中村超硬
6166グロース/機械/NAKAMURA CHOUKOU 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 750.0 | 780.0 | 738.0 | 775.0 | +14.0 | +1.84% | 285,000 |
| 2026-03-12 | 800.0 | 803.0 | 758.0 | 761.0 | -44.0 | -5.47% | 342,900 |
| 2026-03-11 | 749.0 | 828.0 | 747.0 | 805.0 | +50.0 | +6.62% | 649,800 |
| 2026-03-10 | 762.0 | 777.0 | 740.0 | 755.0 | +4.0 | +0.53% | 312,200 |
| 2026-03-09 | 745.0 | 756.0 | 711.0 | 751.0 | -33.0 | -4.21% | 443,300 |
| 2026-03-06 | 800.0 | 809.0 | 774.0 | 784.0 | -18.0 | -2.24% | 427,100 |
| 2026-03-05 | 827.0 | 858.0 | 791.0 | 802.0 | +62.0 | +8.38% | 819,300 |
| 2026-03-04 | 788.0 | 808.0 | 731.0 | 740.0 | -78.0 | -9.54% | 858,000 |
| 2026-03-03 | 880.0 | 903.0 | 810.0 | 818.0 | -80.0 | -8.91% | 881,200 |
| 2026-03-02 | 890.0 | 934.0 | 874.0 | 898.0 | -37.0 | -3.96% | 1,044,500 |
| 2026-02-27 | 921.0 | 990.0 | 880.0 | 935.0 | +83.0 | +9.74% | 2,816,800 |
| 2026-02-26 | 824.0 | 900.0 | 824.0 | 852.0 | +32.0 | +3.90% | 1,151,800 |
| 2026-02-25 | 817.0 | 895.0 | 792.0 | 820.0 | +18.0 | +2.24% | 1,930,300 |
| 2026-02-24 | 811.0 | 834.0 | 751.0 | 802.0 | -9.0 | -1.11% | 1,031,100 |
| 2026-02-20 | 800.0 | 827.0 | 770.0 | 811.0 | -49.0 | -5.70% | 1,171,200 |
| 2026-02-19 | 920.0 | 977.0 | 855.0 | 860.0 | -89.0 | -9.38% | 2,025,400 |
| 2026-02-18 | 1,088.0 | 1,208.0 | 844.0 | 949.0 | -109.0 | -10.30% | 7,347,900 |
| 2026-02-17 | 1,057.0 | 1,058.0 | 982.0 | 1,058.0 | +150.0 | +16.52% | 1,336,100 |
| 2026-02-16 | 860.0 | 908.0 | 810.0 | 908.0 | +150.0 | +19.79% | 1,634,500 |
| 2026-02-13 | 784.0 | 897.0 | 700.0 | 758.0 | -11.0 | -1.43% | 4,464,500 |
| 2026-02-12 | 712.0 | 769.0 | 709.0 | 769.0 | +100.0 | +14.95% | 1,160,700 |
| 2026-02-10 | 645.0 | 692.0 | 637.0 | 669.0 | +19.0 | +2.92% | 1,392,300 |
| 2026-02-09 | 670.0 | 714.0 | 635.0 | 650.0 | +35.0 | +5.69% | 3,296,400 |
| 2026-02-06 | 595.0 | 626.0 | 563.0 | 615.0 | +16.0 | +2.67% | 1,032,600 |
| 2026-02-05 | 587.0 | 618.0 | 562.0 | 599.0 | +2.0 | +0.34% | 792,700 |
| 2026-02-04 | 580.0 | 605.0 | 561.0 | 597.0 | +18.0 | +3.11% | 894,400 |
| 2026-02-03 | 562.0 | 587.0 | 542.0 | 579.0 | +9.0 | +1.58% | 798,600 |
| 2026-02-02 | 621.0 | 665.0 | 570.0 | 570.0 | -21.0 | -3.55% | 2,276,800 |
