KabuInsight

日本スキー場開発

6040
グロース/サービス業/Nippon Ski Resort Development 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
2026-03-13456.0462.0453.0460.0+3.0+0.66%41,800
2026-03-12461.0461.0452.0457.0-8.0-1.72%40,700
2026-03-11468.0473.0462.0465.00.00.00%47,800
2026-03-10462.0468.0457.0465.0+11.0+2.42%53,000
2026-03-09440.0459.0435.0454.0-11.0-2.37%102,700
2026-03-06460.0465.0452.0465.0+5.0+1.09%78,000
2026-03-05455.0465.0453.0460.0+19.0+4.31%62,300
2026-03-04441.0448.0435.0441.0-4.0-0.90%155,600
2026-03-03466.0466.0445.0445.0-24.0-5.12%172,200
2026-03-02474.0478.0460.0469.0-9.0-1.88%242,100
2026-02-27481.0488.0475.0478.00.00.00%47,900
2026-02-26474.0495.0474.0478.0+4.0+0.84%165,800
2026-02-25472.0476.0471.0474.0+4.0+0.85%40,900
2026-02-24475.0479.0470.0470.0-4.0-0.84%54,200
2026-02-20485.0485.0473.0474.0-11.0-2.27%49,300
2026-02-19485.0485.0478.0485.0+6.0+1.25%32,900
2026-02-18480.0483.0475.0479.0+3.0+0.63%49,000
2026-02-17479.0480.0474.0476.0-1.0-0.21%18,900
2026-02-16480.0480.0472.0477.0-3.0-0.63%39,600
2026-02-13484.0484.0471.0480.0-4.0-0.83%93,900
2026-02-12500.0501.0481.0484.0-19.0-3.78%129,500
2026-02-10499.0507.0499.0503.00.00.00%42,700
2026-02-09498.0503.0491.0503.0+11.0+2.24%70,300
2026-02-06505.0505.0489.0492.0-13.0-2.57%103,600
2026-02-05505.0509.0499.0505.0+8.0+1.61%48,900
2026-02-04500.0506.0490.0497.0-3.0-0.60%67,600
2026-02-03507.0507.0496.0500.00.00.00%43,100
2026-02-02501.0505.0494.0500.0-11.0-2.15%80,800
2026-01-30503.0515.0503.0511.0+16.0+3.23%51,000
2026-01-29504.0508.0484.0495.0-17.0-3.32%106,300
2026-01-28530.0530.0511.0512.0-17.0-3.21%59,100
2026-01-27533.0537.0525.0529.0-4.0-0.75%31,800
2026-01-26525.0535.0525.0533.0+5.0+0.95%37,000
2026-01-23536.0540.0523.0528.0-6.0-1.12%55,900
2026-01-22529.0534.0525.0534.0+11.0+2.10%72,000
2026-01-21515.0529.0510.0523.0+12.0+2.35%145,600
2026-01-20510.0512.0502.0511.0+4.0+0.79%40,100
2026-01-19501.0508.0499.0507.0-1.0-0.20%39,100
2026-01-16492.0509.0485.0508.0+13.0+2.63%125,000
2026-01-15495.0498.0490.0495.0+3.0+0.61%43,700
2026-01-14500.0500.0491.0492.0-4.0-0.81%69,200
2026-01-13521.0522.0489.0496.0-25.0-4.80%288,600
2026-01-09510.0524.0499.0521.0+24.0+4.83%321,200
2026-01-08490.0501.0490.0497.0+5.0+1.02%88,800
2026-01-07485.0495.0481.0492.0+9.0+1.86%78,500
2026-01-06485.0489.0479.0483.0+2.0+0.42%78,400
2026-01-05488.0488.0471.0481.0+9.0+1.91%67,300
2025-12-30489.0489.0471.0472.0-9.0-1.87%57,200
2025-12-29475.0485.0471.0481.0+14.0+3.00%90,900
2025-12-26464.0471.0460.0467.0+5.0+1.08%74,800
2025-12-25453.0463.0451.0462.0+11.0+2.44%198,500
2025-12-24463.0465.0450.0451.0-10.0-2.17%177,500
2025-12-23464.0466.0461.0461.0-4.0-0.86%68,200
2025-12-22479.0480.0464.0465.0-11.0-2.31%64,400
2025-12-19468.0479.0468.0476.0+8.0+1.71%63,100
2025-12-18472.0476.0461.0468.0-4.0-0.85%113,800
2025-12-17495.0498.0467.0472.0-25.0-5.03%220,800
2025-12-16499.0500.0492.0497.0-1.0-0.20%118,700
2025-12-15487.0500.0481.0498.0+9.0+1.84%106,000
