KabuInsight

日本ギア工業

6356
スタンダード/機械/NIPPON GEAR 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
2026-03-131,748.01,990.01,646.01,953.0+285.0+17.09%14,935,300
2026-03-121,838.01,958.01,657.01,668.0-210.0-11.18%7,389,000
2026-03-112,105.02,287.01,871.01,878.0-207.0-9.93%10,080,200
2026-03-102,000.02,214.01,915.02,085.0-115.0-5.23%14,733,400
2026-03-091,675.02,224.01,664.02,200.0+376.0+20.61%14,260,500
2026-03-061,722.01,919.01,650.01,824.0+175.0+10.61%18,389,900
2026-03-051,521.01,649.01,491.01,649.0+300.0+22.24%2,345,600
2026-03-041,186.01,349.01,174.01,349.0+113.0+9.14%3,212,800
2026-03-031,333.01,437.01,215.01,236.0-67.0-5.14%2,772,200
2026-03-021,185.01,421.01,165.01,303.0+124.0+10.52%4,244,100
2026-02-271,129.01,179.01,117.01,179.0+54.0+4.80%445,800
2026-02-261,130.01,148.01,071.01,125.0-15.0-1.32%1,020,200
2026-02-251,176.01,219.01,133.01,140.0-17.0-1.47%1,455,600
2026-02-241,247.01,250.01,116.01,157.0-180.0-13.46%3,845,000
2026-02-201,272.01,392.01,161.01,337.0+245.0+22.44%16,093,800
2026-02-191,092.01,092.01,092.01,092.0+150.0+15.92%52,300
2026-02-18913.0951.0913.0942.0+27.0+2.95%119,500
2026-02-17910.0920.0897.0915.0+6.0+0.66%70,300
2026-02-16890.0925.0887.0909.0+24.0+2.71%143,500
2026-02-13907.0907.0875.0885.0-28.0-3.07%94,400
2026-02-12934.0934.0886.0913.0-16.0-1.72%165,600
2026-02-10917.0934.0914.0929.0+18.0+1.98%94,100
2026-02-09930.0930.0903.0911.0+6.0+0.66%136,100
2026-02-06882.0908.0862.0905.0+29.0+3.31%136,100
2026-02-05865.0890.0865.0876.0+15.0+1.74%117,400
2026-02-04859.0862.0840.0861.0+1.0+0.12%74,500
2026-02-03854.0862.0850.0860.0+28.0+3.37%88,400
2026-02-02848.0863.0826.0832.0-24.0-2.80%129,700
2026-01-30840.0861.0815.0856.0+21.0+2.51%207,400
2026-01-29910.0913.0810.0835.0-73.0-8.04%507,700
2026-01-28920.0937.0902.0908.0-19.0-2.05%94,500
2026-01-27923.0937.0901.0927.0+11.0+1.20%85,900
2026-01-26942.0943.0915.0916.0-30.0-3.17%120,800
2026-01-23977.0977.0940.0946.0-27.0-2.77%91,400
2026-01-22963.0982.0949.0973.0+23.0+2.42%112,600
2026-01-21944.0968.0941.0950.0-23.0-2.36%128,300
2026-01-201,003.01,007.0971.0973.0-31.0-3.09%97,300
2026-01-19992.01,005.0977.01,004.0+14.0+1.41%91,300
2026-01-16999.01,020.0988.0990.0-13.0-1.30%129,500
2026-01-15955.01,004.0955.01,003.0+43.0+4.48%143,300
2026-01-14938.0960.0932.0960.0+24.0+2.56%104,100
2026-01-13920.0940.0917.0936.0+43.0+4.82%181,000
2026-01-09893.0900.0886.0893.0+10.0+1.13%69,900
2026-01-08900.0906.0883.0883.0-18.0-2.00%77,600
2026-01-07888.0902.0885.0901.0+6.0+0.67%88,000
2026-01-06882.0899.0882.0895.0+15.0+1.70%118,200
2026-01-05868.0887.0866.0880.0+27.0+3.17%111,500
2025-12-30874.0876.0853.0853.0-24.0-2.74%86,100
2025-12-29870.0884.0864.0877.0+5.0+0.57%69,400
2025-12-26881.0883.0867.0872.0-13.0-1.47%61,700
2025-12-25890.0890.0877.0885.0+5.0+0.57%82,000
2025-12-24872.0890.0867.0880.0+15.0+1.73%99,200
2025-12-23855.0879.0853.0865.0+9.0+1.05%80,200
2025-12-22836.0857.0830.0856.0+30.0+3.63%50,500
2025-12-19820.0834.0820.0826.0+6.0+0.73%43,600
2025-12-18807.0827.0802.0820.0+5.0+0.61%121,600
2025-12-17826.0826.0801.0815.0-15.0-1.81%99,300
