KabuInsight

日機装

6376
プライム/精密機器/NIKKISO 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
2026-03-132,297.02,353.02,283.02,340.0-7.0-0.30%223,500
2026-03-122,404.02,419.02,340.02,347.0-75.0-3.10%205,500
2026-03-112,431.02,458.02,405.02,422.0+26.0+1.09%307,700
2026-03-102,358.02,404.02,336.02,396.0+88.0+3.81%323,200
2026-03-092,373.02,386.02,252.02,308.0-172.0-6.94%449,500
2026-03-062,311.02,490.02,311.02,480.0+119.0+5.04%458,600
2026-03-052,340.02,393.02,320.02,361.0+114.0+5.07%269,200
2026-03-042,298.02,312.02,164.02,247.0-133.0-5.59%680,400
2026-03-032,450.02,484.02,372.02,380.0-57.0-2.34%389,800
2026-03-022,388.02,467.02,350.02,437.0-15.0-0.61%393,900
2026-02-272,432.02,458.02,403.02,452.0+42.0+1.74%430,800
2026-02-262,455.02,467.02,397.02,410.0-34.0-1.39%373,900
2026-02-252,392.02,460.02,369.02,444.0+59.0+2.47%513,100
2026-02-242,374.02,403.02,323.02,385.0+35.0+1.49%471,300
2026-02-202,384.02,384.02,334.02,350.0-61.0-2.53%278,300
2026-02-192,433.02,460.02,397.02,411.0-5.0-0.21%422,700
2026-02-182,442.02,469.02,394.02,416.0-4.0-0.17%349,800
2026-02-172,500.02,565.02,412.02,420.0-108.0-4.27%566,700
2026-02-162,335.02,532.02,301.02,528.0+243.0+10.63%1,269,600
2026-02-132,041.02,449.01,921.02,285.0+234.0+11.41%984,900
2026-02-122,009.02,056.02,002.02,051.0+63.0+3.17%281,000
2026-02-101,938.01,988.01,938.01,988.0+65.0+3.38%185,300
2026-02-091,910.01,936.01,892.01,923.0+54.0+2.89%225,700
2026-02-061,858.01,869.01,834.01,869.0-3.0-0.16%235,400
2026-02-051,880.01,896.01,853.01,872.0+19.0+1.03%254,500
2026-02-041,850.01,864.01,831.01,853.0+3.0+0.16%282,400
2026-02-031,812.01,850.01,798.01,850.0+72.0+4.05%236,100
2026-02-021,800.01,828.01,776.01,778.0-1.0-0.06%258,500
2026-01-301,755.01,781.01,738.01,779.0+28.0+1.60%210,400
2026-01-291,756.01,767.01,723.01,751.0-9.0-0.51%198,700
2026-01-281,763.01,775.01,737.01,760.0-43.0-2.38%205,800
2026-01-271,777.01,804.01,761.01,803.0+15.0+0.84%148,900
2026-01-261,786.01,802.01,772.01,788.0-38.0-2.08%212,900
2026-01-231,810.01,856.01,809.01,826.0+23.0+1.28%317,300
2026-01-221,794.01,815.01,782.01,803.0+48.0+2.74%194,800
2026-01-211,726.01,759.01,721.01,755.0-2.0-0.11%241,100
2026-01-201,802.01,809.01,757.01,757.0-47.0-2.61%198,400
2026-01-191,820.01,823.01,781.01,804.0-32.0-1.74%213,500
2026-01-161,793.01,844.01,777.01,836.0+43.0+2.40%245,900
2026-01-151,800.01,815.01,788.01,793.0-18.0-0.99%220,600
2026-01-141,791.01,817.01,779.01,811.0+36.0+2.03%310,300
2026-01-131,750.01,791.01,735.01,775.0+77.0+4.53%326,900
2026-01-091,712.01,715.01,693.01,698.0+9.0+0.53%148,100
2026-01-081,682.01,702.01,680.01,689.0-2.0-0.12%221,100
2026-01-071,672.01,719.01,671.01,691.0+14.0+0.83%231,000
2026-01-061,633.01,686.01,633.01,677.0+58.0+3.58%294,600
2026-01-051,601.01,623.01,596.01,619.0+31.0+1.95%341,800
2025-12-301,599.01,599.01,583.01,588.0-10.0-0.63%127,900
2025-12-291,580.01,607.01,570.01,598.0+4.0+0.25%192,600
2025-12-261,600.01,608.01,585.01,594.0-6.0-0.38%123,100
2025-12-251,600.01,607.01,593.01,600.0-5.0-0.31%88,900
2025-12-241,613.01,617.01,593.01,605.0-9.0-0.56%173,600
2025-12-231,604.01,616.01,596.01,614.0+10.0+0.62%87,400
2025-12-221,605.01,614.01,586.01,604.0+21.0+1.33%109,300
2025-12-191,589.01,601.01,583.01,583.0+1.0+0.06%178,100
2025-12-181,570.01,584.01,559.01,582.0+5.0+0.32%128,700
2025-12-171,558.01,582.01,547.01,577.0+19.0+1.22%171,400
2025-12-161,613.01,619.01,558.01,558.0-53.0-3.29%185,300
2025-12-151,609.01,616.01,592.01,611.0+6.0+0.37%99,700
