KabuInsight

日工

6306
プライム/機械/NIKKO 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
2026-03-13797.0801.0793.0795.0-12.0-1.49%97,800
2026-03-12812.0814.0803.0807.0-9.0-1.10%72,000
2026-03-11818.0822.0815.0816.0+3.0+0.37%44,600
2026-03-10810.0819.0808.0813.0+9.0+1.12%75,000
2026-03-09799.0805.0786.0804.0-10.0-1.23%168,300
2026-03-06818.0818.0805.0814.0-11.0-1.33%51,100
2026-03-05825.0833.0821.0825.0+24.0+3.00%59,400
2026-03-04820.0824.0793.0801.0-34.0-4.07%168,600
2026-03-03855.0857.0835.0835.0-24.0-2.79%167,200
2026-03-02865.0866.0850.0859.0-18.0-2.05%80,800
2026-02-27863.0877.0861.0877.0+14.0+1.62%67,800
2026-02-26855.0866.0851.0863.0+9.0+1.05%76,800
2026-02-25856.0860.0851.0854.0-10.0-1.16%125,900
2026-02-24865.0875.0862.0864.0+8.0+0.93%119,600
2026-02-20860.0862.0854.0856.0-8.0-0.93%63,700
2026-02-19857.0868.0854.0864.0+2.0+0.23%73,100
2026-02-18864.0865.0855.0862.0+3.0+0.35%64,700
2026-02-17859.0864.0848.0859.0+2.0+0.23%94,700
2026-02-16840.0860.0831.0857.0-9.0-1.04%130,400
2026-02-13880.0885.0866.0866.0-19.0-2.15%104,300
2026-02-12880.0886.0877.0885.0+8.0+0.91%114,800
2026-02-10873.0880.0871.0877.0+5.0+0.57%83,800
2026-02-09865.0879.0861.0872.0+37.0+4.43%197,300
2026-02-06839.0839.0831.0835.0+1.0+0.12%57,400
2026-02-05837.0839.0833.0834.0+2.0+0.24%82,500
2026-02-04827.0835.0823.0832.0+7.0+0.85%86,000
2026-02-03815.0826.0813.0825.0+10.0+1.23%71,500
2026-02-02817.0824.0813.0815.00.00.00%54,000
2026-01-30806.0815.0805.0815.0+9.0+1.12%35,000
2026-01-29806.0807.0795.0806.0+3.0+0.37%121,400
2026-01-28809.0809.0802.0803.0-11.0-1.35%73,400
2026-01-27807.0815.0802.0814.0+6.0+0.74%78,700
2026-01-26817.0817.0806.0808.0-10.0-1.22%99,600
2026-01-23820.0822.0816.0818.00.00.00%45,800
2026-01-22815.0822.0815.0818.0+4.0+0.49%41,000
2026-01-21812.0818.0807.0814.0-3.0-0.37%65,600
2026-01-20824.0824.0814.0817.0-3.0-0.37%51,000
2026-01-19831.0831.0820.0820.0-14.0-1.68%42,500
2026-01-16821.0834.0818.0834.0+15.0+1.83%73,500
2026-01-15819.0823.0818.0819.0-4.0-0.49%56,800
2026-01-14820.0825.0818.0823.0+8.0+0.98%66,600
2026-01-13825.0827.0815.0815.0+1.0+0.12%100,300
2026-01-09814.0819.0812.0814.00.00.00%44,400
2026-01-08819.0822.0811.0814.0-5.0-0.61%52,700
2026-01-07814.0825.0811.0819.0+6.0+0.74%85,900
2026-01-06815.0816.0812.0813.0+5.0+0.62%68,300
2026-01-05803.0811.0799.0808.0+17.0+2.15%77,900
2025-12-30805.0805.0791.0791.0-20.0-2.47%110,600
2025-12-29805.0814.0802.0811.0-9.0-1.10%157,000
2025-12-26812.0821.0812.0820.0+8.0+0.99%85,700
2025-12-25800.0814.0796.0812.0+14.0+1.75%118,200
2025-12-24800.0803.0794.0798.0-1.0-0.13%66,500
2025-12-23790.0799.0787.0799.0+10.0+1.27%70,400
2025-12-22790.0790.0783.0789.0+2.0+0.25%96,300
2025-12-19785.0787.0780.0787.0+2.0+0.25%84,900
2025-12-18777.0785.0773.0785.0+8.0+1.03%57,200
2025-12-17783.0785.0777.0777.0-4.0-0.51%39,600
2025-12-16781.0784.0778.0781.00.00.00%49,000
2025-12-15767.0782.0763.0781.0+19.0+2.49%136,800
