日精樹脂工業
6293プライム/機械/NISSEI PLASTIC INDUSTRIAL 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 | 876.0 | 886.0 | 876.0 | 877.0 | -3.0 | -0.34% | 22,600 |
| 2026-03-12 | 888.0 | 894.0 | 876.0 | 880.0 | -8.0 | -0.90% | 28,800 |
| 2026-03-11 | 899.0 | 910.0 | 888.0 | 888.0 | -7.0 | -0.78% | 39,800 |
| 2026-03-10 | 884.0 | 901.0 | 884.0 | 895.0 | +24.0 | +2.76% | 43,500 |
| 2026-03-09 | 880.0 | 881.0 | 864.0 | 871.0 | -15.0 | -1.69% | 44,200 |
| 2026-03-06 | 885.0 | 888.0 | 876.0 | 886.0 | +1.0 | +0.11% | 20,700 |
| 2026-03-05 | 880.0 | 890.0 | 876.0 | 885.0 | +24.0 | +2.79% | 27,400 |
| 2026-03-04 | 875.0 | 881.0 | 853.0 | 861.0 | -24.0 | -2.71% | 59,300 |
| 2026-03-03 | 905.0 | 905.0 | 885.0 | 885.0 | -16.0 | -1.78% | 80,000 |
| 2026-03-02 | 912.0 | 919.0 | 900.0 | 901.0 | -34.0 | -3.64% | 82,300 |
| 2026-02-27 | 915.0 | 935.0 | 915.0 | 935.0 | +23.0 | +2.52% | 75,700 |
| 2026-02-26 | 910.0 | 922.0 | 910.0 | 912.0 | +6.0 | +0.66% | 38,300 |
| 2026-02-25 | 905.0 | 913.0 | 902.0 | 906.0 | -2.0 | -0.22% | 35,100 |
| 2026-02-24 | 900.0 | 915.0 | 898.0 | 908.0 | +13.0 | +1.45% | 37,400 |
| 2026-02-20 | 900.0 | 900.0 | 891.0 | 895.0 | -9.0 | -1.00% | 37,200 |
| 2026-02-19 | 906.0 | 906.0 | 892.0 | 904.0 | +2.0 | +0.22% | 37,200 |
| 2026-02-18 | 915.0 | 915.0 | 898.0 | 902.0 | 0.0 | 0.00% | 31,400 |
| 2026-02-17 | 902.0 | 916.0 | 900.0 | 902.0 | -2.0 | -0.22% | 43,500 |
| 2026-02-16 | 902.0 | 917.0 | 902.0 | 904.0 | +2.0 | +0.22% | 59,500 |
| 2026-02-13 | 912.0 | 915.0 | 899.0 | 902.0 | -14.0 | -1.53% | 44,100 |
| 2026-02-12 | 911.0 | 923.0 | 911.0 | 916.0 | +5.0 | +0.55% | 61,800 |
| 2026-02-10 | 908.0 | 911.0 | 901.0 | 911.0 | +10.0 | +1.11% | 35,600 |
| 2026-02-09 | 888.0 | 914.0 | 885.0 | 901.0 | +28.0 | +3.21% | 100,400 |
| 2026-02-06 | 873.0 | 876.0 | 861.0 | 873.0 | 0.0 | 0.00% | 33,700 |
| 2026-02-05 | 874.0 | 879.0 | 871.0 | 873.0 | +3.0 | +0.34% | 27,400 |
| 2026-02-04 | 859.0 | 875.0 | 859.0 | 870.0 | +14.0 | +1.64% | 42,900 |
| 2026-02-03 | 848.0 | 856.0 | 841.0 | 856.0 | +10.0 | +1.18% | 47,500 |
| 2026-02-02 | 866.0 | 873.0 | 842.0 | 846.0 | -26.0 | -2.98% | 70,100 |
| 2026-01-30 | 861.0 | 874.0 | 859.0 | 872.0 | +12.0 | +1.40% | 28,400 |
