KabuInsight

高周波熱錬

5976
プライム/金属製品/Neturen 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
2026-03-131,341.01,357.01,340.01,340.0-25.0-1.83%137,400
2026-03-121,395.01,395.01,362.01,365.0-31.0-2.22%112,100
2026-03-111,400.01,414.01,396.01,396.0+5.0+0.36%85,700
2026-03-101,390.01,400.01,378.01,391.0+31.0+2.28%104,100
2026-03-091,353.01,366.01,342.01,360.0-46.0-3.27%204,400
2026-03-061,410.01,410.01,389.01,406.0-12.0-0.85%106,200
2026-03-051,430.01,438.01,408.01,418.0+30.0+2.16%117,300
2026-03-041,422.01,427.01,368.01,388.0-64.0-4.41%214,700
2026-03-031,490.01,490.01,452.01,452.0-40.0-2.68%135,700
2026-03-021,480.01,499.01,463.01,492.0-15.0-1.00%106,100
2026-02-271,465.01,512.01,461.01,507.0+46.0+3.15%103,800
2026-02-261,468.01,476.01,461.01,461.0-6.0-0.41%111,000
2026-02-251,490.01,499.01,464.01,467.0-16.0-1.08%113,100
2026-02-241,458.01,486.01,451.01,483.0+33.0+2.28%89,500
2026-02-201,460.01,461.01,444.01,450.0-8.0-0.55%88,600
2026-02-191,450.01,460.01,439.01,458.0+13.0+0.90%78,000
2026-02-181,440.01,449.01,435.01,445.0+11.0+0.77%42,800
2026-02-171,437.01,443.01,427.01,434.0-1.0-0.07%87,400
2026-02-161,442.01,442.01,426.01,435.0+5.0+0.35%78,900
2026-02-131,442.01,446.01,419.01,430.0-17.0-1.17%116,600
2026-02-121,438.01,457.01,430.01,447.0+22.0+1.54%133,000
2026-02-101,407.01,425.01,405.01,425.0+18.0+1.28%117,700
2026-02-091,398.01,410.01,385.01,407.0+39.0+2.85%159,900
2026-02-061,370.01,370.01,354.01,368.0-2.0-0.15%102,700
2026-02-051,385.01,386.01,364.01,370.0-3.0-0.22%88,900
2026-02-041,353.01,378.01,348.01,373.0+22.0+1.63%132,200
2026-02-031,337.01,353.01,332.01,351.0+25.0+1.89%103,800
2026-02-021,330.01,350.01,325.01,326.0+7.0+0.53%122,400
2026-01-301,322.01,325.01,312.01,319.0+3.0+0.23%78,800
2026-01-291,312.01,320.01,300.01,316.0+6.0+0.46%117,500
2026-01-281,321.01,321.01,304.01,310.0-11.0-0.83%97,600
2026-01-271,318.01,329.01,311.01,321.0+2.0+0.15%96,800
2026-01-261,340.01,340.01,313.01,319.0-30.0-2.22%152,300
2026-01-231,347.01,356.01,342.01,349.0+2.0+0.15%68,300
2026-01-221,333.01,348.01,333.01,347.0+18.0+1.35%82,200
2026-01-211,325.01,332.01,320.01,329.0-3.0-0.23%75,700
2026-01-201,340.01,341.01,330.01,332.0-12.0-0.89%137,700
2026-01-191,360.01,360.01,334.01,344.0-13.0-0.96%105,500
2026-01-161,346.01,358.01,341.01,357.0+9.0+0.67%67,700
2026-01-151,346.01,354.01,339.01,348.0+13.0+0.97%75,500
2026-01-141,324.01,336.01,318.01,335.0+17.0+1.29%104,200
2026-01-131,322.01,325.01,309.01,318.0+12.0+0.92%96,000
2026-01-091,310.01,323.01,303.01,306.00.00.00%57,900
2026-01-081,310.01,317.01,306.01,306.0-7.0-0.53%61,500
2026-01-071,287.01,314.01,282.01,313.0+26.0+2.02%90,000
2026-01-061,285.01,294.01,284.01,287.0+8.0+0.63%78,100
2026-01-051,277.01,283.01,272.01,279.0+4.0+0.31%91,000
2025-12-301,270.01,277.01,265.01,275.0+7.0+0.55%75,200
2025-12-291,260.01,271.01,257.01,268.0+15.0+1.20%95,800
2025-12-261,260.01,260.01,249.01,253.0+3.0+0.24%49,700
2025-12-251,255.01,257.01,250.01,250.0+1.0+0.08%33,200
2025-12-241,253.01,253.01,247.01,249.0-2.0-0.16%54,400
2025-12-231,242.01,253.01,242.01,251.0+6.0+0.48%94,300
2025-12-221,246.01,249.01,242.01,245.0+2.0+0.16%57,600
2025-12-191,232.01,244.01,232.01,243.0+11.0+0.89%58,000
2025-12-181,221.01,232.01,216.01,232.0+11.0+0.90%34,400
2025-12-171,228.01,228.01,220.01,221.00.00.00%34,900
2025-12-161,242.01,242.01,217.01,221.0-21.0-1.69%69,900
2025-12-151,233.01,242.01,230.01,242.0+9.0+0.73%192,100
