KabuInsight

ノーリツ

5943
プライム/金属製品/NORITZ CORPORATION
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
2026-03-132,350.02,366.02,344.02,362.0+32.0+1.37%123,300
2026-03-122,347.02,363.02,326.02,330.0-17.0-0.72%113,800
2026-03-112,367.02,383.02,347.02,347.0-3.0-0.13%87,700
2026-03-102,343.02,375.02,329.02,350.0+53.0+2.31%115,900
2026-03-092,260.02,304.02,254.02,297.0-41.0-1.75%109,100
2026-03-062,320.02,351.02,318.02,338.0-12.0-0.51%71,500
2026-03-052,364.02,380.02,342.02,350.0+39.0+1.69%102,400
2026-03-042,300.02,338.02,281.02,311.0-42.0-1.78%113,500
2026-03-032,385.02,413.02,346.02,353.0-54.0-2.24%94,900
2026-03-022,400.02,413.02,382.02,407.0-26.0-1.07%93,300
2026-02-272,377.02,434.02,362.02,433.0+45.0+1.88%98,600
2026-02-262,429.02,429.02,381.02,388.0-38.0-1.57%114,300
2026-02-252,428.02,437.02,403.02,426.0+10.0+0.41%112,200
2026-02-242,355.02,439.02,337.02,416.0+71.0+3.03%144,200
2026-02-202,370.02,381.02,343.02,345.0-49.0-2.05%81,000
2026-02-192,375.02,412.02,338.02,394.0+18.0+0.76%155,100
2026-02-182,407.02,412.02,367.02,376.0-16.0-0.67%76,100
2026-02-172,418.02,430.02,382.02,392.0-38.0-1.56%124,600
2026-02-162,500.02,500.02,418.02,430.0-80.0-3.19%211,400
2026-02-132,528.02,541.02,452.02,510.0-16.0-0.63%268,700
2026-02-122,600.02,600.02,498.02,526.0+354.0+16.30%603,200
2026-02-102,160.02,178.02,150.02,172.0+20.0+0.93%81,000
2026-02-092,165.02,165.02,142.02,152.0+18.0+0.84%90,400
2026-02-062,144.02,144.02,122.02,134.0-10.0-0.47%67,200
2026-02-052,149.02,158.02,126.02,144.0+35.0+1.66%102,700
2026-02-042,084.02,111.02,074.02,109.0+27.0+1.30%107,100
2026-02-032,074.02,088.02,070.02,082.0+17.0+0.82%49,900
2026-02-022,065.02,085.02,061.02,065.00.00.00%48,600
2026-01-302,058.02,065.02,039.02,065.0+7.0+0.34%62,800
2026-01-292,052.02,079.02,033.02,058.00.00.00%73,600
2026-01-282,062.02,091.02,058.02,058.0-22.0-1.06%57,400
2026-01-272,082.02,090.02,062.02,080.0-9.0-0.43%56,900
2026-01-262,094.02,100.02,081.02,089.0-19.0-0.90%76,000
2026-01-232,096.02,108.02,087.02,108.0+14.0+0.67%50,000
2026-01-222,080.02,109.02,080.02,094.0+14.0+0.67%91,300
2026-01-212,051.02,080.02,043.02,080.0+7.0+0.34%92,500
2026-01-202,073.02,086.02,073.02,073.00.00.00%88,100
2026-01-192,070.02,084.02,056.02,073.0+2.0+0.10%80,500
2026-01-162,045.02,076.02,038.02,071.0+24.0+1.17%85,900
2026-01-152,045.02,053.02,040.02,047.0+2.0+0.10%93,500
2026-01-142,020.02,049.02,012.02,045.0+28.0+1.39%108,400
2026-01-132,075.02,083.02,006.02,017.0-45.0-2.18%151,700
2026-01-092,047.02,067.02,046.02,062.0+16.0+0.78%65,200
2026-01-082,044.02,054.02,030.02,046.0-13.0-0.63%81,200
2026-01-072,032.02,065.02,019.02,059.0+21.0+1.03%110,200
2026-01-062,020.02,042.02,020.02,038.0+19.0+0.94%81,000
2026-01-051,995.02,019.01,995.02,019.0+24.0+1.20%98,400
2025-12-301,995.02,006.01,995.01,995.0+1.0+0.05%76,800
2025-12-291,971.01,994.01,959.01,994.0-8.0-0.40%100,400
2025-12-261,990.02,003.01,990.02,002.0+8.0+0.40%79,900
2025-12-251,985.02,001.01,985.01,994.0+9.0+0.45%42,000
2025-12-241,987.01,997.01,985.01,985.0-5.0-0.25%54,700
2025-12-231,973.01,991.01,971.01,990.0+12.0+0.61%58,100
2025-12-221,977.01,999.01,975.01,978.0+3.0+0.15%83,500
2025-12-191,957.01,986.01,952.01,975.0+14.0+0.71%112,200
2025-12-181,928.01,970.01,923.01,961.0+33.0+1.71%68,900
2025-12-171,924.01,938.01,915.01,928.0+1.0+0.05%70,600
2025-12-161,953.01,953.01,927.01,927.0-30.0-1.53%57,800
2025-12-151,946.01,958.01,939.01,957.0+11.0+0.57%102,300