2025-12-12757.0773.0752.0762.0+12.0+1.60%113,000
2025-12-11757.0757.0749.0750.0-3.0-0.40%52,400
2025-12-10754.0756.0749.0753.0+3.0+0.40%69,700
2025-12-09752.0758.0748.0750.0-11.0-1.45%68,700
2025-12-08752.0761.0752.0761.0+9.0+1.20%61,400
2025-12-05757.0757.0752.0752.0-10.0-1.31%48,900
2025-12-04760.0764.0758.0762.0+6.0+0.79%87,900
2025-12-03762.0764.0755.0756.0-5.0-0.66%61,000
2025-12-02769.0769.0757.0761.0-5.0-0.65%45,700
2025-12-01775.0775.0762.0766.0-6.0-0.78%63,700
2025-11-28773.0773.0767.0772.0+2.0+0.26%56,500
2025-11-27773.0774.0765.0770.0+1.0+0.13%44,400
2025-11-26762.0769.0761.0769.0+11.0+1.45%70,900
2025-11-25765.0765.0754.0758.0+1.0+0.13%43,700
2025-11-21748.0757.0747.0757.0+11.0+1.47%58,000
2025-11-20748.0750.0739.0746.0+7.0+0.95%44,900
2025-11-19748.0748.0736.0739.0-4.0-0.54%50,700
2025-11-18751.0752.0743.0743.0-8.0-1.07%73,100
2025-11-17760.0761.0750.0751.0-13.0-1.70%56,800
2025-11-14762.0765.0757.0764.0+1.0+0.13%55,600
2025-11-13761.0766.0760.0763.00.00.00%55,600
2025-11-12760.0766.0758.0763.0-1.0-0.13%68,700
2025-11-11765.0765.0754.0764.0+4.0+0.53%37,400
2025-11-10755.0760.0754.0760.0+7.0+0.93%25,300
2025-11-07756.0756.0751.0753.0-3.0-0.40%34,000
2025-11-06755.0759.0751.0756.0+2.0+0.27%39,400
2025-11-05750.0754.0744.0754.0+2.0+0.27%87,300
2025-11-04765.0766.0751.0752.0-13.0-1.70%81,600
2025-10-31767.0767.0751.0765.0+6.0+0.79%108,200
2025-10-30763.0768.0759.0759.0+1.0+0.13%590,800
2025-10-29769.0770.0755.0758.0-6.0-0.79%82,900
2025-10-28788.0788.0755.0764.0-28.0-3.54%150,600
2025-10-27789.0793.0788.0792.0+8.0+1.02%44,000
2025-10-24791.0791.0782.0784.0-1.0-0.13%43,900
2025-10-23780.0789.0776.0785.0+5.0+0.64%67,800
2025-10-22769.0780.0768.0780.0+11.0+1.43%114,200
2025-10-21775.0775.0767.0769.0-4.0-0.52%37,500
2025-10-20773.0777.0771.0773.0+7.0+0.91%53,400
2025-10-17772.0773.0764.0766.0-6.0-0.78%42,300
2025-10-16770.0774.0768.0772.0+3.0+0.39%31,100
2025-10-15756.0771.0756.0769.0+15.0+1.99%44,900
2025-10-14754.0762.0751.0754.0-5.0-0.66%61,100
2025-10-10765.0765.0756.0759.0-11.0-1.43%52,300
2025-10-09770.0773.0767.0770.0+2.0+0.26%39,900
2025-10-08773.0780.0767.0768.0-4.0-0.52%92,700
2025-10-07771.0772.0765.0772.0+2.0+0.26%82,100
2025-10-06777.0777.0762.0770.0+16.0+2.12%109,700
2025-10-03754.0764.0750.0754.0-1.0-0.13%90,000
2025-10-02765.0766.0754.0755.0-14.0-1.82%52,500
2025-10-01777.0780.0765.0769.0-7.0-0.90%77,300
2025-09-30774.0777.0771.0776.0+2.0+0.26%34,700
2025-09-29786.0787.0774.0774.0-22.0-2.76%70,900
2025-09-26791.0797.0783.0796.0+6.0+0.76%131,300
2025-09-25800.0800.0785.0790.0-5.0-0.63%107,900
2025-09-24799.0799.0790.0795.0-3.0-0.38%111,100
2025-09-22800.0803.0795.0798.00.00.00%62,400
2025-09-19809.0809.0792.0798.0-8.0-0.99%86,000
2025-09-18810.0810.0803.0806.0-6.0-0.74%61,700
2025-09-17807.0814.0799.0812.0+2.0+0.25%67,300
2025-09-16800.0810.0800.0810.0+10.0+1.25%32,600
2025-09-12802.0806.0800.0800.0——50,800

直近120営業日分を表示