2025-12-121,220.01,233.01,219.01,233.0+24.0+1.99%98,700
2025-12-111,228.01,228.01,206.01,209.0-13.0-1.06%72,700
2025-12-101,224.01,227.01,219.01,222.0+4.0+0.33%49,300
2025-12-091,218.01,222.01,217.01,218.0+2.0+0.16%47,100
2025-12-081,209.01,217.01,205.01,216.0+11.0+0.91%59,800
2025-12-051,210.01,213.01,204.01,205.0-7.0-0.58%36,600
2025-12-041,207.01,215.01,203.01,212.0+5.0+0.41%51,300
2025-12-031,208.01,212.01,204.01,207.0-1.0-0.08%60,900
2025-12-021,215.01,215.01,202.01,208.0-4.0-0.33%45,000
2025-12-011,230.01,230.01,212.01,212.0-16.0-1.30%63,500
2025-11-281,213.01,230.01,213.01,228.0+15.0+1.24%56,400
2025-11-271,226.01,227.01,212.01,213.0-9.0-0.74%69,600
2025-11-261,219.01,226.01,216.01,222.0+7.0+0.58%86,000
2025-11-251,200.01,218.01,200.01,215.0+19.0+1.59%89,600
2025-11-211,166.01,196.01,166.01,196.0+24.0+2.05%85,200
2025-11-201,176.01,181.01,170.01,172.0+3.0+0.26%95,400
2025-11-191,177.01,179.01,164.01,169.0-5.0-0.43%99,200
2025-11-181,173.01,176.01,168.01,174.0-1.0-0.09%75,300
2025-11-171,187.01,187.01,171.01,175.0-10.0-0.84%77,800
2025-11-141,188.01,194.01,184.01,185.0-5.0-0.42%53,100
2025-11-131,194.01,199.01,190.01,190.00.00.00%40,500
2025-11-121,186.01,195.01,185.01,190.0+4.0+0.34%50,600
2025-11-111,192.01,192.01,173.01,186.0+5.0+0.42%93,800
2025-11-101,202.01,202.01,181.01,181.0-18.0-1.50%83,300
2025-11-071,199.01,200.01,190.01,199.00.00.00%40,200
2025-11-061,195.01,202.01,192.01,199.0+5.0+0.42%41,800
2025-11-051,192.01,201.01,178.01,194.0-8.0-0.67%76,600
2025-11-041,190.01,206.01,189.01,202.0+9.0+0.75%60,700
2025-10-311,190.01,194.01,181.01,193.0+2.0+0.17%74,700
2025-10-301,191.01,196.01,190.01,191.0+5.0+0.42%228,000
2025-10-291,192.01,200.01,176.01,186.0-5.0-0.42%85,900
2025-10-281,213.01,213.01,188.01,191.0-26.0-2.14%85,900
2025-10-271,215.01,217.01,210.01,217.0+12.0+1.00%71,400
2025-10-241,209.01,212.01,203.01,205.0-4.0-0.33%39,300
2025-10-231,202.01,212.01,199.01,209.0+7.0+0.58%63,100
2025-10-221,199.01,209.01,199.01,202.0+4.0+0.33%53,100
2025-10-211,205.01,210.01,198.01,198.0-6.0-0.50%36,800
2025-10-201,200.01,209.01,199.01,204.0+9.0+0.75%42,700
2025-10-171,198.01,198.01,190.01,195.0-3.0-0.25%32,400
2025-10-161,204.01,207.01,194.01,198.0-5.0-0.42%58,400
2025-10-151,191.01,203.01,190.01,203.0+20.0+1.69%54,200
2025-10-141,170.01,191.01,167.01,183.0-3.0-0.25%103,500
2025-10-101,198.01,210.01,183.01,186.0-24.0-1.98%88,600
2025-10-091,201.01,210.01,198.01,210.0+8.0+0.67%57,600
2025-10-081,204.01,209.01,197.01,202.0+4.0+0.33%61,200
2025-10-071,199.01,203.01,189.01,198.0+12.0+1.01%57,300
2025-10-061,204.01,205.01,185.01,186.0+4.0+0.34%106,000
2025-10-031,171.01,182.01,171.01,182.0+12.0+1.03%49,500
2025-10-021,181.01,187.01,166.01,170.0-8.0-0.68%82,600
2025-10-011,218.01,218.01,177.01,178.0-41.0-3.36%164,100
2025-09-301,210.01,220.01,205.01,219.0+15.0+1.25%100,400
2025-09-291,210.01,214.01,199.01,204.0-37.0-2.98%122,800
2025-09-261,230.01,242.01,230.01,241.0+10.0+0.81%149,300
2025-09-251,236.01,238.01,230.01,231.0+2.0+0.16%134,100
2025-09-241,236.01,236.01,228.01,229.0-7.0-0.57%127,000
2025-09-221,248.01,248.01,236.01,236.0-12.0-0.96%146,400
2025-09-191,243.01,250.01,240.01,248.0+5.0+0.40%183,000
2025-09-181,243.01,245.01,235.01,243.0+2.0+0.16%62,300
2025-09-171,257.01,257.01,238.01,241.0-16.0-1.27%97,700
2025-09-161,258.01,260.01,254.01,257.00.00.00%71,300
2025-09-121,267.01,267.01,255.01,257.0——95,500

直近120営業日分を表示