KabuInsight

ニチダイ

6467
スタンダード/機械/NICHIDAI CORPORATION
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
2026-03-13350.0354.0348.0354.0+6.0+1.72%700
2026-03-12350.0352.0347.0348.0-6.0-1.69%3,500
2026-03-11350.0355.0350.0354.0+6.0+1.72%2,200
2026-03-10348.0358.0347.0348.0+2.0+0.58%5,000
2026-03-09350.0350.0345.0346.0-8.0-2.26%8,300
2026-03-06352.0354.0350.0354.0+1.0+0.28%2,600
2026-03-05351.0356.0351.0353.0+3.0+0.86%2,600
2026-03-04357.0357.0350.0350.0-6.0-1.69%9,800
2026-03-03363.0363.0356.0356.0-5.0-1.39%9,100
2026-03-02361.0363.0357.0361.0-2.0-0.55%15,300
2026-02-27361.0363.0361.0363.0+1.0+0.28%5,600
2026-02-26363.0363.0362.0362.0-1.0-0.28%900
2026-02-25358.0365.0358.0363.0+4.0+1.11%19,300
2026-02-24362.0362.0357.0359.0-1.0-0.28%3,100
2026-02-20363.0363.0358.0360.0-3.0-0.83%5,500
2026-02-19365.0365.0361.0363.0-1.0-0.27%19,400
2026-02-18362.0364.0360.0364.0+3.0+0.83%18,800
2026-02-17360.0362.0358.0361.0+3.0+0.84%7,400
2026-02-16362.0362.0357.0358.0-2.0-0.56%7,100
2026-02-13364.0364.0357.0360.0-4.0-1.10%10,300
2026-02-12364.0366.0361.0364.0+4.0+1.11%18,800
2026-02-10359.0365.0358.0360.00.00.00%7,400
2026-02-09363.0365.0357.0360.00.00.00%19,700
2026-02-06356.0362.0356.0360.0+2.0+0.56%5,300
2026-02-05355.0361.0355.0358.0+2.0+0.56%18,200
2026-02-04350.0368.0350.0356.0+4.0+1.14%54,300
2026-02-03349.0354.0348.0352.0+3.0+0.86%12,200
2026-02-02353.0361.0348.0349.0+1.0+0.29%45,100
2026-01-30349.0351.0348.0348.0-1.0-0.29%3,100
2026-01-29349.0356.0348.0349.00.00.00%14,200
2026-01-28352.0352.0349.0349.0-1.0-0.29%7,200
2026-01-27350.0353.0350.0350.00.00.00%4,300
2026-01-26350.0351.0350.0350.00.00.00%5,300
2026-01-23351.0353.0350.0350.0-2.0-0.57%9,600
2026-01-22350.0353.0349.0352.0+2.0+0.57%13,600
2026-01-21349.0351.0348.0350.0+1.0+0.29%6,400
2026-01-20359.0359.0349.0349.0-7.0-1.97%13,600
2026-01-19356.0358.0350.0356.0+5.0+1.42%22,100
2026-01-16348.0351.0346.0351.0+3.0+0.86%5,600
2026-01-15346.0348.0341.0348.0+3.0+0.87%11,600
2026-01-14346.0348.0345.0345.0-1.0-0.29%2,800
2026-01-13345.0350.0343.0346.0+2.0+0.58%7,400
2026-01-09342.0346.0341.0344.00.00.00%8,200
2026-01-08343.0345.0341.0344.0+1.0+0.29%3,300
2026-01-07343.0347.0339.0343.00.00.00%18,700
2026-01-06340.0344.0339.0343.0+8.0+2.39%8,000
2026-01-05337.0339.0334.0335.0-2.0-0.59%16,200
2025-12-30334.0338.0332.0337.0+3.0+0.90%4,800
2025-12-29335.0335.0330.0334.0+4.0+1.21%9,600
2025-12-26334.0334.0330.0330.0-6.0-1.79%14,000
2025-12-25333.0336.0333.0336.0+3.0+0.90%34,500
2025-12-24330.0337.0330.0333.0+2.0+0.60%11,600
2025-12-23332.0336.0331.0331.0-4.0-1.19%21,500
2025-12-22335.0336.0331.0335.0+3.0+0.90%22,100
2025-12-19337.0337.0332.0332.0-6.0-1.78%17,200
2025-12-18336.0338.0334.0338.00.00.00%16,100
2025-12-17339.0339.0329.0338.0+2.0+0.60%25,200
2025-12-16338.0340.0335.0336.0-3.0-0.88%13,800
2025-12-15342.0343.0338.0339.0-5.0-1.45%19,200
