KabuInsight

日東精工

5957
プライム/金属製品/NITTOSEIKO 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
2026-03-13752.0766.0747.0761.0+2.0+0.26%85,800
2026-03-12777.0778.0757.0759.0-24.0-3.07%90,000
2026-03-11777.0790.0776.0783.0+9.0+1.16%75,200
2026-03-10759.0774.0753.0774.0+29.0+3.89%119,200
2026-03-09737.0748.0724.0745.0-22.0-2.87%265,900
2026-03-06774.0774.0756.0767.0-15.0-1.92%90,100
2026-03-05774.0784.0765.0782.0+38.0+5.11%155,700
2026-03-04781.0781.0737.0744.0-45.0-5.70%201,400
2026-03-03801.0801.0787.0789.0-19.0-2.35%109,800
2026-03-02796.0811.0782.0808.0-3.0-0.37%114,700
2026-02-27785.0816.0783.0811.0+27.0+3.44%119,100
2026-02-26778.0785.0777.0784.0+6.0+0.77%82,100
2026-02-25796.0797.0778.0778.0-9.0-1.14%67,900
2026-02-24770.0790.0767.0787.0+20.0+2.61%75,200
2026-02-20779.0779.0760.0767.0-12.0-1.54%72,100
2026-02-19770.0780.0764.0779.0+11.0+1.43%70,600
2026-02-18778.0778.0768.0768.0-4.0-0.52%79,700
2026-02-17772.0777.0766.0772.0-2.0-0.26%78,900
2026-02-16789.0790.0766.0774.0-11.0-1.40%126,500
2026-02-13787.0793.0779.0785.0-11.0-1.38%134,500
2026-02-12779.0796.0773.0796.0+32.0+4.19%223,800
2026-02-10757.0766.0754.0764.0+14.0+1.87%102,500
2026-02-09748.0754.0744.0750.0+12.0+1.63%117,400
2026-02-06735.0739.0730.0738.0+3.0+0.41%53,900
2026-02-05740.0744.0734.0735.0+2.0+0.27%58,700
2026-02-04723.0736.0722.0733.0+7.0+0.96%72,700
2026-02-03716.0728.0712.0726.0+15.0+2.11%103,900
2026-02-02725.0729.0711.0711.0-10.0-1.39%88,000
2026-01-30715.0724.0714.0721.0+6.0+0.84%59,900
2026-01-29712.0719.0705.0715.0-2.0-0.28%84,500
2026-01-28720.0721.0710.0717.0-8.0-1.10%97,700
2026-01-27726.0728.0720.0725.0-1.0-0.14%66,400
2026-01-26735.0735.0721.0726.0-14.0-1.89%87,500
2026-01-23744.0746.0740.0740.0-4.0-0.54%56,400
2026-01-22741.0749.0740.0744.0+4.0+0.54%132,100
2026-01-21732.0741.0728.0740.0-2.0-0.27%78,400
2026-01-20747.0748.0735.0742.0-6.0-0.80%120,000
2026-01-19765.0765.0747.0748.0-17.0-2.22%87,800
2026-01-16760.0765.0758.0765.0+3.0+0.39%85,000
2026-01-15750.0763.0748.0762.0+14.0+1.87%92,800
2026-01-14742.0752.0741.0748.0+8.0+1.08%126,600
2026-01-13747.0752.0738.0740.0-1.0-0.13%143,600
2026-01-09732.0742.0732.0741.0+12.0+1.65%133,200
2026-01-08732.0735.0729.0729.0-3.0-0.41%75,300
2026-01-07727.0738.0726.0732.0+5.0+0.69%112,900
2026-01-06715.0730.0715.0727.0+14.0+1.96%103,400
2026-01-05712.0717.0702.0713.0+3.0+0.42%120,600
2025-12-30713.0716.0710.0710.0-9.0-1.25%53,600
2025-12-29698.0720.0696.0719.0+8.0+1.13%359,700
2025-12-26716.0717.0707.0711.0-1.0-0.14%298,200
2025-12-25705.0714.0705.0712.0+7.0+0.99%108,400
2025-12-24707.0709.0703.0705.0-1.0-0.14%157,400
2025-12-23702.0708.0700.0706.0+4.0+0.57%147,100
2025-12-22707.0710.0700.0702.0+2.0+0.29%139,200
2025-12-19695.0702.0693.0700.0+8.0+1.16%107,400
2025-12-18691.0693.0687.0692.00.00.00%73,000
2025-12-17692.0695.0691.0692.00.00.00%92,400
2025-12-16686.0695.0684.0692.00.00.00%202,200
2025-12-15685.0692.0676.0692.0+5.0+0.73%213,100
