KabuInsight

ニッキ

6042
スタンダード/輸送用機器/NIKKI 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
2026-03-134,420.04,495.04,420.04,480.0-80.0-1.75%700
2026-03-124,630.04,630.04,560.04,560.0-70.0-1.51%300
2026-03-114,590.04,650.04,590.04,630.0+205.0+4.63%3,500
2026-03-104,395.04,580.04,355.04,425.0+100.0+2.31%4,200
2026-03-094,375.04,460.04,265.04,325.0-150.0-3.35%5,500
2026-03-064,445.04,580.04,445.04,475.0-110.0-2.40%400
2026-03-054,440.04,585.04,440.04,585.0+205.0+4.68%800
2026-03-044,385.04,505.04,285.04,380.0-75.0-1.68%7,000
2026-03-034,540.04,540.04,330.04,455.0-85.0-1.87%2,700
2026-03-024,505.04,545.04,500.04,540.0-5.0-0.11%1,700
2026-02-274,475.04,595.04,475.04,545.0+70.0+1.56%1,900
2026-02-264,485.04,485.04,475.04,475.0+5.0+0.11%2,000
2026-02-254,440.04,550.04,295.04,470.0-40.0-0.89%5,400
2026-02-244,530.04,530.04,350.04,510.0-20.0-0.44%7,500
2026-02-204,935.04,935.04,445.04,530.0-355.0-7.27%11,600
2026-02-194,965.05,010.04,505.04,885.0-365.0-6.95%19,800
2026-02-184,595.05,250.04,595.05,250.0+700.0+15.38%10,900
2026-02-174,320.04,550.04,320.04,550.0+235.0+5.45%3,100
2026-02-164,295.04,315.04,290.04,315.0+20.0+0.47%1,800
2026-02-134,300.04,300.04,250.04,295.0+65.0+1.54%1,600
2026-02-124,210.04,275.04,205.04,230.0+20.0+0.48%1,600
2026-02-104,245.04,245.04,205.04,210.0-10.0-0.24%1,100
2026-02-094,220.04,285.04,140.04,220.0+70.0+1.69%3,900
2026-02-064,100.04,230.04,100.04,150.0+70.0+1.72%2,300
2026-02-053,940.04,100.03,940.04,080.0+180.0+4.62%3,600
2026-02-043,825.03,900.03,800.03,900.0+80.0+2.09%1,100
2026-02-033,820.03,820.03,790.03,820.0+20.0+0.53%800
2026-02-023,780.03,830.03,780.03,800.0-35.0-0.91%1,500
2026-01-303,735.03,835.03,735.03,835.0-15.0-0.39%1,900
2026-01-293,790.03,850.03,775.03,850.0-10.0-0.26%1,300
2026-01-283,845.03,860.03,845.03,860.0+20.0+0.52%1,000
2026-01-273,860.03,860.03,785.03,840.0+50.0+1.32%3,200
2026-01-263,785.03,790.03,780.03,790.0+5.0+0.13%700
2026-01-233,785.03,815.03,780.03,785.00.00.00%800
2026-01-223,770.03,785.03,770.03,785.0+15.0+0.40%400
2026-01-213,800.03,805.03,770.03,770.0-30.0-0.79%2,100
2026-01-203,810.03,815.03,800.03,800.0-10.0-0.26%1,300
2026-01-193,830.03,855.03,810.03,810.0-50.0-1.30%1,700
2026-01-163,805.03,875.03,805.03,860.0+60.0+1.58%1,000
2026-01-153,795.03,815.03,795.03,800.00.00.00%700
2026-01-143,860.03,860.03,760.03,800.0-40.0-1.04%1,900
2026-01-133,890.03,890.03,840.03,840.0+5.0+0.13%1,100
2026-01-093,885.03,910.03,835.03,835.0-50.0-1.29%1,200
2026-01-083,860.03,900.03,860.03,885.0+15.0+0.39%1,600
2026-01-073,870.03,970.03,835.03,870.0-10.0-0.26%2,400
2026-01-063,975.03,975.03,875.03,880.0-80.0-2.02%2,900
2026-01-053,765.03,980.03,750.03,960.0+235.0+6.31%5,600
2025-12-303,720.03,740.03,685.03,725.00.00.00%700
2025-12-293,660.03,750.03,660.03,725.0+85.0+2.34%2,800
2025-12-263,590.03,640.03,580.03,640.0+35.0+0.97%1,300
2025-12-253,580.03,635.03,580.03,605.0+50.0+1.41%2,500
2025-12-243,610.03,610.03,555.03,555.0-55.0-1.52%700
2025-12-233,560.03,610.03,540.03,610.0+50.0+1.40%300
2025-12-223,585.03,650.03,550.03,560.0+45.0+1.28%800
2025-12-193,470.03,550.03,470.03,515.0+45.0+1.30%5,500
2025-12-183,465.03,470.03,420.03,470.0+35.0+1.02%2,600
2025-12-173,345.03,585.03,345.03,435.0+130.0+3.93%6,900
2025-12-163,325.03,325.03,280.03,305.0+25.0+0.76%400
2025-12-153,270.03,280.03,250.03,280.0+40.0+1.23%2,000
