KabuInsight

ＮＩＴＴＯＫＵ

6145
スタンダード/機械/NITTOKU 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
2026-03-132,312.02,378.02,306.02,347.0-15.0-0.64%64,500
2026-03-122,416.02,444.02,352.02,362.0-57.0-2.36%84,200
2026-03-112,418.02,468.02,400.02,419.0-6.0-0.25%200,100
2026-03-102,409.02,469.02,400.02,425.0+49.0+2.06%121,500
2026-03-092,338.02,377.02,255.02,376.0-130.0-5.19%279,600
2026-03-062,486.02,514.02,434.02,506.0-4.0-0.16%128,400
2026-03-052,514.02,558.02,466.02,510.0+110.0+4.58%204,700
2026-03-042,481.02,530.02,355.02,400.0-181.0-7.01%294,400
2026-03-032,648.02,756.02,566.02,581.0-52.0-1.97%268,000
2026-03-022,580.02,645.02,550.02,633.0-43.0-1.61%166,500
2026-02-272,590.02,676.02,573.02,676.0+94.0+3.64%154,300
2026-02-262,648.02,655.02,553.02,582.0-53.0-2.01%122,300
2026-02-252,631.02,664.02,598.02,635.0+54.0+2.09%177,700
2026-02-242,573.02,597.02,506.02,581.0+8.0+0.31%146,300
2026-02-202,607.02,609.02,536.02,573.0-50.0-1.91%115,400
2026-02-192,587.02,643.02,522.02,623.0+45.0+1.75%185,500
2026-02-182,470.02,585.02,441.02,578.0+158.0+6.53%310,800
2026-02-172,365.02,446.02,330.02,420.0+55.0+2.33%187,900
2026-02-162,350.02,423.02,306.02,365.0-3.0-0.13%368,800
2026-02-132,413.02,413.02,336.02,368.0-64.0-2.63%257,200
2026-02-122,400.02,448.02,368.02,432.0+14.0+0.58%149,100
2026-02-102,343.02,427.02,343.02,418.0+75.0+3.20%137,000
2026-02-092,395.02,395.02,330.02,343.0+10.0+0.43%71,700
2026-02-062,360.02,360.02,311.02,333.0-31.0-1.31%76,700
2026-02-052,347.02,395.02,330.02,364.0-15.0-0.63%89,900
2026-02-042,329.02,381.02,327.02,379.0+49.0+2.10%122,000
2026-02-032,316.02,348.02,303.02,330.0+41.0+1.79%55,500
2026-02-022,350.02,369.02,271.02,289.0-54.0-2.30%100,200
2026-01-302,331.02,361.02,301.02,343.0+13.0+0.56%101,700
2026-01-292,351.02,382.02,295.02,330.0-52.0-2.18%89,600
2026-01-282,450.02,450.02,373.02,382.0-72.0-2.93%95,300
2026-01-272,443.02,498.02,435.02,454.0+16.0+0.66%59,600
2026-01-262,479.02,479.02,429.02,438.0-69.0-2.75%92,100
2026-01-232,502.02,538.02,485.02,507.0+7.0+0.28%59,000
2026-01-222,456.02,522.02,456.02,500.0+60.0+2.46%110,800
2026-01-212,403.02,456.02,403.02,440.0-13.0-0.53%85,100
2026-01-202,473.02,480.02,437.02,453.0-37.0-1.49%56,500
2026-01-192,488.02,496.02,430.02,490.0-24.0-0.95%93,300
2026-01-162,526.02,568.02,493.02,514.0-20.0-0.79%95,600
2026-01-152,476.02,534.02,465.02,534.0+42.0+1.69%100,900
2026-01-142,521.02,529.02,488.02,492.0-37.0-1.46%116,200
2026-01-132,528.02,550.02,465.02,529.0+25.0+1.00%141,000
2026-01-092,434.02,511.02,434.02,504.0+92.0+3.81%172,000
2026-01-082,426.02,457.02,402.02,412.0-16.0-0.66%96,500
2026-01-072,413.02,474.02,401.02,428.0+19.0+0.79%87,100
2026-01-062,406.02,444.02,404.02,409.0+18.0+0.75%74,800
2026-01-052,449.02,480.02,371.02,391.0-33.0-1.36%145,100
2025-12-302,460.02,470.02,424.02,424.0-41.0-1.66%64,000
2025-12-292,456.02,483.02,441.02,465.0+13.0+0.53%54,000
2025-12-262,460.02,479.02,441.02,452.0-4.0-0.16%80,300
2025-12-252,426.02,474.02,401.02,456.0+33.0+1.36%127,300
2025-12-242,450.02,460.02,417.02,423.0-22.0-0.90%76,400
2025-12-232,420.02,457.02,415.02,445.0+27.0+1.12%81,300
2025-12-222,350.02,440.02,350.02,418.0+95.0+4.09%134,000
2025-12-192,276.02,339.02,276.02,323.0+56.0+2.47%64,500
2025-12-182,270.02,276.02,246.02,267.0-1.0-0.04%80,400
2025-12-172,242.02,271.02,217.02,268.0+27.0+1.20%85,300
2025-12-162,320.02,320.02,236.02,241.0-79.0-3.41%102,500
2025-12-152,252.02,329.02,250.02,320.0+37.0+1.62%90,600
