ツバキ・ナカシマ
6464プライム/機械/TSUBAKI NAKASHIMA 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 | 312.0 | 316.0 | 312.0 | 313.0 | -5.0 | -1.57% | 286,900 |
| 2026-03-12 | 329.0 | 329.0 | 317.0 | 318.0 | -15.0 | -4.50% | 336,600 |
| 2026-03-11 | 337.0 | 341.0 | 333.0 | 333.0 | -4.0 | -1.19% | 264,400 |
| 2026-03-10 | 315.0 | 337.0 | 313.0 | 337.0 | +29.0 | +9.42% | 590,800 |
| 2026-03-09 | 310.0 | 313.0 | 302.0 | 308.0 | -18.0 | -5.52% | 694,600 |
| 2026-03-06 | 320.0 | 329.0 | 318.0 | 326.0 | +2.0 | +0.62% | 260,200 |
| 2026-03-05 | 320.0 | 330.0 | 319.0 | 324.0 | +12.0 | +3.85% | 427,800 |
| 2026-03-04 | 324.0 | 325.0 | 305.0 | 312.0 | -15.0 | -4.59% | 924,300 |
| 2026-03-03 | 344.0 | 345.0 | 327.0 | 327.0 | -19.0 | -5.49% | 530,500 |
| 2026-03-02 | 345.0 | 354.0 | 340.0 | 346.0 | -12.0 | -3.35% | 576,900 |
| 2026-02-27 | 351.0 | 358.0 | 349.0 | 358.0 | +6.0 | +1.70% | 285,800 |
| 2026-02-26 | 357.0 | 367.0 | 351.0 | 352.0 | 0.0 | 0.00% | 427,600 |
| 2026-02-25 | 359.0 | 359.0 | 352.0 | 352.0 | -4.0 | -1.12% | 203,000 |
| 2026-02-24 | 355.0 | 360.0 | 349.0 | 356.0 | +4.0 | +1.14% | 324,500 |
| 2026-02-20 | 352.0 | 354.0 | 348.0 | 352.0 | -6.0 | -1.68% | 268,200 |
| 2026-02-19 | 357.0 | 362.0 | 347.0 | 358.0 | +1.0 | +0.28% | 471,500 |
| 2026-02-18 | 364.0 | 366.0 | 356.0 | 357.0 | -5.0 | -1.38% | 432,400 |
| 2026-02-17 | 382.0 | 386.0 | 362.0 | 362.0 | -17.0 | -4.49% | 934,000 |
| 2026-02-16 | 367.0 | 381.0 | 352.0 | 379.0 | +42.0 | +12.46% | 1,308,300 |
| 2026-02-13 | 356.0 | 359.0 | 336.0 | 337.0 | -24.0 | -6.65% | 493,300 |
| 2026-02-12 | 347.0 | 362.0 | 345.0 | 361.0 | +15.0 | +4.34% | 656,300 |
| 2026-02-10 | 330.0 | 346.0 | 330.0 | 346.0 | +20.0 | +6.13% | 372,800 |
| 2026-02-09 | 333.0 | 333.0 | 325.0 | 326.0 | +1.0 | +0.31% | 401,600 |
| 2026-02-06 | 334.0 | 334.0 | 322.0 | 325.0 | -10.0 | -2.99% | 324,800 |
| 2026-02-05 | 328.0 | 345.0 | 325.0 | 335.0 | +14.0 | +4.36% | 731,500 |
| 2026-02-04 | 325.0 | 327.0 | 320.0 | 321.0 | -10.0 | -3.02% | 427,500 |
| 2026-02-03 | 323.0 | 333.0 | 319.0 | 331.0 | +16.0 | +5.08% | 978,400 |
| 2026-02-02 | 341.0 | 343.0 | 315.0 | 315.0 | -34.0 | -9.74% | 1,280,400 |
| 2026-01-30 | 348.0 | 351.0 | 345.0 | 349.0 | +3.0 | +0.87% | 187,700 |