2025-12-121,596.01,607.01,588.01,605.0+21.0+1.33%151,300
2025-12-111,593.01,593.01,564.01,584.0+6.0+0.38%114,200
2025-12-101,586.01,600.01,572.01,578.0-8.0-0.50%134,200
2025-12-091,580.01,598.01,571.01,586.0-11.0-0.69%126,500
2025-12-081,570.01,597.01,565.01,597.0+53.0+3.43%197,600
2025-12-051,551.01,558.01,541.01,544.0-21.0-1.34%110,900
2025-12-041,525.01,573.01,525.01,565.0+48.0+3.16%245,400
2025-12-031,539.01,542.01,517.01,517.0-17.0-1.11%231,900
2025-12-021,556.01,559.01,532.01,534.0-21.0-1.35%124,300
2025-12-011,605.01,605.01,550.01,555.0-33.0-2.08%175,500
2025-11-281,570.01,588.01,565.01,588.0+31.0+1.99%187,100
2025-11-271,557.01,570.01,551.01,557.0+3.0+0.19%140,900
2025-11-261,538.01,557.01,521.01,554.0+39.0+2.57%212,500
2025-11-251,548.01,548.01,508.01,515.0-13.0-0.85%172,800
2025-11-211,490.01,530.01,487.01,528.0+16.0+1.06%293,300
2025-11-201,503.01,519.01,491.01,512.0+44.0+3.00%349,900
2025-11-191,520.01,536.01,465.01,468.0-48.0-3.17%626,400
2025-11-181,568.01,574.01,516.01,516.0-84.0-5.25%603,300
2025-11-171,520.01,603.01,491.01,600.0+160.0+11.11%903,500
2025-11-141,504.01,512.01,431.01,440.0-95.0-6.19%690,300
2025-11-131,539.01,544.01,526.01,535.0-4.0-0.26%208,300
2025-11-121,514.01,544.01,508.01,539.0+33.0+2.19%188,800
2025-11-111,515.01,515.01,498.01,506.0-7.0-0.46%205,400
2025-11-101,503.01,521.01,501.01,513.0+16.0+1.07%200,400
2025-11-071,498.01,504.01,475.01,497.0-22.0-1.45%190,600
2025-11-061,492.01,527.01,486.01,519.0+31.0+2.08%239,100
2025-11-051,478.01,494.01,438.01,488.0-29.0-1.91%265,900
2025-11-041,493.01,541.01,488.01,517.0+6.0+0.40%328,900
2025-10-311,515.01,530.01,490.01,511.0-16.0-1.05%251,400
2025-10-301,500.01,538.01,500.01,527.0+25.0+1.66%214,100
2025-10-291,565.01,576.01,502.01,502.0-42.0-2.72%256,200
2025-10-281,633.01,633.01,544.01,544.0-96.0-5.85%357,300
2025-10-271,584.01,646.01,577.01,640.0+82.0+5.26%370,400
2025-10-241,570.01,571.01,555.01,558.0-2.0-0.13%192,600
2025-10-231,550.01,565.01,539.01,560.0+5.0+0.32%156,800
2025-10-221,527.01,565.01,526.01,555.0+37.0+2.44%202,900
2025-10-211,514.01,531.01,502.01,518.0+10.0+0.66%232,200
2025-10-201,508.01,517.01,502.01,508.0+26.0+1.75%208,100
2025-10-171,480.01,489.01,473.01,482.0-2.0-0.13%111,400
2025-10-161,485.01,489.01,470.01,484.0+4.0+0.27%87,900
2025-10-151,469.01,482.01,458.01,480.0+31.0+2.14%110,800
2025-10-141,447.01,469.01,431.01,449.0-7.0-0.48%285,100
2025-10-101,482.01,499.01,451.01,456.0-58.0-3.83%353,500
2025-10-091,500.01,520.01,492.01,514.0+34.0+2.30%323,000
2025-10-081,477.01,495.01,476.01,480.0+2.0+0.14%186,300
2025-10-071,490.01,494.01,464.01,478.0-8.0-0.54%275,800
2025-10-061,520.01,520.01,473.01,486.0+4.0+0.27%416,600
2025-10-031,475.01,488.01,467.01,482.0+12.0+0.82%121,400
2025-10-021,440.01,475.01,437.01,470.0+19.0+1.31%190,200
2025-10-011,480.01,480.01,438.01,451.0-32.0-2.16%236,600
2025-09-301,483.01,496.01,472.01,483.0+9.0+0.61%128,500
2025-09-291,479.01,483.01,464.01,474.0-2.0-0.14%120,200
2025-09-261,455.01,478.01,455.01,476.0+15.0+1.03%162,500
2025-09-251,463.01,465.01,450.01,461.0+1.0+0.07%216,800
2025-09-241,475.01,485.01,455.01,460.0-19.0-1.28%546,500
2025-09-221,475.01,487.01,473.01,479.0+12.0+0.82%112,200
2025-09-191,478.01,497.01,462.01,467.0-1.0-0.07%237,700
2025-09-181,475.01,477.01,458.01,468.00.00.00%128,000
2025-09-171,473.01,476.01,450.01,468.0-19.0-1.28%133,900
2025-09-161,485.01,495.01,474.01,487.00.00.00%124,300
2025-09-121,495.01,495.01,475.01,487.0——135,800

直近120営業日分を表示