KabuInsight

ナガオカ

6239
スタンダード/機械/NAGAOKA INTERNATIONAL CORPORATION
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
2026-03-131,430.01,432.01,420.01,420.0-10.0-0.70%5,400
2026-03-121,465.01,465.01,413.01,430.0-31.0-2.12%6,600
2026-03-111,437.01,473.01,437.01,461.0+4.0+0.27%4,500
2026-03-101,450.01,480.01,415.01,457.0+20.0+1.39%7,200
2026-03-091,415.01,437.01,408.01,437.0-28.0-1.91%8,600
2026-03-061,480.01,489.01,465.01,465.0-21.0-1.41%1,000
2026-03-051,439.01,505.01,439.01,486.0+65.0+4.57%13,300
2026-03-041,450.01,460.01,401.01,421.0-56.0-3.79%16,800
2026-03-031,500.01,500.01,460.01,477.0-23.0-1.53%7,900
2026-03-021,480.01,500.01,460.01,500.0+17.0+1.15%10,400
2026-02-271,480.01,492.01,464.01,483.0-2.0-0.13%5,500
2026-02-261,488.01,499.01,467.01,485.0+5.0+0.34%6,000
2026-02-251,479.01,480.01,456.01,480.0-7.0-0.47%8,600
2026-02-241,486.01,498.01,480.01,487.0+21.0+1.43%15,900
2026-02-201,481.01,485.01,463.01,466.0-32.0-2.14%1,600
2026-02-191,494.01,498.01,478.01,498.0+17.0+1.15%3,600
2026-02-181,493.01,510.01,481.01,481.0-3.0-0.20%22,800
2026-02-171,472.01,485.01,453.01,484.0+19.0+1.30%7,200
2026-02-161,420.01,479.01,409.01,465.0+37.0+2.59%17,400
2026-02-131,405.01,430.01,377.01,428.0-77.0-5.12%66,700
2026-02-121,510.01,510.01,480.01,505.0-5.0-0.33%20,200
2026-02-101,503.01,510.01,480.01,510.0+16.0+1.07%7,200
2026-02-091,505.01,505.01,452.01,494.0-12.0-0.80%8,800
2026-02-061,495.01,506.01,495.01,506.0+2.0+0.13%5,700
2026-02-051,500.01,505.01,491.01,504.0+5.0+0.33%6,600
2026-02-041,495.01,504.01,460.01,499.0+17.0+1.15%9,400
2026-02-031,495.01,499.01,453.01,482.0-13.0-0.87%6,900
2026-02-021,474.01,502.01,474.01,495.0+21.0+1.42%8,600
2026-01-301,448.01,480.01,448.01,474.0+27.0+1.87%4,100
2026-01-291,444.01,460.01,432.01,447.0-5.0-0.34%5,100
2026-01-281,434.01,454.01,434.01,452.0+3.0+0.21%1,600
2026-01-271,436.01,449.01,436.01,449.0+1.0+0.07%5,400
2026-01-261,441.01,455.01,430.01,448.0+1.0+0.07%4,600
2026-01-231,440.01,458.01,439.01,447.0+16.0+1.12%3,600
2026-01-221,426.01,482.01,426.01,431.0+3.0+0.21%8,100
2026-01-211,446.01,460.01,400.01,428.0-22.0-1.52%14,300
2026-01-201,478.01,478.01,442.01,450.0-28.0-1.89%10,100
2026-01-191,499.01,499.01,475.01,478.0-21.0-1.40%3,400
2026-01-161,538.01,538.01,490.01,499.0-20.0-1.32%8,100
2026-01-151,484.01,530.01,484.01,519.0+36.0+2.43%12,600
2026-01-141,475.01,497.01,475.01,483.0+9.0+0.61%7,800
2026-01-131,509.01,522.01,465.01,474.0-14.0-0.94%16,700
2026-01-091,470.01,488.01,466.01,488.0+11.0+0.74%2,600
2026-01-081,491.01,496.01,462.01,477.0-12.0-0.81%2,500
2026-01-071,470.01,489.01,440.01,489.0+20.0+1.36%7,800
2026-01-061,448.01,479.01,419.01,469.0+21.0+1.45%6,400
2026-01-051,480.01,498.01,406.01,448.0-2.0-0.14%17,200
2025-12-301,417.01,500.01,417.01,450.0+36.0+2.55%13,500
2025-12-291,418.01,418.01,402.01,414.0+26.0+1.87%3,000
2025-12-261,381.01,399.01,381.01,388.0+7.0+0.51%3,700
2025-12-251,404.01,409.01,381.01,381.0-12.0-0.86%8,700
2025-12-241,415.01,415.01,390.01,393.0-4.0-0.29%7,800
2025-12-231,398.01,435.01,397.01,397.0-15.0-1.06%2,700
2025-12-221,410.01,440.01,379.01,412.0+2.0+0.14%14,700
2025-12-191,367.01,415.01,367.01,410.0+43.0+3.15%13,300
2025-12-181,361.01,367.01,356.01,367.0-12.0-0.87%5,900
2025-12-171,346.01,390.01,346.01,379.0+32.0+2.38%7,700
2025-12-161,347.01,357.01,345.01,347.0-2.0-0.15%3,600
2025-12-151,336.01,368.01,335.01,349.0+1.0+0.07%6,900