| 2026-01-29 | 343.0 | 349.0 | 340.0 | 346.0 | +3.0 | +0.87% | 262,600 |
| 2026-01-28 | 348.0 | 348.0 | 343.0 | 343.0 | -6.0 | -1.72% | 252,600 |
| 2026-01-27 | 353.0 | 356.0 | 349.0 | 349.0 | -4.0 | -1.13% | 290,000 |
| 2026-01-26 | 359.0 | 359.0 | 353.0 | 353.0 | -14.0 | -3.81% | 461,800 |
| 2026-01-23 | 369.0 | 369.0 | 360.0 | 367.0 | +4.0 | +1.10% | 153,700 |
| 2026-01-22 | 360.0 | 371.0 | 359.0 | 363.0 | +5.0 | +1.40% | 265,700 |
| 2026-01-21 | 359.0 | 362.0 | 352.0 | 358.0 | -4.0 | -1.10% | 381,000 |
| 2026-01-20 | 364.0 | 369.0 | 359.0 | 362.0 | -3.0 | -0.82% | 281,800 |
| 2026-01-19 | 369.0 | 369.0 | 354.0 | 365.0 | -5.0 | -1.35% | 274,400 |
| 2026-01-16 | 363.0 | 371.0 | 359.0 | 370.0 | +7.0 | +1.93% | 243,400 |
| 2026-01-15 | 361.0 | 365.0 | 358.0 | 363.0 | +1.0 | +0.28% | 126,500 |
| 2026-01-14 | 360.0 | 368.0 | 360.0 | 362.0 | +1.0 | +0.28% | 350,500 |
| 2026-01-13 | 362.0 | 364.0 | 356.0 | 361.0 | +6.0 | +1.69% | 348,900 |
| 2026-01-09 | 359.0 | 364.0 | 355.0 | 355.0 | -4.0 | -1.11% | 194,900 |
| 2026-01-08 | 371.0 | 371.0 | 357.0 | 359.0 | -12.0 | -3.23% | 240,200 |
| 2026-01-07 | 357.0 | 374.0 | 355.0 | 371.0 | +15.0 | +4.21% | 348,200 |
| 2026-01-06 | 354.0 | 361.0 | 354.0 | 356.0 | +4.0 | +1.14% | 268,100 |
| 2026-01-05 | 359.0 | 359.0 | 352.0 | 352.0 | -1.0 | -0.28% | 229,800 |
| 2025-12-30 | 353.0 | 356.0 | 352.0 | 353.0 | -3.0 | -0.84% | 137,000 |
| 2025-12-29 | 355.0 | 359.0 | 354.0 | 356.0 | +1.0 | +0.28% | 187,400 |
| 2025-12-26 | 357.0 | 358.0 | 352.0 | 355.0 | -3.0 | -0.84% | 298,600 |
| 2025-12-25 | 359.0 | 364.0 | 358.0 | 358.0 | 0.0 | 0.00% | 276,600 |
| 2025-12-24 | 359.0 | 362.0 | 357.0 | 358.0 | 0.0 | 0.00% | 307,900 |
| 2025-12-23 | 354.0 | 361.0 | 354.0 | 358.0 | +2.0 | +0.56% | 452,700 |
| 2025-12-22 | 356.0 | 359.0 | 353.0 | 356.0 | +3.0 | +0.85% | 369,500 |
| 2025-12-19 | 346.0 | 357.0 | 346.0 | 353.0 | +4.0 | +1.15% | 366,500 |
| 2025-12-18 | 344.0 | 349.0 | 344.0 | 349.0 | +4.0 | +1.16% | 323,900 |
| 2025-12-17 | 356.0 | 356.0 | 345.0 | 345.0 | -5.0 | -1.43% | 341,200 |
| 2025-12-16 | 350.0 | 358.0 | 350.0 | 350.0 | -3.0 | -0.85% | 369,800 |
| 2025-12-15 | 351.0 | 355.0 | 348.0 | 353.0 | 0.0 | 0.00% | 326,700 |