2025-12-121,920.01,946.01,915.01,946.0+33.0+1.73%89,200
2025-12-111,915.01,921.01,906.01,913.0-1.0-0.05%63,600
2025-12-101,926.01,937.01,914.01,914.0-12.0-0.62%78,600
2025-12-091,945.01,958.01,921.01,926.0-26.0-1.33%98,500
2025-12-081,926.01,956.01,922.01,952.0+22.0+1.14%150,400
2025-12-051,970.02,000.01,925.01,930.0+42.0+2.22%505,200
2025-12-041,880.01,891.01,874.01,888.0+8.0+0.43%73,000
2025-12-031,898.01,898.01,880.01,880.0-18.0-0.95%104,000
2025-12-021,924.01,925.01,898.01,898.0-26.0-1.35%100,200
2025-12-011,924.01,929.01,917.01,924.00.00.00%99,000
2025-11-281,930.01,930.01,913.01,924.0-8.0-0.41%76,000
2025-11-271,924.01,933.01,921.01,932.0+15.0+0.78%68,100
2025-11-261,909.01,921.01,897.01,917.0+22.0+1.16%92,000
2025-11-251,905.01,909.01,890.01,895.0-11.0-0.58%102,000
2025-11-211,860.01,906.01,859.01,906.0+59.0+3.19%231,600
2025-11-201,840.01,855.01,836.01,847.0+11.0+0.60%106,400
2025-11-191,837.01,845.01,821.01,836.0-7.0-0.38%113,300
2025-11-181,850.01,862.01,832.01,843.0-8.0-0.43%149,500
2025-11-171,873.01,878.01,851.01,851.0-22.0-1.17%140,700
2025-11-141,891.01,893.01,869.01,873.0-24.0-1.27%169,000
2025-11-131,929.01,942.01,890.01,897.0-23.0-1.20%249,600
2025-11-121,900.01,933.01,881.01,920.0-146.0-7.07%466,800
2025-11-112,063.02,072.02,032.02,066.0+2.0+0.10%106,400
2025-11-102,077.02,080.02,060.02,064.0+12.0+0.58%82,400
2025-11-072,027.02,055.02,027.02,052.0+25.0+1.23%52,300
2025-11-062,002.02,041.02,002.02,027.0+9.0+0.45%67,000
2025-11-052,010.02,023.01,997.02,018.0+7.0+0.35%96,200
2025-11-042,000.02,027.01,998.02,011.0+8.0+0.40%88,900
2025-10-312,000.02,010.01,985.02,003.0-2.0-0.10%82,400
2025-10-302,000.02,007.01,990.02,005.0+3.0+0.15%98,300
2025-10-292,003.02,005.01,993.02,002.0-1.0-0.05%99,200
2025-10-282,040.02,040.02,003.02,003.0-48.0-2.34%55,500
2025-10-272,031.02,052.02,025.02,051.0+22.0+1.08%56,300
2025-10-242,040.02,047.02,008.02,029.0-14.0-0.69%73,300
2025-10-232,049.02,055.02,040.02,043.00.00.00%41,800
2025-10-222,034.02,051.02,021.02,043.0-1.0-0.05%106,700
2025-10-212,047.02,054.02,037.02,044.0-3.0-0.15%78,000
2025-10-202,040.02,048.02,031.02,047.0+25.0+1.24%47,900
2025-10-172,033.02,035.02,010.02,022.0-11.0-0.54%66,300
2025-10-162,061.02,071.02,021.02,033.0-28.0-1.36%73,700
2025-10-152,026.02,136.02,026.02,061.0+58.0+2.90%218,200
2025-10-141,995.02,014.01,980.02,003.0+6.0+0.30%208,100
2025-10-101,977.02,003.01,971.01,997.0-3.0-0.15%101,000
2025-10-091,993.02,004.01,987.02,000.00.00.00%69,500
2025-10-082,020.02,028.01,998.02,000.0-23.0-1.14%61,400
2025-10-072,024.02,029.02,015.02,023.0-1.0-0.05%54,300
2025-10-062,030.02,035.02,010.02,024.0+20.0+1.00%91,000
2025-10-032,000.02,013.01,997.02,004.0+4.0+0.20%42,000
2025-10-021,970.02,004.01,967.02,000.0+30.0+1.52%97,600
2025-10-012,006.02,006.01,954.01,970.0-36.0-1.79%132,600
2025-09-302,001.02,028.01,994.02,006.0-3.0-0.15%89,600
2025-09-292,046.02,046.02,008.02,009.0-37.0-1.81%102,900
2025-09-262,021.02,046.02,021.02,046.0+15.0+0.74%86,600
2025-09-252,031.02,035.02,017.02,031.0-4.0-0.20%49,500
2025-09-242,028.02,036.02,016.02,035.0+7.0+0.35%54,500
2025-09-222,028.02,050.02,028.02,028.00.00.00%63,000
2025-09-192,045.02,056.02,018.02,028.0-17.0-0.83%179,700
2025-09-182,044.02,053.02,037.02,045.0+1.0+0.05%42,500
2025-09-172,051.02,051.02,030.02,044.0-13.0-0.63%56,600
2025-09-162,070.02,070.02,051.02,057.0-13.0-0.63%57,000
2025-09-122,084.02,085.02,069.02,070.0——69,400

直近120営業日分を表示