2025-12-121,340.01,357.01,333.01,348.0+2.0+0.15%12,400
2025-12-111,357.01,358.01,334.01,346.0-4.0-0.30%8,400
2025-12-101,355.01,361.01,338.01,350.0-5.0-0.37%10,300
2025-12-091,363.01,376.01,346.01,355.0-7.0-0.51%6,500
2025-12-081,367.01,398.01,360.01,362.0-5.0-0.37%13,400
2025-12-051,369.01,369.01,358.01,367.0+9.0+0.66%4,400
2025-12-041,348.01,374.01,345.01,358.0+10.0+0.74%17,500
2025-12-031,342.01,350.01,342.01,348.0+6.0+0.45%3,600
2025-12-021,340.01,353.01,339.01,342.0-3.0-0.22%15,100
2025-12-011,350.01,360.01,330.01,345.0+1.0+0.07%15,200
2025-11-281,354.01,358.01,337.01,344.0-10.0-0.74%28,400
2025-11-271,396.01,396.01,351.01,354.0-2.0-0.15%8,100
2025-11-261,355.01,399.01,345.01,356.0+6.0+0.44%9,000
2025-11-251,377.01,377.01,350.01,350.00.00.00%6,800
2025-11-211,350.01,366.01,340.01,350.0-18.0-1.32%25,000
2025-11-201,392.01,392.01,349.01,368.0-24.0-1.72%22,000
2025-11-191,366.01,413.01,366.01,392.0+26.0+1.90%9,700
2025-11-181,372.01,380.01,360.01,366.0-19.0-1.37%20,300
2025-11-171,381.01,387.01,364.01,385.0-7.0-0.50%21,800
2025-11-141,380.01,429.01,380.01,392.0-89.0-6.01%71,900
2025-11-131,474.01,500.01,465.01,481.0+18.0+1.23%8,900
2025-11-121,460.01,490.01,436.01,463.0+12.0+0.83%7,300
2025-11-111,485.01,485.01,421.01,451.0-27.0-1.83%9,000
2025-11-101,471.01,480.01,452.01,478.0-3.0-0.20%8,700
2025-11-071,478.01,481.01,470.01,481.0-2.0-0.13%3,100
2025-11-061,510.01,510.01,476.01,483.0+3.0+0.20%2,700
2025-11-051,485.01,487.01,460.01,480.0-5.0-0.34%13,500
2025-11-041,506.01,506.01,473.01,485.0-18.0-1.20%4,200
2025-10-311,510.01,510.01,492.01,503.0+8.0+0.54%1,900
2025-10-301,493.01,495.01,482.01,495.0-2.0-0.13%3,400
2025-10-291,540.01,540.01,476.01,497.0-37.0-2.41%4,900
2025-10-281,500.01,540.01,481.01,534.0+41.0+2.75%13,200
2025-10-271,500.01,502.01,474.01,493.0-2.0-0.13%9,600
2025-10-241,505.01,505.01,485.01,495.0-8.0-0.53%7,700
2025-10-231,508.01,517.01,491.01,503.0-2.0-0.13%2,700
2025-10-221,505.01,506.01,490.01,505.0+18.0+1.21%2,700
2025-10-211,505.01,510.01,487.01,487.0-13.0-0.87%2,700
2025-10-201,514.01,514.01,489.01,500.0+13.0+0.87%4,900
2025-10-171,524.01,524.01,487.01,487.0-37.0-2.43%1,900
2025-10-161,508.01,531.01,489.01,524.0+30.0+2.01%8,900
2025-10-151,509.01,509.01,488.01,494.0-4.0-0.27%2,100
2025-10-141,485.01,503.01,485.01,498.0-6.0-0.40%4,000
2025-10-101,493.01,511.01,480.01,504.0+11.0+0.74%6,900
2025-10-091,490.01,493.01,487.01,493.0+6.0+0.40%1,100
2025-10-081,470.01,496.01,470.01,487.0+24.0+1.64%4,000
2025-10-071,480.01,498.01,463.01,463.0-16.0-1.08%12,300
2025-10-061,490.01,492.01,459.01,479.0+29.0+2.00%9,800
2025-10-031,452.01,469.01,445.01,450.0-2.0-0.14%8,600
2025-10-021,461.01,473.01,451.01,452.0-3.0-0.21%3,400
2025-10-011,478.01,478.01,436.01,455.0-25.0-1.69%17,800
2025-09-301,483.01,512.01,480.01,480.00.00.00%3,500
2025-09-291,547.01,547.01,455.01,480.0-27.0-1.79%14,300
2025-09-261,540.01,564.01,504.01,507.0-16.0-1.05%9,300
2025-09-251,531.01,534.01,507.01,523.0+22.0+1.47%3,900
2025-09-241,494.01,565.01,490.01,501.0+25.0+1.69%21,900
2025-09-221,480.01,485.01,470.01,476.0-7.0-0.47%10,000
2025-09-191,480.01,484.01,457.01,483.0+22.0+1.51%10,000
2025-09-181,484.01,484.01,456.01,461.0-12.0-0.81%2,000
2025-09-171,451.01,473.01,450.01,473.0+22.0+1.52%3,000
2025-09-161,480.01,481.01,451.01,451.0-30.0-2.03%2,600
2025-09-121,479.01,481.01,440.01,481.0——6,500

直近120営業日分を表示