KabuInsight

日進工具

6157
スタンダード/機械/NS TOOL 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
2026-03-13865.0869.0860.0860.0-11.0-1.26%56,300
2026-03-12907.0907.0870.0871.0-42.0-4.60%62,900
2026-03-11922.0924.0913.0913.0-4.0-0.44%31,100
2026-03-10901.0923.0896.0917.0+23.0+2.57%65,400
2026-03-09900.0900.0872.0894.0-21.0-2.30%112,300
2026-03-06911.0920.0904.0915.0-2.0-0.22%63,600
2026-03-05900.0923.0900.0917.0+42.0+4.80%62,800
2026-03-04893.0898.0860.0875.0-33.0-3.63%159,900
2026-03-03922.0923.0902.0908.0-19.0-2.05%116,700
2026-03-02927.0936.0918.0927.0-13.0-1.38%40,000
2026-02-27926.0941.0923.0940.0+20.0+2.17%34,400
2026-02-26925.0930.0920.0920.0-5.0-0.54%39,200
2026-02-25941.0941.0919.0925.0-16.0-1.70%45,700
2026-02-24914.0946.0911.0941.0+30.0+3.29%89,300
2026-02-20917.0917.0905.0911.0-8.0-0.87%36,700
2026-02-19917.0919.0910.0919.0+2.0+0.22%46,300
2026-02-18905.0918.0905.0917.0+12.0+1.33%30,500
2026-02-17922.0922.0905.0905.0-17.0-1.84%33,400
2026-02-16907.0922.0900.0922.0+10.0+1.10%44,700
2026-02-13915.0920.0906.0912.0-3.0-0.33%35,000
2026-02-12922.0925.0915.0915.0-8.0-0.87%46,800
2026-02-10916.0937.0912.0923.0+7.0+0.76%55,000
2026-02-09915.0917.0907.0916.0+12.0+1.33%33,100
2026-02-06902.0904.0888.0904.0+1.0+0.11%43,600
2026-02-05905.0908.0900.0903.0+1.0+0.11%46,700
2026-02-04871.0905.0871.0902.0+31.0+3.56%80,100
2026-02-03850.0871.0847.0871.0+22.0+2.59%61,100
2026-02-02842.0869.0842.0849.0+10.0+1.19%65,900
2026-01-30854.0854.0834.0839.0-6.0-0.71%63,400
2026-01-29864.0865.0845.0845.0-19.0-2.20%91,200
2026-01-28857.0885.0857.0864.0+8.0+0.93%104,500
2026-01-27864.0869.0855.0856.0-5.0-0.58%46,700
2026-01-26880.0880.0861.0861.0-24.0-2.71%48,800
2026-01-23891.0896.0883.0885.0-6.0-0.67%27,300
2026-01-22886.0899.0885.0891.0+8.0+0.91%29,400
2026-01-21877.0888.0871.0883.0-1.0-0.11%38,600
2026-01-20893.0893.0882.0884.0-9.0-1.01%29,500
2026-01-19910.0910.0888.0893.0-13.0-1.43%47,100
2026-01-16885.0906.0884.0906.0+13.0+1.46%67,500
2026-01-15885.0896.0882.0893.0-1.0-0.11%31,400
2026-01-14876.0896.0875.0894.0+16.0+1.82%31,100
2026-01-13881.0883.0873.0878.0+5.0+0.57%34,200
2026-01-09874.0876.0870.0873.0+1.0+0.11%18,300
2026-01-08872.0878.0870.0872.0+1.0+0.11%24,900
2026-01-07875.0885.0871.0871.0-8.0-0.91%22,200
2026-01-06877.0885.0873.0879.0+5.0+0.57%20,200
2026-01-05880.0888.0871.0874.0+1.0+0.11%68,700
2025-12-30870.0878.0866.0873.0+8.0+0.92%24,600
2025-12-29880.0880.0861.0865.0-15.0-1.70%47,300
2025-12-26874.0883.0873.0880.0+11.0+1.27%39,000
2025-12-25870.0873.0865.0869.0+2.0+0.23%47,800
2025-12-24904.0904.0864.0867.0-39.0-4.30%67,900
2025-12-23906.0914.0900.0906.0+7.0+0.78%48,200
2025-12-22907.0907.0897.0899.0-3.0-0.33%31,000
2025-12-19892.0902.0891.0902.0+14.0+1.58%54,900
2025-12-18874.0891.0874.0888.0+10.0+1.14%50,900
2025-12-17870.0879.0870.0878.0+8.0+0.92%33,400
2025-12-16871.0872.0861.0870.00.00.00%52,900
2025-12-15869.0876.0869.0870.0+1.0+0.12%32,500