2025-12-12485.0491.0484.0489.0+1.0+0.20%60,900
2025-12-11483.0488.0479.0488.0+6.0+1.24%79,500
2025-12-10482.0485.0477.0482.0+2.0+0.42%57,100
2025-12-09482.0487.0475.0480.0+2.0+0.42%100,000
2025-12-08499.0499.0466.0478.0-27.0-5.35%418,700
2025-12-05516.0517.0502.0505.0-8.0-1.56%197,100
2025-12-04517.0518.0510.0513.0+1.0+0.20%54,200
2025-12-03507.0518.0506.0512.0+5.0+0.99%125,600
2025-12-02515.0516.0506.0507.0-6.0-1.17%48,800
2025-12-01522.0525.0512.0513.0-12.0-2.29%68,000
2025-11-28522.0527.0518.0525.0+6.0+1.16%33,100
2025-11-27519.0523.0517.0519.00.00.00%34,400
2025-11-26511.0519.0508.0519.0+11.0+2.17%35,600
2025-11-25516.0516.0506.0508.0-1.0-0.20%39,600
2025-11-21501.0514.0501.0509.0+3.0+0.59%66,700
2025-11-20520.0520.0506.0506.0-8.0-1.56%46,900
2025-11-19507.0516.0503.0514.0+4.0+0.78%60,900
2025-11-18515.0517.0510.0510.0-7.0-1.35%56,800
2025-11-17533.0534.0507.0517.0-18.0-3.36%180,700
2025-11-14542.0548.0531.0535.0-12.0-2.19%75,100
2025-11-13545.0553.0540.0547.0-1.0-0.18%91,500
2025-11-12530.0552.0527.0548.0+24.0+4.58%111,300
2025-11-11535.0535.0521.0524.0-14.0-2.60%55,700
2025-11-10513.0538.0513.0538.0+27.0+5.28%115,600
2025-11-07509.0513.0508.0511.0-1.0-0.20%40,800
2025-11-06515.0515.0509.0512.0+2.0+0.39%47,600
2025-11-05510.0516.0507.0510.0-6.0-1.16%106,200
2025-11-04521.0521.0508.0516.0-6.0-1.15%85,200
2025-10-31514.0526.0514.0522.0+8.0+1.56%52,700
2025-10-30515.0525.0513.0514.0-8.0-1.53%77,100
2025-10-29528.0531.0517.0522.0-6.0-1.14%149,700
2025-10-28545.0545.0526.0528.0-20.0-3.65%96,200
2025-10-27540.0548.0533.0548.0+8.0+1.48%103,100
2025-10-24536.0541.0527.0540.0+9.0+1.69%106,500
2025-10-23550.0550.0530.0531.0-20.0-3.63%119,100
2025-10-22531.0552.0531.0551.0+24.0+4.55%126,800
2025-10-21527.0535.0525.0527.0+1.0+0.19%102,400
2025-10-20522.0532.0518.0526.0+4.0+0.77%92,700
2025-10-17531.0531.0522.0522.0-9.0-1.69%84,500
2025-10-16522.0533.0516.0531.0+11.0+2.12%130,700
2025-10-15520.0526.0515.0520.00.00.00%69,800
2025-10-14520.0527.0516.0520.0-5.0-0.95%126,200
2025-10-10521.0528.0515.0525.0+5.0+0.96%164,200
2025-10-09540.0544.0516.0520.0-24.0-4.41%201,800
2025-10-08556.0560.0537.0544.0-14.0-2.51%228,400
2025-10-07568.0568.0555.0558.0-13.0-2.28%109,500
2025-10-06574.0582.0563.0571.0+9.0+1.60%126,500
2025-10-03566.0572.0558.0562.0-5.0-0.88%104,800
2025-10-02568.0574.0563.0567.0-1.0-0.18%105,000
2025-10-01565.0570.0551.0568.0+8.0+1.43%83,200
2025-09-30569.0569.0558.0560.0-10.0-1.75%70,800
2025-09-29590.0590.0568.0570.0-10.0-1.72%117,700
2025-09-26583.0593.0576.0580.0-13.0-2.19%111,400
2025-09-25561.0596.0558.0593.0+37.0+6.65%301,300
2025-09-24552.0559.0548.0556.0+6.0+1.09%141,700
2025-09-22555.0558.0543.0550.0-1.0-0.18%192,600
2025-09-19569.0569.0548.0551.0-18.0-3.16%206,700
2025-09-18547.0573.0547.0569.0+22.0+4.02%185,100
2025-09-17552.0563.0547.0547.0-8.0-1.44%222,100
2025-09-16590.0590.0552.0555.0-45.0-7.50%584,600
2025-09-12602.0606.0593.0600.0——422,000

直近120営業日分を表示