| 2026-01-30 | 582.0 | 614.0 | 556.0 | 591.0 | -13.0 | -2.15% | 911,300 |
| 2026-01-29 | 700.0 | 700.0 | 585.0 | 604.0 | -78.0 | -11.44% | 2,400,800 |
| 2026-01-28 | 639.0 | 682.0 | 613.0 | 682.0 | +100.0 | +17.18% | 4,995,300 |
| 2026-01-27 | 610.0 | 615.0 | 575.0 | 582.0 | -38.0 | -6.13% | 1,281,600 |
| 2026-01-26 | 650.0 | 654.0 | 604.0 | 620.0 | -20.0 | -3.13% | 2,031,100 |
| 2026-01-23 | 618.0 | 680.0 | 585.0 | 640.0 | +59.0 | +10.15% | 8,567,500 |
| 2026-01-22 | 669.0 | 675.0 | 541.0 | 581.0 | -58.0 | -9.08% | 5,564,600 |
| 2026-01-21 | 714.0 | 779.0 | 639.0 | 639.0 | -150.0 | -19.01% | 8,833,500 |
| 2026-01-20 | 650.0 | 789.0 | 640.0 | 789.0 | +320.0 | +68.23% | 13,500,600 |
| 2026-01-19 | 469.0 | 469.0 | 469.0 | 469.0 | +80.0 | +20.57% | 159,700 |
| 2026-01-16 | 389.0 | 389.0 | 389.0 | 389.0 | +80.0 | +25.89% | 130,800 |
| 2026-01-15 | 290.0 | 313.0 | 284.0 | 309.0 | +21.0 | +7.29% | 237,900 |
| 2026-01-14 | 275.0 | 290.0 | 273.0 | 288.0 | +14.0 | +5.11% | 139,400 |
| 2026-01-13 | 274.0 | 277.0 | 271.0 | 274.0 | 0.0 | 0.00% | 59,700 |
| 2026-01-09 | 270.0 | 275.0 | 270.0 | 274.0 | +1.0 | +0.37% | 70,900 |
| 2026-01-08 | 268.0 | 275.0 | 268.0 | 273.0 | +5.0 | +1.87% | 78,700 |
| 2026-01-07 | 265.0 | 268.0 | 263.0 | 268.0 | +6.0 | +2.29% | 70,300 |
| 2026-01-06 | 264.0 | 265.0 | 262.0 | 262.0 | 0.0 | 0.00% | 51,200 |
| 2026-01-05 | 269.0 | 269.0 | 262.0 | 262.0 | -6.0 | -2.24% | 71,400 |
| 2025-12-30 | 270.0 | 273.0 | 265.0 | 268.0 | -2.0 | -0.74% | 79,800 |
| 2025-12-29 | 270.0 | 275.0 | 268.0 | 270.0 | -3.0 | -1.10% | 93,000 |
| 2025-12-26 | 265.0 | 277.0 | 265.0 | 273.0 | +9.0 | +3.41% | 190,400 |
| 2025-12-25 | 268.0 | 270.0 | 263.0 | 264.0 | -6.0 | -2.22% | 129,800 |
| 2025-12-24 | 267.0 | 282.0 | 266.0 | 270.0 | +4.0 | +1.50% | 219,200 |
| 2025-12-23 | 271.0 | 275.0 | 266.0 | 266.0 | -9.0 | -3.27% | 185,800 |
| 2025-12-22 | 286.0 | 286.0 | 271.0 | 275.0 | -19.0 | -6.46% | 356,100 |
| 2025-12-19 | 257.0 | 308.0 | 257.0 | 294.0 | +38.0 | +14.84% | 2,277,500 |
| 2025-12-18 | 280.0 | 280.0 | 255.0 | 256.0 | -9.0 | -3.40% | 502,800 |
| 2025-12-17 | 252.0 | 329.0 | 252.0 | 265.0 | +16.0 | +6.43% | 4,094,700 |
| 2025-12-16 | 249.0 | 253.0 | 248.0 | 249.0 | 0.0 | 0.00% | 85,700 |