2025-12-12875.0876.0869.0869.0+2.0+0.23%22,000
2025-12-11872.0873.0866.0867.0-3.0-0.34%31,000
2025-12-10873.0878.0868.0870.0+1.0+0.12%35,100
2025-12-09853.0870.0853.0869.0+19.0+2.24%60,400
2025-12-08849.0853.0848.0850.0+4.0+0.47%22,800
2025-12-05850.0854.0846.0846.0-7.0-0.82%32,400
2025-12-04849.0860.0849.0853.0+5.0+0.59%56,100
2025-12-03853.0854.0845.0848.0-2.0-0.24%69,900
2025-12-02842.0852.0838.0850.0+7.0+0.83%45,300
2025-12-01851.0854.0843.0843.0-7.0-0.82%38,200
2025-11-28847.0853.0846.0850.0-1.0-0.12%37,900
2025-11-27852.0855.0847.0851.0-1.0-0.12%37,500
2025-11-26850.0855.0849.0852.0+4.0+0.47%51,600
2025-11-25851.0853.0844.0848.0-6.0-0.70%49,700
2025-11-21847.0854.0847.0854.0+4.0+0.47%34,000
2025-11-20849.0855.0848.0850.0+8.0+0.95%54,500
2025-11-19846.0853.0833.0842.0-4.0-0.47%67,800
2025-11-18845.0851.0841.0846.0-4.0-0.47%74,700
2025-11-17851.0855.0845.0850.0+5.0+0.59%52,500
2025-11-14850.0853.0840.0845.0-7.0-0.82%71,000
2025-11-13845.0855.0844.0852.0+5.0+0.59%76,400
2025-11-12835.0848.0835.0847.0+11.0+1.32%44,200
2025-11-11844.0844.0826.0836.0-9.0-1.07%60,600
2025-11-10840.0852.0837.0845.0+8.0+0.96%70,200
2025-11-07835.0838.0830.0837.0+1.0+0.12%65,800
2025-11-06830.0844.0825.0836.0+10.0+1.21%94,000
2025-11-05824.0834.0817.0826.0+6.0+0.73%142,300
2025-11-04770.0822.0770.0820.0+54.0+7.05%211,600
2025-10-31765.0769.0758.0766.00.00.00%58,200
2025-10-30766.0773.0766.0766.0+1.0+0.13%58,700
2025-10-29783.0783.0763.0765.0-22.0-2.80%57,800
2025-10-28787.0797.0781.0787.0-5.0-0.63%41,900
2025-10-27790.0792.0783.0792.0+10.0+1.28%43,300
2025-10-24785.0786.0780.0782.0-2.0-0.26%20,500
2025-10-23788.0792.0780.0784.0-11.0-1.38%40,800
2025-10-22775.0795.0775.0795.0+15.0+1.92%110,800
2025-10-21780.0784.0776.0780.0+6.0+0.78%41,700
2025-10-20768.0774.0765.0774.0+15.0+1.98%35,100
2025-10-17761.0763.0759.0759.0-1.0-0.13%27,900
2025-10-16763.0765.0753.0760.0-5.0-0.65%52,800
2025-10-15752.0766.0752.0765.0+14.0+1.86%35,100
2025-10-14764.0768.0748.0751.0-4.0-0.53%96,500
2025-10-10770.0770.0755.0755.0-21.0-2.71%107,500
2025-10-09780.0784.0772.0776.0-5.0-0.64%112,000
2025-10-08782.0789.0781.0781.0-4.0-0.51%32,100
2025-10-07785.0793.0781.0785.0+3.0+0.38%39,800
2025-10-06788.0789.0779.0782.0+6.0+0.77%42,400
2025-10-03773.0779.0772.0776.0-2.0-0.26%30,800
2025-10-02777.0781.0769.0778.0-3.0-0.38%61,600
2025-10-01790.0792.0777.0781.0-12.0-1.51%81,900
2025-09-30798.0802.0793.0793.0-4.0-0.50%53,900
2025-09-29810.0812.0797.0797.0-29.0-3.51%71,300
2025-09-26820.0826.0820.0826.0+6.0+0.73%65,200
2025-09-25819.0822.0818.0820.00.00.00%38,700
2025-09-24823.0825.0818.0820.0-7.0-0.85%40,100
2025-09-22825.0834.0823.0827.0+5.0+0.61%39,700
2025-09-19845.0850.0816.0822.0-22.0-2.61%59,400
2025-09-18838.0847.0832.0844.0+2.0+0.24%39,200
2025-09-17851.0856.0840.0842.0-14.0-1.64%59,000
2025-09-16843.0857.0841.0856.0+13.0+1.54%74,200
2025-09-12846.0849.0840.0843.0——70,900

直近120営業日分を表示