KabuInsight

日本発條

5991
プライム/金属製品/NHK SPRING 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
2026-03-132,646.02,690.02,623.52,680.5-15.5-0.57%423,600
2026-03-122,740.52,790.02,662.52,696.0-81.5-2.93%456,800
2026-03-112,800.02,816.02,774.52,777.5+40.0+1.46%293,900
2026-03-102,729.52,777.52,708.02,737.5+77.5+2.91%502,600
2026-03-092,624.02,693.02,561.02,660.0-131.5-4.71%864,900
2026-03-062,731.02,811.02,712.52,791.5+22.5+0.81%350,400
2026-03-052,834.52,883.52,766.52,769.0+34.5+1.26%469,000
2026-03-042,749.52,809.02,688.52,734.5-151.0-5.23%529,600
2026-03-032,947.53,029.02,865.02,885.5-114.5-3.82%505,400
2026-03-022,904.53,005.02,904.53,000.0-10.0-0.33%492,600
2026-02-272,963.03,011.02,955.53,010.0+28.5+0.96%362,500
2026-02-263,030.03,038.02,956.02,981.5-16.0-0.53%418,500
2026-02-253,084.03,087.02,982.02,997.5-16.5-0.55%469,100
2026-02-243,004.03,032.02,988.03,014.0-5.0-0.17%585,500
2026-02-203,053.03,057.02,991.03,019.0-69.0-2.23%615,300
2026-02-193,028.03,110.03,019.03,088.0+57.0+1.88%356,900
2026-02-183,029.03,084.03,017.03,031.0+25.0+0.83%307,200
2026-02-172,981.03,056.02,901.03,006.0-45.0-1.47%533,600
2026-02-163,131.03,140.03,051.03,051.0-62.0-1.99%421,600
2026-02-133,170.03,217.03,064.03,113.0-114.0-3.53%1,327,400
2026-02-123,179.03,239.03,140.03,227.0+95.0+3.03%838,700
2026-02-103,100.03,148.03,062.03,132.0+76.0+2.49%739,400
2026-02-093,030.03,061.03,005.03,056.0+110.0+3.73%577,500
2026-02-062,860.02,946.02,855.02,946.0+52.0+1.80%561,600
2026-02-052,930.02,951.02,871.02,894.0-34.0-1.16%728,900
2026-02-042,876.02,938.52,852.52,928.0+75.5+2.65%829,600
2026-02-032,769.02,861.02,769.02,852.5+143.5+5.30%875,000
2026-02-022,802.02,823.02,709.02,709.0-97.0-3.46%1,074,800
2026-01-302,756.02,821.02,750.02,806.0+46.0+1.67%764,800
2026-01-292,736.52,770.02,705.02,760.0+65.0+2.41%720,000
2026-01-282,674.52,709.52,651.02,695.0+13.0+0.48%521,800
2026-01-272,672.02,694.52,661.52,682.0+10.5+0.39%627,200
2026-01-262,742.02,778.52,671.52,671.5-98.5-3.56%795,200
2026-01-232,823.52,827.02,760.52,770.0-5.0-0.18%971,900
2026-01-222,735.02,812.02,728.02,775.0+84.0+3.12%804,200
2026-01-212,644.52,704.52,643.02,691.0-3.5-0.13%449,900
2026-01-202,709.02,733.52,683.52,694.5-37.5-1.37%645,800
2026-01-192,675.02,745.52,672.52,732.0+18.5+0.68%627,600
2026-01-162,679.02,740.52,652.52,713.5+48.0+1.80%675,600
2026-01-152,636.02,729.02,633.52,665.5+29.5+1.12%825,800
2026-01-142,641.52,653.02,612.02,636.0-7.5-0.28%560,500
2026-01-132,670.02,670.02,609.52,643.5+85.5+3.34%747,300
2026-01-092,565.52,570.02,521.02,558.0-9.0-0.35%522,200
2026-01-082,559.52,585.02,542.02,567.0-22.0-0.85%360,500
2026-01-072,488.02,635.02,477.02,589.0+60.0+2.37%957,000
2026-01-062,565.02,578.02,517.52,529.0-36.0-1.40%597,400
2026-01-052,541.02,582.52,518.02,565.0+47.5+1.89%479,600
2025-12-302,528.52,549.52,497.52,517.5-42.5-1.66%549,500
2025-12-292,547.02,565.52,542.02,560.0+13.0+0.51%445,800
2025-12-262,556.02,557.02,531.02,547.0-9.0-0.35%421,300
2025-12-252,560.02,577.52,528.52,556.0+34.0+1.35%499,700
2025-12-242,532.02,549.02,515.02,522.0-12.0-0.47%417,600
2025-12-232,515.02,545.02,506.02,534.0-9.0-0.35%512,000
2025-12-222,544.02,556.02,523.52,543.0+49.0+1.96%462,500
2025-12-192,483.52,511.52,469.02,494.0+12.5+0.50%923,700
2025-12-182,509.52,523.02,475.02,481.5-70.5-2.76%714,500
2025-12-172,560.02,570.02,523.02,552.0+17.0+0.67%425,100
2025-12-162,595.02,599.52,535.02,535.0-73.5-2.82%494,400
2025-12-152,585.02,625.02,581.02,608.50.00.00%558,400
2025-12-122,539.52,620.02,527.02,608.5+86.0+3.41%791,000
