KabuInsight

日東工器

6151
プライム/機械/NITTO KOHKI 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
2026-03-131,692.01,701.01,679.01,679.0-28.0-1.64%35,000
2026-03-121,726.01,734.01,704.01,707.0-19.0-1.10%53,300
2026-03-111,740.01,757.01,722.01,726.0-14.0-0.80%40,400
2026-03-101,758.01,758.01,713.01,740.0+14.0+0.81%23,500
2026-03-091,720.01,754.01,702.01,726.0-82.0-4.54%43,500
2026-03-061,798.01,818.01,783.01,808.0-6.0-0.33%28,100
2026-03-051,825.01,842.01,788.01,814.0+45.0+2.54%35,900
2026-03-041,878.01,878.01,755.01,769.0-109.0-5.80%64,800
2026-03-031,858.01,937.01,844.01,878.0+41.0+2.23%82,100
2026-03-021,841.01,847.01,814.01,837.0-44.0-2.34%19,900
2026-02-271,856.01,881.01,850.01,881.0+21.0+1.13%23,400
2026-02-261,891.01,891.01,856.01,860.0-23.0-1.22%14,400
2026-02-251,870.01,896.01,870.01,883.0+4.0+0.21%19,900
2026-02-241,857.01,893.01,828.01,879.0+27.0+1.46%24,300
2026-02-201,873.01,873.01,837.01,852.0-39.0-2.06%21,200
2026-02-191,867.01,893.01,864.01,891.0+36.0+1.94%14,600
2026-02-181,877.01,883.01,855.01,855.0-22.0-1.17%17,400
2026-02-171,821.01,885.01,806.01,877.0+80.0+4.45%31,300
2026-02-161,800.01,809.01,749.01,797.0-19.0-1.05%52,100
2026-02-131,883.01,883.01,816.01,816.0-58.0-3.09%20,800
2026-02-121,897.01,900.01,862.01,874.0-10.0-0.53%21,200
2026-02-101,858.01,885.01,837.01,884.0+54.0+2.95%26,800
2026-02-091,858.01,858.01,821.01,830.0+3.0+0.16%28,100
2026-02-061,847.01,847.01,817.01,827.0-25.0-1.35%18,400
2026-02-051,862.01,867.01,852.01,852.0+3.0+0.16%10,000
2026-02-041,856.01,864.01,846.01,849.0-26.0-1.39%25,400
2026-02-031,822.01,889.01,822.01,875.0+53.0+2.91%26,100
2026-02-021,875.01,882.01,821.01,822.0-53.0-2.83%33,700
2026-01-301,876.01,876.01,811.01,875.0+10.0+0.54%33,100
2026-01-291,887.01,890.01,848.01,865.0-35.0-1.84%28,700
2026-01-281,896.01,907.01,887.01,900.0-1.0-0.05%15,200
2026-01-271,887.01,916.01,887.01,901.0-3.0-0.16%16,600
2026-01-261,924.01,924.01,891.01,904.0-24.0-1.24%32,800
2026-01-231,939.01,940.01,916.01,928.0+10.0+0.52%15,500
2026-01-221,900.01,929.01,900.01,918.0+21.0+1.11%13,100
2026-01-211,899.01,908.01,886.01,897.0-15.0-0.78%22,000
2026-01-201,906.01,926.01,901.01,912.0+8.0+0.42%26,200
2026-01-191,937.01,937.01,900.01,904.0-33.0-1.70%12,900
2026-01-161,909.01,938.01,895.01,937.0+17.0+0.89%14,000
2026-01-151,917.01,930.01,899.01,920.0+3.0+0.16%13,100
2026-01-141,857.01,919.01,857.01,917.0+68.0+3.68%38,200
2026-01-131,848.01,864.01,840.01,849.0+16.0+0.87%47,500
2026-01-091,813.01,844.01,813.01,833.0+35.0+1.95%16,700
2026-01-081,821.01,821.01,798.01,798.0-29.0-1.59%22,500
2026-01-071,820.01,852.01,816.01,827.00.00.00%20,500
2026-01-061,835.01,849.01,824.01,827.0+2.0+0.11%9,700
2026-01-051,826.01,840.01,816.01,825.0-16.0-0.87%18,400
2025-12-301,809.01,858.01,802.01,841.0+17.0+0.93%47,200
2025-12-291,810.01,834.01,794.01,824.0+29.0+1.62%42,300
2025-12-261,785.01,804.01,776.01,795.0+13.0+0.73%25,300
2025-12-251,809.01,809.01,782.01,782.0-11.0-0.61%7,500
2025-12-241,787.01,805.01,787.01,793.0+7.0+0.39%21,700
2025-12-231,753.01,792.01,748.01,786.0+36.0+2.06%27,200
2025-12-221,733.01,755.01,725.01,750.0+27.0+1.57%34,400
2025-12-191,704.01,729.01,704.01,723.0+5.0+0.29%31,400
2025-12-181,705.01,723.01,697.01,718.0+13.0+0.76%23,500
2025-12-171,700.01,705.01,689.01,705.0-3.0-0.18%31,500
2025-12-161,720.01,722.01,708.01,708.0-17.0-0.99%25,700
2025-12-151,700.01,732.01,700.01,725.0+18.0+1.05%36,500