2025-12-122,263.02,283.02,256.02,283.0+23.0+1.02%51,300
2025-12-112,285.02,300.02,241.02,260.0-25.0-1.09%95,400
2025-12-102,296.02,316.02,248.02,285.0+5.0+0.22%114,400
2025-12-092,270.02,298.02,257.02,280.0+10.0+0.44%78,300
2025-12-082,271.02,297.02,260.02,270.0+27.0+1.20%75,100
2025-12-052,277.02,277.02,240.02,243.0-57.0-2.48%118,200
2025-12-042,230.02,355.02,230.02,300.0+65.0+2.91%235,700
2025-12-032,235.02,247.02,222.02,235.0-6.0-0.27%114,200
2025-12-022,295.02,295.02,233.02,241.0-39.0-1.71%79,900
2025-12-012,314.02,318.02,279.02,280.0-32.0-1.38%80,100
2025-11-282,291.02,313.02,275.02,312.0+19.0+0.83%67,600
2025-11-272,275.02,297.02,272.02,293.0+14.0+0.61%79,700
2025-11-262,295.02,304.02,245.02,279.0-1.0-0.04%135,800
2025-11-252,370.02,373.02,272.02,280.0-80.0-3.39%105,900
2025-11-212,316.02,360.02,300.02,360.0-27.0-1.13%163,200
2025-11-202,423.02,448.02,380.02,387.0+28.0+1.19%73,300
2025-11-192,400.02,415.02,345.02,359.0-38.0-1.59%99,900
2025-11-182,512.02,512.02,394.02,397.0-116.0-4.62%224,000
2025-11-172,540.02,608.02,464.02,513.0+139.0+5.86%472,500
2025-11-142,440.02,440.02,361.02,374.0-76.0-3.10%64,800
2025-11-132,453.02,465.02,408.02,450.0+39.0+1.62%49,300
2025-11-122,373.02,415.02,373.02,411.0+40.0+1.69%36,400
2025-11-112,399.02,400.02,366.02,371.0-8.0-0.34%38,000
2025-11-102,358.02,379.02,345.02,379.0+23.0+0.98%41,500
2025-11-072,354.02,380.02,340.02,356.0-24.0-1.01%27,000
2025-11-062,410.02,410.02,369.02,380.0+5.0+0.21%23,700
2025-11-052,400.02,400.02,314.02,375.0-67.0-2.74%57,000
2025-11-042,439.02,479.02,425.02,442.0+4.0+0.16%35,800
2025-10-312,429.02,440.02,402.02,438.0+1.0+0.04%29,400
2025-10-302,439.02,484.02,417.02,437.0+1.0+0.04%38,400
2025-10-292,499.02,524.02,416.02,436.0-44.0-1.77%68,900
2025-10-282,513.02,518.02,468.02,480.0+17.0+0.69%74,800
2025-10-272,460.02,473.02,428.02,463.0+53.0+2.20%43,500
2025-10-242,363.02,410.02,336.02,410.0+47.0+1.99%48,100
2025-10-232,392.02,392.02,345.02,363.0-42.0-1.75%44,500
2025-10-222,381.02,419.02,367.02,405.0+25.0+1.05%74,300
2025-10-212,363.02,383.02,355.02,380.0+34.0+1.45%49,400
2025-10-202,314.02,346.02,314.02,346.0+45.0+1.96%39,600
2025-10-172,291.02,301.02,273.02,301.0+10.0+0.44%24,300
2025-10-162,307.02,315.02,274.02,291.0-16.0-0.69%36,200
2025-10-152,273.02,309.02,273.02,307.0+51.0+2.26%37,300
2025-10-142,246.02,331.02,240.02,256.0-12.0-0.53%84,500
2025-10-102,248.02,279.02,248.02,268.0+7.0+0.31%31,200
2025-10-092,265.02,280.02,251.02,261.0-1.0-0.04%24,500
2025-10-082,259.02,282.02,250.02,262.0+4.0+0.18%20,700
2025-10-072,266.02,288.02,239.02,258.0-6.0-0.27%54,400
2025-10-062,301.02,304.02,264.02,264.0+31.0+1.39%42,700
2025-10-032,221.02,251.02,221.02,233.0-3.0-0.13%29,700
2025-10-022,228.02,245.02,219.02,236.0+11.0+0.49%29,100
2025-10-012,260.02,270.02,219.02,225.0-72.0-3.13%48,100
2025-09-302,327.02,327.02,286.02,297.0-42.0-1.80%44,600
2025-09-292,313.02,342.02,302.02,339.0-5.0-0.21%47,900
2025-09-262,348.02,374.02,331.02,344.0-25.0-1.06%44,000
2025-09-252,389.02,392.02,359.02,369.0-10.0-0.42%50,900
2025-09-242,350.02,379.02,310.02,379.0+30.0+1.28%89,300
2025-09-222,333.02,363.02,325.02,349.0+84.0+3.71%135,600
2025-09-192,275.02,295.02,252.02,265.0+7.0+0.31%56,900
2025-09-182,255.02,300.02,248.02,258.0+33.0+1.48%77,600
2025-09-172,267.02,267.02,223.02,225.0-38.0-1.68%29,300
2025-09-162,245.02,282.02,240.02,263.0+23.0+1.03%67,500
2025-09-122,210.02,242.02,207.02,240.0——53,600

直近120営業日分を表示