| 2026-01-29 | 861.0 | 864.0 | 853.0 | 860.0 | -5.0 | -0.58% | 45,400 |
| 2026-01-28 | 874.0 | 874.0 | 865.0 | 865.0 | -11.0 | -1.26% | 36,600 |
| 2026-01-27 | 879.0 | 885.0 | 874.0 | 876.0 | -3.0 | -0.34% | 36,700 |
| 2026-01-26 | 895.0 | 895.0 | 877.0 | 879.0 | -16.0 | -1.79% | 53,300 |
| 2026-01-23 | 903.0 | 905.0 | 895.0 | 895.0 | -13.0 | -1.43% | 47,500 |
| 2026-01-22 | 885.0 | 911.0 | 885.0 | 908.0 | +23.0 | +2.60% | 90,700 |
| 2026-01-21 | 890.0 | 892.0 | 883.0 | 885.0 | -7.0 | -0.78% | 44,900 |
| 2026-01-20 | 902.0 | 902.0 | 888.0 | 892.0 | -7.0 | -0.78% | 65,600 |
| 2026-01-19 | 909.0 | 909.0 | 897.0 | 899.0 | -5.0 | -0.55% | 37,000 |
| 2026-01-16 | 905.0 | 906.0 | 897.0 | 904.0 | -4.0 | -0.44% | 32,000 |
| 2026-01-15 | 898.0 | 908.0 | 896.0 | 908.0 | +10.0 | +1.11% | 50,100 |
| 2026-01-14 | 898.0 | 902.0 | 893.0 | 898.0 | +3.0 | +0.34% | 38,900 |
| 2026-01-13 | 894.0 | 899.0 | 881.0 | 895.0 | +7.0 | +0.79% | 63,200 |
| 2026-01-09 | 888.0 | 894.0 | 886.0 | 888.0 | -2.0 | -0.22% | 25,600 |
| 2026-01-08 | 893.0 | 904.0 | 890.0 | 890.0 | -2.0 | -0.22% | 39,100 |
| 2026-01-07 | 888.0 | 897.0 | 882.0 | 892.0 | +4.0 | +0.45% | 34,600 |
| 2026-01-06 | 885.0 | 891.0 | 885.0 | 888.0 | +3.0 | +0.34% | 27,800 |
| 2026-01-05 | 881.0 | 889.0 | 876.0 | 885.0 | +4.0 | +0.45% | 28,600 |
| 2025-12-30 | 874.0 | 888.0 | 874.0 | 881.0 | +6.0 | +0.69% | 33,500 |
| 2025-12-29 | 862.0 | 881.0 | 862.0 | 875.0 | +15.0 | +1.74% | 51,100 |
| 2025-12-26 | 867.0 | 869.0 | 860.0 | 860.0 | -4.0 | -0.46% | 32,700 |
| 2025-12-25 | 863.0 | 870.0 | 862.0 | 864.0 | +8.0 | +0.93% | 53,700 |
| 2025-12-24 | 856.0 | 864.0 | 856.0 | 856.0 | 0.0 | 0.00% | 32,600 |
| 2025-12-23 | 845.0 | 857.0 | 844.0 | 856.0 | +12.0 | +1.42% | 46,000 |
| 2025-12-22 | 831.0 | 844.0 | 830.0 | 844.0 | +14.0 | +1.69% | 50,100 |
| 2025-12-19 | 813.0 | 834.0 | 813.0 | 830.0 | +16.0 | +1.97% | 63,800 |
| 2025-12-18 | 810.0 | 818.0 | 804.0 | 814.0 | +4.0 | +0.49% | 68,500 |
| 2025-12-17 | 822.0 | 822.0 | 810.0 | 810.0 | -11.0 | -1.34% | 43,700 |
| 2025-12-16 | 823.0 | 825.0 | 817.0 | 821.0 | -4.0 | -0.48% | 81,300 |
| 2025-12-15 | 815.0 | 833.0 | 815.0 | 825.0 | +10.0 | +1.23% | 71,700 |
