025-09-17 | 2,409.0 | 2,409.0 | 2,400.0 | 2,402.0 | -7.0 | -0.29% | 1,400 |
| 2025-09-16 | 2,412.0 | 2,412.0 | 2,402.0 | 2,409.0 | +3.0 | +0.12% | 3,100 |
| 2025-09-12 | 2,396.0 | 2,406.0 | 2,396.0 | 2,406.0 | — | — | 1,400 |
直近120営業日分を表示