2025-12-121,700.01,717.01,697.01,707.0+22.0+1.31%36,300
2025-12-111,700.01,700.01,672.01,685.0-15.0-0.88%50,400
2025-12-101,697.01,717.01,682.01,700.0+9.0+0.53%31,300
2025-12-091,703.01,703.01,677.01,691.0-14.0-0.82%26,400
2025-12-081,693.01,713.01,693.01,705.0+12.0+0.71%29,000
2025-12-051,665.01,699.01,653.01,693.0+26.0+1.56%40,100
2025-12-041,630.01,670.01,625.01,667.0+32.0+1.96%55,100
2025-12-031,622.01,638.01,621.01,635.0+4.0+0.25%97,600
2025-12-021,623.01,643.01,622.01,631.0+11.0+0.68%41,400
2025-12-011,621.01,623.01,617.01,620.0+3.0+0.19%48,300
2025-11-281,615.01,622.01,615.01,617.0-5.0-0.31%38,700
2025-11-271,615.01,634.01,614.01,622.0+6.0+0.37%44,500
2025-11-261,617.01,628.01,616.01,616.0+7.0+0.44%55,400
2025-11-251,607.01,617.01,600.01,609.0+9.0+0.56%138,500
2025-11-211,570.01,615.01,570.01,600.0+30.0+1.91%657,800
2025-11-201,609.01,613.01,555.01,570.0-39.0-2.42%234,800
2025-11-191,633.01,638.01,597.01,609.0-31.0-1.89%65,900
2025-11-181,668.01,671.01,639.01,640.0-44.0-2.61%40,300
2025-11-171,696.01,696.01,679.01,684.0-29.0-1.69%38,500
2025-11-141,706.01,718.01,704.01,713.0-8.0-0.46%29,300
2025-11-131,701.01,727.01,690.01,721.0-81.0-4.50%91,200
2025-11-121,752.01,802.01,749.01,802.0+35.0+1.98%25,800
2025-11-111,775.01,782.01,751.01,767.00.00.00%6,400
2025-11-101,734.01,769.01,734.01,767.0+34.0+1.96%4,800
2025-11-071,752.01,757.01,733.01,733.0-14.0-0.80%4,700
2025-11-061,741.01,775.01,740.01,747.0+6.0+0.34%8,400
2025-11-051,728.01,765.01,718.01,741.0+12.0+0.69%16,700
2025-11-041,700.01,759.01,698.01,729.0+16.0+0.93%22,400
2025-10-311,706.01,720.01,663.01,713.0+25.0+1.48%23,700
2025-10-301,725.01,738.01,688.01,688.0-37.0-2.14%23,200
2025-10-291,738.01,741.01,724.01,725.0-25.0-1.43%7,700
2025-10-281,777.01,785.01,750.01,750.0-58.0-3.21%21,000
2025-10-271,805.01,815.01,801.01,808.0+21.0+1.18%7,600
2025-10-241,796.01,806.01,787.01,787.0+5.0+0.28%6,800
2025-10-231,791.01,810.01,782.01,782.0-17.0-0.94%13,100
2025-10-221,792.01,799.01,782.01,799.0+9.0+0.50%7,600
2025-10-211,775.01,796.01,768.01,790.0+15.0+0.85%6,900
2025-10-201,760.01,779.01,735.01,775.0+55.0+3.20%9,100
2025-10-171,745.01,752.01,720.01,720.0-30.0-1.71%13,000
2025-10-161,748.01,761.01,730.01,750.0+14.0+0.81%7,800
2025-10-151,732.01,736.01,722.01,736.0+15.0+0.87%9,900
2025-10-141,705.01,731.01,705.01,721.0-17.0-0.98%18,000
2025-10-101,770.01,772.01,736.01,738.0-57.0-3.18%15,000
2025-10-091,764.01,795.01,763.01,795.0+25.0+1.41%7,900
2025-10-081,782.01,809.01,763.01,770.0-12.0-0.67%6,500
2025-10-071,787.01,789.01,768.01,782.00.00.00%7,800
2025-10-061,789.01,789.01,764.01,782.0+33.0+1.89%14,300
2025-10-031,700.01,755.01,700.01,749.0+33.0+1.92%9,500
2025-10-021,733.01,734.01,716.01,716.0+3.0+0.18%6,400
2025-10-011,751.01,753.01,713.01,713.0-37.0-2.11%30,400
2025-09-301,761.01,769.01,748.01,750.0-46.0-2.56%18,300
2025-09-291,866.01,866.01,796.01,796.0-26.0-1.43%17,900
2025-09-261,842.01,842.01,812.01,822.0+25.0+1.39%24,300
2025-09-251,790.01,797.01,780.01,797.0+11.0+0.62%15,800
2025-09-241,806.01,808.01,784.01,786.0-14.0-0.78%11,700
2025-09-221,789.01,808.01,783.01,800.0+21.0+1.18%7,000
2025-09-191,800.01,817.01,779.01,779.0-18.0-1.00%20,200
2025-09-181,802.01,802.01,774.01,797.0+7.0+0.39%10,400
2025-09-171,829.01,829.01,789.01,790.0-34.0-1.86%8,800
2025-09-161,821.01,826.01,808.01,824.0+19.0+1.05%6,700
2025-09-121,804.01,820.01,804.01,805.0——9,200

直近120営業日分を表示