2025-12-12346.0346.0339.0344.0+1.0+0.29%11,100
2025-12-11344.0350.0342.0343.0-4.0-1.15%12,600
2025-12-10342.0350.0341.0347.0+5.0+1.46%9,800
2025-12-09344.0347.0342.0342.00.00.00%3,900
2025-12-08343.0345.0342.0342.0-1.0-0.29%6,200
2025-12-05342.0345.0342.0343.0-2.0-0.58%1,700
2025-12-04338.0350.0338.0345.0-1.0-0.29%24,600
2025-12-03350.0352.0346.0346.0-5.0-1.42%4,000
2025-12-02355.0355.0350.0351.0+1.0+0.29%5,100
2025-12-01351.0355.0350.0350.0-1.0-0.28%3,800
2025-11-28346.0352.0346.0351.0+5.0+1.45%3,600
2025-11-27346.0352.0344.0346.0+1.0+0.29%6,600
2025-11-26345.0346.0343.0345.0-1.0-0.29%2,900
2025-11-25341.0353.0341.0346.0+7.0+2.06%8,700
2025-11-21340.0345.0338.0339.0-1.0-0.29%4,000
2025-11-20344.0344.0340.0340.0-2.0-0.58%12,800
2025-11-19346.0347.0341.0342.0+1.0+0.29%11,400
2025-11-18347.0347.0341.0341.00.00.00%7,000
2025-11-17343.0343.0341.0341.0-2.0-0.58%6,200
2025-11-14344.0344.0335.0343.0-1.0-0.29%17,300
2025-11-13345.0352.0344.0344.0-4.0-1.15%15,000
2025-11-12352.0352.0346.0348.0-3.0-0.85%4,000
2025-11-11340.0351.0340.0351.0+11.0+3.24%10,900
2025-11-10340.0345.0340.0340.0-1.0-0.29%15,900
2025-11-07344.0344.0339.0341.0-4.0-1.16%6,500
2025-11-06341.0345.0341.0345.0+4.0+1.17%6,600
2025-11-05350.0351.0341.0341.0-9.0-2.57%11,500
2025-11-04359.0359.0348.0350.0-19.0-5.15%25,900
2025-10-31364.0370.0361.0369.0+5.0+1.37%12,400
2025-10-30366.0368.0363.0364.0+1.0+0.28%20,300
2025-10-29369.0369.0363.0363.0-3.0-0.82%2,800
2025-10-28379.0379.0366.0366.0+3.0+0.83%22,700
2025-10-27368.0368.0360.0363.0+2.0+0.55%11,100
2025-10-24361.0361.0360.0361.0+1.0+0.28%2,400
2025-10-23361.0362.0360.0360.0-1.0-0.28%2,600
2025-10-22361.0362.0361.0361.0+2.0+0.56%2,800
2025-10-21360.0362.0359.0359.00.00.00%6,900
2025-10-20368.0368.0354.0359.0-1.0-0.28%9,900
2025-10-17355.0360.0355.0360.0+3.0+0.84%7,400
2025-10-16359.0359.0356.0357.0-1.0-0.28%13,200
2025-10-15359.0360.0357.0358.0-3.0-0.83%16,500
2025-10-14363.0364.0361.0361.0-4.0-1.10%5,200
2025-10-10366.0367.0364.0365.0-3.0-0.82%3,500
2025-10-09368.0369.0366.0368.0-2.0-0.54%2,200
2025-10-08370.0370.0367.0370.0+2.0+0.54%1,700
2025-10-07371.0371.0368.0368.0-1.0-0.27%4,000
2025-10-06367.0371.0367.0369.0+3.0+0.82%2,600
2025-10-03368.0369.0365.0366.0-4.0-1.08%1,500
2025-10-02369.0370.0366.0370.0+2.0+0.54%3,300
2025-10-01365.0369.0365.0368.0+1.0+0.27%1,300
2025-09-30372.0372.0360.0367.0-6.0-1.61%5,600
2025-09-29374.0374.0370.0373.0-3.0-0.80%1,200
2025-09-26378.0378.0374.0376.00.00.00%1,900
2025-09-25376.0377.0374.0376.0+1.0+0.27%1,400
2025-09-24375.0375.0373.0375.0+2.0+0.54%1,300
2025-09-22377.0377.0372.0373.0-4.0-1.06%5,400
2025-09-19379.0380.0375.0377.0-1.0-0.26%9,000
2025-09-18377.0378.0375.0378.0+3.0+0.80%5,500
2025-09-17374.0376.0374.0375.0-2.0-0.53%1,800
2025-09-16375.0377.0373.0377.0+3.0+0.80%4,700
2025-09-12376.0379.0371.0374.0——12,600

直近120営業日分を表示