| 2025-12-12 | 349.0 | 355.0 | 349.0 | 353.0 | +4.0 | +1.15% | 198,700 |
| 2025-12-11 | 356.0 | 358.0 | 349.0 | 349.0 | -7.0 | -1.97% | 235,400 |
| 2025-12-10 | 356.0 | 362.0 | 354.0 | 356.0 | -2.0 | -0.56% | 211,700 |
| 2025-12-09 | 364.0 | 366.0 | 356.0 | 358.0 | -4.0 | -1.10% | 232,000 |
| 2025-12-08 | 359.0 | 365.0 | 356.0 | 362.0 | +4.0 | +1.12% | 228,400 |
| 2025-12-05 | 365.0 | 367.0 | 358.0 | 358.0 | -13.0 | -3.50% | 171,800 |
| 2025-12-04 | 360.0 | 373.0 | 358.0 | 371.0 | +13.0 | +3.63% | 246,500 |
| 2025-12-03 | 362.0 | 365.0 | 357.0 | 358.0 | -4.0 | -1.10% | 203,900 |
| 2025-12-02 | 368.0 | 370.0 | 362.0 | 362.0 | -4.0 | -1.09% | 160,300 |
| 2025-12-01 | 371.0 | 371.0 | 366.0 | 366.0 | -3.0 | -0.81% | 156,100 |
| 2025-11-28 | 373.0 | 377.0 | 369.0 | 369.0 | -7.0 | -1.86% | 180,400 |
| 2025-11-27 | 378.0 | 378.0 | 373.0 | 376.0 | -1.0 | -0.27% | 186,300 |
| 2025-11-26 | 367.0 | 377.0 | 366.0 | 377.0 | +18.0 | +5.01% | 227,500 |
| 2025-11-25 | 366.0 | 369.0 | 359.0 | 359.0 | -6.0 | -1.64% | 121,500 |
| 2025-11-21 | 370.0 | 370.0 | 362.0 | 365.0 | -9.0 | -2.41% | 168,000 |
| 2025-11-20 | 361.0 | 374.0 | 361.0 | 374.0 | +20.0 | +5.65% | 258,700 |
| 2025-11-19 | 359.0 | 361.0 | 352.0 | 354.0 | -5.0 | -1.39% | 248,000 |
| 2025-11-18 | 362.0 | 366.0 | 357.0 | 359.0 | -7.0 | -1.91% | 351,600 |
| 2025-11-17 | 369.0 | 372.0 | 362.0 | 366.0 | -4.0 | -1.08% | 313,300 |
| 2025-11-14 | 363.0 | 373.0 | 361.0 | 370.0 | +4.0 | +1.09% | 274,200 |
| 2025-11-13 | 377.0 | 377.0 | 365.0 | 366.0 | -13.0 | -3.43% | 225,000 |
| 2025-11-12 | 364.0 | 382.0 | 356.0 | 379.0 | -17.0 | -4.29% | 600,300 |
| 2025-11-11 | 397.0 | 400.0 | 391.0 | 396.0 | -3.0 | -0.75% | 168,800 |
| 2025-11-10 | 388.0 | 399.0 | 387.0 | 399.0 | +18.0 | +4.72% | 290,600 |
| 2025-11-07 | 385.0 | 389.0 | 381.0 | 381.0 | -9.0 | -2.31% | 154,100 |
| 2025-11-06 | 388.0 | 396.0 | 381.0 | 390.0 | +8.0 | +2.09% | 177,100 |
| 2025-11-05 | 385.0 | 387.0 | 373.0 | 382.0 | -10.0 | -2.55% | 328,800 |
| 2025-11-04 | 382.0 | 396.0 | 377.0 | 392.0 | +2.0 | +0.51% | 263,200 |
| 2025-10-31 | 389.0 | 391.0 | 380.0 | 390.0 | +5.0 | +1.30% | 225,900 |
| 2025-10-30 | 387.0 | 394.0 | 385.0 | 385.0 | -5.0 | -1.28% | 265,100 |
| 2025-10-29 | 397.0 | 398.0 | 386.0 | 390.0 | -7.0 | -1.76% | 277,300 |