| 2025-12-15 | 248.0 | 250.0 | 248.0 | 249.0 | 0.0 | 0.00% | 31,800 |
| 2025-12-12 | 248.0 | 250.0 | 247.0 | 249.0 | +2.0 | +0.81% | 32,300 |
| 2025-12-11 | 249.0 | 250.0 | 247.0 | 247.0 | -1.0 | -0.40% | 49,200 |
| 2025-12-10 | 250.0 | 252.0 | 248.0 | 248.0 | -3.0 | -1.20% | 41,000 |
| 2025-12-09 | 253.0 | 255.0 | 250.0 | 251.0 | -2.0 | -0.79% | 38,000 |
| 2025-12-08 | 252.0 | 255.0 | 252.0 | 253.0 | -5.0 | -1.94% | 53,000 |
| 2025-12-05 | 258.0 | 259.0 | 256.0 | 258.0 | 0.0 | 0.00% | 16,100 |
| 2025-12-04 | 255.0 | 261.0 | 255.0 | 258.0 | +2.0 | +0.78% | 19,800 |
| 2025-12-03 | 266.0 | 266.0 | 256.0 | 256.0 | -9.0 | -3.40% | 41,900 |
| 2025-12-02 | 268.0 | 268.0 | 263.0 | 265.0 | -3.0 | -1.12% | 18,000 |
| 2025-12-01 | 265.0 | 268.0 | 265.0 | 268.0 | +4.0 | +1.52% | 26,000 |
| 2025-11-28 | 261.0 | 264.0 | 260.0 | 264.0 | +2.0 | +0.76% | 18,700 |
| 2025-11-27 | 260.0 | 262.0 | 260.0 | 262.0 | +2.0 | +0.77% | 29,800 |
| 2025-11-26 | 258.0 | 261.0 | 257.0 | 260.0 | 0.0 | 0.00% | 25,400 |
| 2025-11-25 | 259.0 | 261.0 | 254.0 | 260.0 | +2.0 | +0.78% | 41,400 |
| 2025-11-21 | 265.0 | 265.0 | 257.0 | 258.0 | -5.0 | -1.90% | 83,500 |
| 2025-11-20 | 266.0 | 269.0 | 260.0 | 263.0 | 0.0 | 0.00% | 39,800 |
| 2025-11-19 | 263.0 | 267.0 | 260.0 | 263.0 | 0.0 | 0.00% | 76,000 |
| 2025-11-18 | 273.0 | 273.0 | 262.0 | 263.0 | -10.0 | -3.66% | 84,200 |
| 2025-11-17 | 279.0 | 281.0 | 273.0 | 273.0 | -26.0 | -8.70% | 112,100 |
| 2025-11-14 | 282.0 | 299.0 | 282.0 | 299.0 | +18.0 | +6.41% | 63,000 |
| 2025-11-13 | 284.0 | 285.0 | 281.0 | 281.0 | -2.0 | -0.71% | 27,800 |
| 2025-11-12 | 281.0 | 285.0 | 280.0 | 283.0 | +1.0 | +0.35% | 19,700 |
| 2025-11-11 | 281.0 | 283.0 | 280.0 | 282.0 | +1.0 | +0.36% | 12,500 |
| 2025-11-10 | 282.0 | 282.0 | 277.0 | 281.0 | 0.0 | 0.00% | 24,500 |
| 2025-11-07 | 284.0 | 284.0 | 280.0 | 281.0 | -3.0 | -1.06% | 17,100 |
| 2025-11-06 | 280.0 | 284.0 | 278.0 | 284.0 | +2.0 | +0.71% | 38,400 |
| 2025-11-05 | 285.0 | 287.0 | 280.0 | 282.0 | -5.0 | -1.74% | 26,800 |
| 2025-11-04 | 288.0 | 289.0 | 285.0 | 287.0 | -1.0 | -0.35% | 20,300 |
| 2025-10-31 | 290.0 | 295.0 | 286.0 | 288.0 | 0.0 | 0.00% | 35,000 |
| 2025-10-30 | 286.0 | 295.0 | 286.0 | 288.0 | +7.0 | +2.49% | 47,100 |