2025-12-12690.0692.0685.0687.0-3.0-0.43%213,700
2025-12-11685.0693.0683.0690.0+3.0+0.44%199,500
2025-12-10685.0689.0685.0687.0-2.0-0.29%303,600
2025-12-09689.0692.0687.0689.0-2.0-0.29%151,200
2025-12-08696.0700.0687.0691.0+1.0+0.14%229,900
2025-12-05692.0694.0685.0690.0-4.0-0.58%195,200
2025-12-04687.0700.0687.0694.0+7.0+1.02%214,000
2025-12-03686.0691.0683.0687.0+1.0+0.15%130,500
2025-12-02689.0690.0684.0686.0-3.0-0.44%151,100
2025-12-01700.0702.0688.0689.0-10.0-1.43%185,500
2025-11-28695.0703.0693.0699.0+3.0+0.43%182,600
2025-11-27693.0697.0690.0696.0+3.0+0.43%180,100
2025-11-26690.0696.0687.0693.0+7.0+1.02%119,700
2025-11-25695.0697.0682.0686.0-5.0-0.72%230,700
2025-11-21679.0691.0679.0691.0+7.0+1.02%229,100
2025-11-20672.0690.0669.0684.0+20.0+3.01%260,700
2025-11-19658.0669.0653.0664.0+5.0+0.76%217,900
2025-11-18664.0670.0659.0659.0-10.0-1.49%158,500
2025-11-17667.0671.0661.0669.0+6.0+0.90%252,500
2025-11-14749.0750.0651.0663.0-56.0-7.79%901,000
2025-11-13719.0727.0717.0719.0+2.0+0.28%77,400
2025-11-12711.0720.0708.0717.0+6.0+0.84%106,300
2025-11-11719.0719.0704.0711.0+1.0+0.14%103,000
2025-11-10708.0713.0699.0710.0+10.0+1.43%114,600
2025-11-07699.0706.0694.0700.0-2.0-0.28%103,200
2025-11-06695.0707.0691.0702.0+15.0+2.18%77,700
2025-11-05683.0692.0678.0687.0+4.0+0.59%119,600
2025-11-04691.0702.0683.0683.0-6.0-0.87%114,800
2025-10-31683.0689.0677.0689.0+9.0+1.32%60,500
2025-10-30680.0691.0680.0680.0-4.0-0.58%108,000
2025-10-29677.0688.0677.0684.0+7.0+1.03%149,000
2025-10-28688.0688.0658.0677.0-15.0-2.17%206,100
2025-10-27640.0694.0640.0692.0+53.0+8.29%584,400
2025-10-24634.0639.0634.0639.0+6.0+0.95%27,700
2025-10-23637.0641.0632.0633.0-4.0-0.63%39,600
2025-10-22636.0642.0636.0637.0-1.0-0.16%34,600
2025-10-21643.0643.0637.0638.0-3.0-0.47%61,900
2025-10-20643.0648.0637.0641.0+6.0+0.94%57,900
2025-10-17641.0646.0634.0635.0-11.0-1.70%73,200
2025-10-16620.0651.0620.0646.0+26.0+4.19%214,300
2025-10-15618.0624.0616.0620.0+6.0+0.98%31,400
2025-10-14621.0624.0611.0614.0-13.0-2.07%55,900
2025-10-10629.0630.0626.0627.0-8.0-1.26%62,300
2025-10-09631.0637.0628.0635.0+6.0+0.95%48,600
2025-10-08631.0638.0629.0629.0-2.0-0.32%50,700
2025-10-07629.0636.0625.0631.0+3.0+0.48%47,500
2025-10-06627.0628.0622.0628.0+10.0+1.62%49,100
2025-10-03614.0618.0612.0618.0+6.0+0.98%37,600
2025-10-02616.0619.0609.0612.0-9.0-1.45%70,000
2025-10-01637.0637.0617.0621.0-17.0-2.66%77,800
2025-09-30645.0645.0638.0638.0-8.0-1.24%39,700
2025-09-29654.0657.0645.0646.0-8.0-1.22%102,700
2025-09-26642.0654.0642.0654.0+12.0+1.87%98,700
2025-09-25645.0646.0637.0642.0-3.0-0.47%133,300
2025-09-24644.0649.0644.0645.0+1.0+0.16%60,400
2025-09-22638.0645.0638.0644.0+7.0+1.10%41,500
2025-09-19643.0644.0635.0637.0-2.0-0.31%71,900
2025-09-18638.0641.0633.0639.0+2.0+0.31%63,100
2025-09-17647.0647.0637.0637.0-13.0-2.00%78,000
2025-09-16647.0651.0643.0650.0+1.0+0.15%58,000
2025-09-12646.0652.0644.0649.0——60,000

直近120営業日分を表示