| 2025-10-28 | 406.0 | 406.0 | 394.0 | 397.0 | -15.0 | -3.64% | 289,100 |
| 2025-10-27 | 417.0 | 418.0 | 409.0 | 412.0 | +3.0 | +0.73% | 217,300 |
| 2025-10-24 | 417.0 | 417.0 | 408.0 | 409.0 | -8.0 | -1.92% | 141,700 |
| 2025-10-23 | 412.0 | 418.0 | 406.0 | 417.0 | +7.0 | +1.71% | 268,200 |
| 2025-10-22 | 397.0 | 414.0 | 396.0 | 410.0 | +11.0 | +2.76% | 305,100 |
| 2025-10-21 | 394.0 | 407.0 | 393.0 | 399.0 | +8.0 | +2.05% | 456,100 |
| 2025-10-20 | 392.0 | 395.0 | 389.0 | 391.0 | +6.0 | +1.56% | 145,400 |
| 2025-10-17 | 391.0 | 391.0 | 385.0 | 385.0 | -8.0 | -2.04% | 143,200 |
| 2025-10-16 | 396.0 | 399.0 | 389.0 | 393.0 | -4.0 | -1.01% | 176,800 |
| 2025-10-15 | 380.0 | 397.0 | 380.0 | 397.0 | +24.0 | +6.43% | 301,400 |
| 2025-10-14 | 377.0 | 381.0 | 370.0 | 373.0 | -10.0 | -2.61% | 428,700 |
| 2025-10-10 | 390.0 | 393.0 | 382.0 | 383.0 | -12.0 | -3.04% | 240,800 |
| 2025-10-09 | 390.0 | 398.0 | 388.0 | 395.0 | +6.0 | +1.54% | 149,600 |
| 2025-10-08 | 396.0 | 397.0 | 388.0 | 389.0 | -8.0 | -2.02% | 222,600 |
| 2025-10-07 | 403.0 | 405.0 | 393.0 | 397.0 | -4.0 | -1.00% | 362,600 |
| 2025-10-06 | 403.0 | 416.0 | 396.0 | 401.0 | +14.0 | +3.62% | 589,100 |
| 2025-10-03 | 387.0 | 393.0 | 386.0 | 387.0 | 0.0 | 0.00% | 198,400 |
| 2025-10-02 | 376.0 | 389.0 | 376.0 | 387.0 | +13.0 | +3.48% | 208,000 |
| 2025-10-01 | 387.0 | 387.0 | 374.0 | 374.0 | -14.0 | -3.61% | 379,900 |
| 2025-09-30 | 400.0 | 402.0 | 388.0 | 388.0 | -14.0 | -3.48% | 395,100 |
| 2025-09-29 | 398.0 | 407.0 | 391.0 | 402.0 | +6.0 | +1.52% | 348,900 |
| 2025-09-26 | 400.0 | 400.0 | 390.0 | 396.0 | -4.0 | -1.00% | 350,700 |
| 2025-09-25 | 394.0 | 400.0 | 387.0 | 400.0 | +8.0 | +2.04% | 392,900 |
| 2025-09-24 | 383.0 | 394.0 | 381.0 | 392.0 | +12.0 | +3.16% | 529,500 |
| 2025-09-22 | 376.0 | 389.0 | 375.0 | 380.0 | +4.0 | +1.06% | 876,800 |
| 2025-09-19 | 365.0 | 376.0 | 359.0 | 376.0 | +17.0 | +4.74% | 1,579,000 |
| 2025-09-18 | 354.0 | 361.0 | 352.0 | 359.0 | +2.0 | +0.56% | 180,400 |
| 2025-09-17 | 353.0 | 359.0 | 352.0 | 357.0 | +3.0 | +0.85% | 271,400 |
| 2025-09-16 | 350.0 | 357.0 | 349.0 | 354.0 | +4.0 | +1.14% | 255,400 |
| 2025-09-12 | 350.0 | 353.0 | 348.0 | 350.0 | — | — | 310,900 |
直近120営業日分を表示