| 2025-12-12 | 812.0 | 820.0 | 810.0 | 815.0 | +5.0 | +0.62% | 58,900 |
| 2025-12-11 | 820.0 | 820.0 | 810.0 | 810.0 | -10.0 | -1.22% | 67,400 |
| 2025-12-10 | 824.0 | 828.0 | 819.0 | 820.0 | -2.0 | -0.24% | 47,600 |
| 2025-12-09 | 835.0 | 836.0 | 821.0 | 822.0 | -11.0 | -1.32% | 52,100 |
| 2025-12-08 | 833.0 | 842.0 | 825.0 | 833.0 | +2.0 | +0.24% | 50,500 |
| 2025-12-05 | 841.0 | 843.0 | 831.0 | 831.0 | -4.0 | -0.48% | 44,100 |
| 2025-12-04 | 832.0 | 840.0 | 831.0 | 835.0 | +2.0 | +0.24% | 38,800 |
| 2025-12-03 | 833.0 | 839.0 | 833.0 | 833.0 | +1.0 | +0.12% | 28,400 |
| 2025-12-02 | 837.0 | 842.0 | 832.0 | 832.0 | -3.0 | -0.36% | 27,600 |
| 2025-12-01 | 843.0 | 843.0 | 835.0 | 835.0 | -1.0 | -0.12% | 31,000 |
| 2025-11-28 | 838.0 | 840.0 | 832.0 | 836.0 | +5.0 | +0.60% | 35,300 |
| 2025-11-27 | 841.0 | 841.0 | 829.0 | 831.0 | -3.0 | -0.36% | 30,200 |
| 2025-11-26 | 833.0 | 839.0 | 831.0 | 834.0 | +7.0 | +0.85% | 38,500 |
| 2025-11-25 | 838.0 | 838.0 | 823.0 | 827.0 | -3.0 | -0.36% | 41,800 |
| 2025-11-21 | 822.0 | 834.0 | 822.0 | 830.0 | +7.0 | +0.85% | 27,500 |
| 2025-11-20 | 822.0 | 827.0 | 815.0 | 823.0 | +13.0 | +1.60% | 52,800 |
| 2025-11-19 | 829.0 | 831.0 | 810.0 | 810.0 | -19.0 | -2.29% | 68,600 |
| 2025-11-18 | 836.0 | 845.0 | 829.0 | 829.0 | -10.0 | -1.19% | 55,300 |
| 2025-11-17 | 850.0 | 860.0 | 832.0 | 839.0 | -5.0 | -0.59% | 68,300 |
| 2025-11-14 | 853.0 | 853.0 | 844.0 | 844.0 | -9.0 | -1.06% | 23,800 |
| 2025-11-13 | 862.0 | 865.0 | 852.0 | 853.0 | -5.0 | -0.58% | 23,700 |
| 2025-11-12 | 843.0 | 858.0 | 843.0 | 858.0 | +15.0 | +1.78% | 41,000 |
| 2025-11-11 | 843.0 | 843.0 | 837.0 | 843.0 | 0.0 | 0.00% | 17,800 |
| 2025-11-10 | 839.0 | 843.0 | 837.0 | 843.0 | +4.0 | +0.48% | 23,700 |
| 2025-11-07 | 842.0 | 844.0 | 836.0 | 839.0 | -1.0 | -0.12% | 31,400 |
| 2025-11-06 | 834.0 | 849.0 | 829.0 | 840.0 | +5.0 | +0.60% | 34,300 |
| 2025-11-05 | 849.0 | 849.0 | 831.0 | 835.0 | -13.0 | -1.53% | 40,500 |
| 2025-11-04 | 848.0 | 854.0 | 845.0 | 848.0 | -2.0 | -0.24% | 24,500 |
| 2025-10-31 | 856.0 | 859.0 | 845.0 | 850.0 | -7.0 | -0.82% | 42,900 |
| 2025-10-30 | 859.0 | 863.0 | 856.0 | 857.0 | +2.0 | +0.23% | 30,800 |
| 2025-10-29 | 866.0 | 867.0 | 855.0 | 855.0 | -5.0 | -0.58% | 26,500 |