2025-12-16857.0860.0829.0830.0-32.0-3.71%99,400
2025-12-15834.0862.0821.0862.0+17.0+2.01%164,500
2025-12-12830.0845.0814.0845.0+21.0+2.55%119,500
2025-12-11848.0855.0820.0824.0-21.0-2.49%126,500
2025-12-10868.0877.0825.0845.0-21.0-2.42%238,600
2025-12-09901.0915.0862.0866.0-37.0-4.10%207,000
2025-12-08905.0905.0886.0903.0+13.0+1.46%75,800
2025-12-05865.0899.0863.0890.0+25.0+2.89%114,400
2025-12-04869.0878.0858.0865.0+7.0+0.82%67,000
2025-12-03859.0871.0855.0858.0+3.0+0.35%77,000
2025-12-02880.0883.0854.0855.0-30.0-3.39%120,500
2025-12-01926.0926.0871.0885.0-37.0-4.01%193,300
2025-11-28897.0927.0890.0922.0+31.0+3.48%217,700
2025-11-27889.0907.0881.0891.0+21.0+2.41%162,300
2025-11-26840.0884.0836.0870.0+38.0+4.57%154,700
2025-11-25863.0863.0824.0832.0-19.0-2.23%126,100
2025-11-21808.0866.0802.0851.0+24.0+2.90%187,700
2025-11-20823.0833.0809.0827.0+34.0+4.29%157,800
2025-11-19792.0814.0766.0793.0+3.0+0.38%203,800
2025-11-18810.0813.0786.0790.0-29.0-3.54%143,000
2025-11-17800.0819.0781.0819.0+25.0+3.15%119,400
2025-11-14809.0810.0790.0794.0-33.0-3.99%160,700
2025-11-13826.0843.0821.0827.0-2.0-0.24%99,000
2025-11-12787.0841.0785.0829.0+43.0+5.47%168,500
2025-11-11800.0802.0783.0786.0-7.0-0.88%102,100
2025-11-10795.0800.0787.0793.0+18.0+2.32%91,100
2025-11-07783.0790.0769.0775.0-22.0-2.76%110,300
2025-11-06804.0811.0782.0797.0-1.0-0.13%126,400
2025-11-05786.0801.0761.0798.0-3.0-0.37%288,500
2025-11-04860.0860.0797.0801.0-49.0-5.76%519,600
2025-10-31869.0899.0811.0850.0-29.0-3.30%480,100
2025-10-30859.0892.0855.0879.0+22.0+2.57%262,000
2025-10-29899.0934.0847.0857.0-38.0-4.25%548,200
2025-10-28894.0968.0865.0895.0+15.0+1.70%1,427,300
2025-10-27819.0889.0805.0880.0+136.0+18.28%1,083,200
2025-10-24750.0752.0731.0744.0-2.0-0.27%45,600
2025-10-23742.0748.0733.0746.0+4.0+0.54%54,200
2025-10-22736.0757.0727.0742.0+7.0+0.95%54,500
2025-10-21755.0756.0730.0735.0-13.0-1.74%86,600
2025-10-20749.0755.0736.0748.0+19.0+2.61%82,700
2025-10-17751.0754.0724.0729.0-21.0-2.80%78,800
2025-10-16719.0755.0713.0750.0+43.0+6.08%193,800
2025-10-15687.0720.0683.0707.0+28.0+4.12%150,200
2025-10-14694.0697.0669.0679.0-30.0-4.23%180,900
2025-10-10747.0747.0706.0709.0-37.0-4.96%229,200
2025-10-09750.0750.0732.0746.0+7.0+0.95%83,200
2025-10-08717.0770.0717.0739.0+22.0+3.07%166,800
2025-10-07731.0744.0711.0717.0-3.0-0.42%179,000
2025-10-06700.0720.0667.0720.0+52.0+7.78%355,900
2025-10-03666.0674.0661.0668.0-2.0-0.30%67,600
2025-10-02674.0682.0660.0670.0-3.0-0.45%85,000
2025-10-01700.0702.0672.0673.0-31.0-4.40%181,600
2025-09-30712.0714.0699.0704.0-14.0-1.95%87,600
2025-09-29716.0730.0713.0718.0-5.0-0.69%63,500
2025-09-26730.0736.0723.0723.0-17.0-2.30%86,400
2025-09-25743.0745.0733.0740.0-9.0-1.20%67,900
2025-09-24760.0760.0748.0749.0-7.0-0.93%48,500
2025-09-22770.0770.0753.0756.0-4.0-0.53%68,900
2025-09-19767.0777.0741.0760.0-6.0-0.78%141,800
2025-09-18775.0779.0755.0766.0-5.0-0.65%97,200
2025-09-17780.0788.0762.0771.0-19.0-2.41%126,400
2025-09-16753.0800.0753.0790.0+51.0+6.90%286,700
2025-09-12742.0751.0736.0739.0——83,500

直近120営業日分を表示