2025-12-123,265.03,265.03,240.03,240.0+25.0+0.78%1,200
2025-12-113,195.03,220.03,195.03,215.0+20.0+0.63%500
2025-12-103,275.03,275.03,175.03,195.0-105.0-3.18%1,700
2025-12-093,210.03,300.03,190.03,300.0+65.0+2.01%3,100
2025-12-083,130.03,300.03,130.03,235.0+105.0+3.35%1,800
2025-12-053,150.03,150.03,130.03,130.0-25.0-0.79%600
2025-12-043,155.03,225.03,155.03,155.00.00.00%1,200
2025-12-033,150.03,205.03,150.03,155.0+10.0+0.32%5,900
2025-12-023,115.03,305.03,115.03,145.0+15.0+0.48%2,800
2025-12-013,130.03,200.03,115.03,130.0+5.0+0.16%1,300
2025-11-283,125.03,125.03,125.03,125.0-35.0-1.11%200
2025-11-273,080.03,180.03,080.03,160.0+80.0+2.60%2,100
2025-11-263,075.03,080.03,075.03,080.0+5.0+0.16%700
2025-11-253,080.03,085.03,075.03,075.0-25.0-0.81%600
2025-11-213,070.03,100.03,060.03,100.0+20.0+0.65%1,300
2025-11-203,100.03,120.03,075.03,080.0-20.0-0.65%1,100
2025-11-193,105.03,130.03,085.03,100.0-30.0-0.96%1,900
2025-11-183,105.03,130.03,100.03,130.0+25.0+0.81%2,000
2025-11-173,080.03,140.03,080.03,105.0+15.0+0.49%1,600
2025-11-143,055.03,130.03,055.03,090.0+35.0+1.15%2,200
2025-11-133,080.03,080.03,055.03,055.0-25.0-0.81%2,500
2025-11-123,085.03,085.03,065.03,080.0-35.0-1.12%1,100
2025-11-113,080.03,115.03,080.03,115.0+35.0+1.14%1,100
2025-11-103,105.03,120.03,050.03,080.0-15.0-0.48%2,300
2025-11-073,115.03,130.03,085.03,095.0-45.0-1.43%800
2025-11-063,185.03,205.03,135.03,140.0-60.0-1.88%1,100
2025-11-053,160.03,200.03,110.03,200.0+20.0+0.63%1,300
2025-11-043,240.03,310.03,110.03,180.0-80.0-2.45%5,500
2025-10-313,360.03,425.03,260.03,260.0-110.0-3.26%5,900
2025-10-303,490.03,490.03,330.03,370.0-85.0-2.46%6,700
2025-10-293,570.03,575.03,235.03,455.0-75.0-2.12%6,900
2025-10-283,390.03,585.03,390.03,530.0+190.0+5.69%7,100
2025-10-273,325.03,360.03,305.03,340.0+30.0+0.91%2,700
2025-10-243,350.03,350.03,270.03,310.0-25.0-0.75%4,200
2025-10-233,200.03,335.03,200.03,335.0+65.0+1.99%2,900
2025-10-223,200.03,270.03,160.03,270.0+70.0+2.19%2,000
2025-10-213,145.03,200.03,130.03,200.0+75.0+2.40%3,800
2025-10-203,080.03,140.03,080.03,125.0+65.0+2.12%1,300
2025-10-173,060.03,060.03,060.03,060.0-20.0-0.65%200
2025-10-163,060.03,080.03,060.03,080.0+40.0+1.32%200
2025-10-152,985.03,105.02,985.03,040.0+61.0+2.05%600
2025-10-143,045.03,060.02,930.02,979.0-111.0-3.59%3,900
2025-10-103,200.03,200.03,085.03,090.0-110.0-3.44%1,900
2025-10-093,195.03,225.03,120.03,200.0+5.0+0.16%2,000
2025-10-083,170.03,235.03,170.03,195.0-40.0-1.24%1,800
2025-10-073,265.03,265.03,235.03,235.0+40.0+1.25%200
2025-10-063,200.03,210.03,115.03,195.0+5.0+0.16%1,200
2025-10-033,290.03,290.03,155.03,190.0+40.0+1.27%600
2025-10-023,135.03,210.03,135.03,150.0+40.0+1.29%700
2025-10-013,280.03,280.03,105.03,110.0-175.0-5.33%3,200
2025-09-303,320.03,370.03,280.03,285.0-50.0-1.50%1,600
2025-09-293,405.03,410.03,230.03,335.0-70.0-2.06%2,500
2025-09-263,390.03,410.03,335.03,405.0+5.0+0.15%5,600
2025-09-253,345.03,400.03,265.03,400.0+50.0+1.49%5,500
2025-09-243,275.03,350.03,185.03,350.0+95.0+2.92%4,600
2025-09-223,220.03,270.03,195.03,255.0+35.0+1.09%3,500
2025-09-193,305.03,305.03,100.03,220.0-80.0-2.42%4,700
2025-09-183,220.03,320.03,190.03,300.0+145.0+4.60%7,500
2025-09-173,010.03,155.03,010.03,155.0+165.0+5.52%2,400
2025-09-162,972.03,000.02,961.02,990.0+35.0+1.18%4,100
2025-09-122,960.02,960.02,946.02,955.0——400

直近120営業日分を表示