| 2025-10-28 | 884.0 | 884.0 | 857.0 | 860.0 | -26.0 | -2.93% | 45,900 |
| 2025-10-27 | 887.0 | 894.0 | 884.0 | 886.0 | 0.0 | 0.00% | 22,900 |
| 2025-10-24 | 885.0 | 888.0 | 884.0 | 886.0 | -2.0 | -0.23% | 12,300 |
| 2025-10-23 | 892.0 | 894.0 | 886.0 | 888.0 | -3.0 | -0.34% | 18,900 |
| 2025-10-22 | 888.0 | 894.0 | 887.0 | 891.0 | +2.0 | +0.22% | 25,400 |
| 2025-10-21 | 900.0 | 901.0 | 887.0 | 889.0 | -9.0 | -1.00% | 38,900 |
| 2025-10-20 | 887.0 | 898.0 | 885.0 | 898.0 | +16.0 | +1.81% | 46,200 |
| 2025-10-17 | 879.0 | 882.0 | 872.0 | 882.0 | +11.0 | +1.26% | 40,800 |
| 2025-10-16 | 872.0 | 874.0 | 869.0 | 871.0 | +2.0 | +0.23% | 16,600 |
| 2025-10-15 | 854.0 | 872.0 | 854.0 | 869.0 | +15.0 | +1.76% | 30,200 |
| 2025-10-14 | 846.0 | 854.0 | 843.0 | 854.0 | +9.0 | +1.07% | 64,300 |
| 2025-10-10 | 854.0 | 857.0 | 845.0 | 845.0 | -11.0 | -1.29% | 42,600 |
| 2025-10-09 | 855.0 | 858.0 | 853.0 | 856.0 | +1.0 | +0.12% | 15,700 |
| 2025-10-08 | 858.0 | 863.0 | 855.0 | 855.0 | -3.0 | -0.35% | 18,400 |
| 2025-10-07 | 864.0 | 865.0 | 857.0 | 858.0 | -6.0 | -0.69% | 24,000 |
| 2025-10-06 | 869.0 | 869.0 | 859.0 | 864.0 | +12.0 | +1.41% | 28,400 |
| 2025-10-03 | 844.0 | 856.0 | 844.0 | 852.0 | +7.0 | +0.83% | 18,800 |
| 2025-10-02 | 850.0 | 853.0 | 843.0 | 845.0 | -2.0 | -0.24% | 20,700 |
| 2025-10-01 | 868.0 | 868.0 | 847.0 | 847.0 | -20.0 | -2.31% | 44,600 |
| 2025-09-30 | 880.0 | 880.0 | 867.0 | 867.0 | -12.0 | -1.37% | 36,000 |
| 2025-09-29 | 891.0 | 892.0 | 877.0 | 879.0 | -29.0 | -3.19% | 38,800 |
| 2025-09-26 | 903.0 | 909.0 | 903.0 | 908.0 | +6.0 | +0.67% | 25,800 |
| 2025-09-25 | 901.0 | 902.0 | 895.0 | 902.0 | +3.0 | +0.33% | 28,100 |
| 2025-09-24 | 893.0 | 902.0 | 890.0 | 899.0 | +6.0 | +0.67% | 27,400 |
| 2025-09-22 | 886.0 | 897.0 | 886.0 | 893.0 | +7.0 | +0.79% | 25,000 |
| 2025-09-19 | 889.0 | 893.0 | 883.0 | 886.0 | 0.0 | 0.00% | 27,500 |
| 2025-09-18 | 890.0 | 890.0 | 882.0 | 886.0 | -4.0 | -0.45% | 28,900 |
| 2025-09-17 | 895.0 | 895.0 | 885.0 | 890.0 | -4.0 | -0.45% | 27,600 |
| 2025-09-16 | 890.0 | 895.0 | 889.0 | 894.0 | +4.0 | +0.45% | 40,600 |
| 2025-09-12 | 895.0 | 895.0 | 888.0 | 890.0 | — | — | 23,200 |
直近120営業日分を表示