2025-12-112,591.02,591.02,489.52,522.5-24.5-0.96%678,900
2025-12-102,573.52,588.52,542.52,547.0+9.5+0.37%549,100
2025-12-092,568.52,581.52,527.52,537.5-24.5-0.96%339,900
2025-12-082,551.52,588.52,531.52,562.0+60.5+2.42%690,200
2025-12-052,534.52,539.52,501.52,501.5-58.5-2.29%665,600
2025-12-042,552.02,591.02,514.02,560.0+9.0+0.35%413,600
2025-12-032,566.02,589.52,550.02,551.0-29.5-1.14%838,700
2025-12-022,617.02,637.52,542.02,580.5-10.5-0.41%963,700
2025-12-012,565.02,632.02,560.52,591.0+40.5+1.59%1,170,700
2025-11-282,496.02,573.52,480.02,550.5+68.0+2.74%937,700
2025-11-272,448.02,496.02,434.02,482.5+71.5+2.97%674,000
2025-11-262,380.02,413.02,364.02,411.0+33.0+1.39%589,200
2025-11-252,399.02,428.52,364.02,378.0+59.5+2.57%986,600
2025-11-212,326.52,356.52,294.02,318.5-45.5-1.92%1,210,900
2025-11-202,425.52,426.52,341.52,364.0+38.5+1.66%918,500
2025-11-192,354.52,373.52,314.02,325.5+8.0+0.35%775,300
2025-11-182,371.02,420.52,307.52,317.5-46.0-1.95%1,323,800
2025-11-172,236.52,363.52,222.02,363.5+115.5+5.14%1,962,100
2025-11-142,285.02,306.52,120.02,248.0-170.0-7.03%4,147,500
2025-11-132,418.02,418.02,418.02,418.0-500.0-17.14%264,800
2025-11-122,830.52,935.52,803.02,918.0+87.5+3.09%1,447,500
2025-11-112,840.02,886.02,820.02,830.5+14.0+0.50%1,370,900
2025-11-102,809.52,857.02,800.02,816.5+26.5+0.95%1,508,300
2025-11-072,774.52,814.52,763.52,790.0-52.0-1.83%1,000,900
2025-11-062,857.02,868.02,829.52,842.0+29.5+1.05%878,700
2025-11-052,787.52,813.52,676.52,812.5-18.5-0.65%1,488,700
2025-11-042,849.02,900.02,821.02,831.0-68.0-2.35%1,834,200
2025-10-312,930.52,946.02,843.02,899.0-31.5-1.07%1,039,100
2025-10-302,898.52,954.52,880.02,930.5+55.0+1.91%2,668,200
2025-10-292,860.02,906.52,829.02,875.5+65.5+2.33%1,142,900
2025-10-282,898.52,922.52,810.02,810.0-109.5-3.75%1,134,100
2025-10-272,940.02,977.52,871.52,919.5+45.5+1.58%1,493,200
2025-10-242,863.52,888.02,823.02,874.0+39.5+1.39%1,160,700
2025-10-232,787.02,841.52,780.02,834.5+9.0+0.32%1,072,300
2025-10-222,770.52,833.02,746.52,825.5+90.5+3.31%1,081,600
2025-10-212,749.52,803.52,719.02,735.0+19.0+0.70%928,500
2025-10-202,697.52,716.02,652.52,716.0+77.5+2.94%802,200
2025-10-172,639.02,716.02,603.02,638.5+12.0+0.46%1,551,600
2025-10-162,566.52,637.52,566.02,626.5+93.5+3.69%1,278,500
2025-10-152,442.52,542.02,435.52,533.0+116.5+4.82%1,084,400
2025-10-142,489.02,546.02,412.02,416.5-135.5-5.31%1,513,800
2025-10-102,575.52,615.02,535.52,552.0-68.5-2.61%1,076,100
2025-10-092,514.52,627.52,499.52,620.5+133.0+5.35%1,442,900
2025-10-082,434.02,497.02,420.02,487.5+32.5+1.32%1,026,700
2025-10-072,467.52,508.52,444.02,455.0+19.5+0.80%966,900
2025-10-062,439.52,474.52,417.02,435.5+105.5+4.53%1,377,600
2025-10-032,333.02,341.52,274.02,330.0-84.5-3.50%1,495,400
2025-10-022,250.02,440.02,248.52,414.5+222.0+10.13%2,174,100
2025-10-012,202.02,232.52,174.02,192.5-33.5-1.50%1,159,600
2025-09-302,089.02,263.52,079.52,226.0+151.0+7.28%1,670,100
2025-09-292,100.02,119.02,066.02,075.0-68.5-3.20%653,500
2025-09-262,127.02,158.02,114.52,143.5+16.5+0.78%942,900
2025-09-252,092.02,147.52,076.52,127.0+53.0+2.56%848,900
2025-09-242,091.02,095.52,065.02,074.0-16.5-0.79%719,700
2025-09-222,070.02,105.52,063.52,090.5+22.5+1.09%507,000
2025-09-192,095.02,128.02,062.52,068.0-10.0-0.48%1,002,100
2025-09-182,022.02,082.52,018.52,078.0+53.0+2.62%652,900
2025-09-172,026.52,052.02,015.52,025.0-31.0-1.51%512,400
2025-09-161,999.02,060.01,995.52,056.0+70.5+3.55%795,400
2025-09-122,005.52,016.01,985.51,985.5——707,600

直近120営業日分を表示