| 2025-10-29 | 293.0 | 295.0 | 281.0 | 281.0 | -13.0 | -4.42% | 121,700 |
| 2025-10-28 | 295.0 | 296.0 | 293.0 | 294.0 | 0.0 | 0.00% | 50,300 |
| 2025-10-27 | 294.0 | 297.0 | 294.0 | 294.0 | 0.0 | 0.00% | 19,900 |
| 2025-10-24 | 295.0 | 299.0 | 294.0 | 294.0 | 0.0 | 0.00% | 11,200 |
| 2025-10-23 | 296.0 | 296.0 | 293.0 | 294.0 | -2.0 | -0.68% | 16,200 |
| 2025-10-22 | 297.0 | 298.0 | 294.0 | 296.0 | +1.0 | +0.34% | 9,600 |
| 2025-10-21 | 298.0 | 301.0 | 294.0 | 295.0 | +1.0 | +0.34% | 19,000 |
| 2025-10-20 | 292.0 | 295.0 | 289.0 | 294.0 | +2.0 | +0.68% | 23,500 |
| 2025-10-17 | 303.0 | 303.0 | 290.0 | 292.0 | -7.0 | -2.34% | 32,000 |
| 2025-10-16 | 297.0 | 299.0 | 294.0 | 299.0 | +2.0 | +0.67% | 17,800 |
| 2025-10-15 | 303.0 | 303.0 | 293.0 | 297.0 | +1.0 | +0.34% | 14,500 |
| 2025-10-14 | 296.0 | 300.0 | 291.0 | 296.0 | -8.0 | -2.63% | 64,500 |
| 2025-10-10 | 313.0 | 313.0 | 302.0 | 304.0 | -8.0 | -2.56% | 65,500 |
| 2025-10-09 | 315.0 | 346.0 | 309.0 | 312.0 | +9.0 | +2.97% | 309,700 |
| 2025-10-08 | 303.0 | 310.0 | 301.0 | 303.0 | +2.0 | +0.66% | 25,100 |
| 2025-10-07 | 310.0 | 310.0 | 301.0 | 301.0 | -10.0 | -3.22% | 19,000 |
| 2025-10-06 | 314.0 | 314.0 | 303.0 | 311.0 | +4.0 | +1.30% | 15,700 |
| 2025-10-03 | 301.0 | 307.0 | 298.0 | 307.0 | +13.0 | +4.42% | 17,200 |
| 2025-10-02 | 298.0 | 299.0 | 294.0 | 294.0 | -4.0 | -1.34% | 18,400 |
| 2025-10-01 | 303.0 | 303.0 | 297.0 | 298.0 | -5.0 | -1.65% | 32,200 |
| 2025-09-30 | 306.0 | 308.0 | 303.0 | 303.0 | -2.0 | -0.66% | 12,600 |
| 2025-09-29 | 309.0 | 309.0 | 305.0 | 305.0 | -4.0 | -1.29% | 19,800 |
| 2025-09-26 | 310.0 | 313.0 | 309.0 | 309.0 | -1.0 | -0.32% | 23,600 |
| 2025-09-25 | 314.0 | 316.0 | 310.0 | 310.0 | -5.0 | -1.59% | 14,300 |
| 2025-09-24 | 311.0 | 317.0 | 309.0 | 315.0 | +4.0 | +1.29% | 22,500 |
| 2025-09-22 | 307.0 | 313.0 | 307.0 | 311.0 | +2.0 | +0.65% | 24,700 |
| 2025-09-19 | 310.0 | 312.0 | 309.0 | 309.0 | -2.0 | -0.64% | 16,300 |
| 2025-09-18 | 311.0 | 313.0 | 310.0 | 311.0 | -1.0 | -0.32% | 10,700 |
| 2025-09-17 | 311.0 | 313.0 | 307.0 | 312.0 | +1.0 | +0.32% | 20,400 |
| 2025-09-16 | 318.0 | 318.0 | 311.0 | 311.0 | -6.0 | -1.89% | 18,200 |
| 2025-09-12 | 315.0 | 317.0 | 311.0 | 317.0 | — | — | 27,500 |
直近120営業日分を表示