日本精工
6471プライム/機械/NSK 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 | 1,158.5 | 1,185.0 | 1,158.5 | 1,169.5 | -16.5 | -1.39% | 2,628,000 |
| 2026-03-12 | 1,206.0 | 1,209.5 | 1,175.5 | 1,186.0 | -35.5 | -2.91% | 2,611,700 |
| 2026-03-11 | 1,244.5 | 1,253.0 | 1,219.5 | 1,221.5 | +7.0 | +0.58% | 1,830,500 |
| 2026-03-10 | 1,210.0 | 1,226.5 | 1,199.0 | 1,214.5 | +56.0 | +4.83% | 2,756,000 |
| 2026-03-09 | 1,151.0 | 1,174.0 | 1,127.5 | 1,158.5 | -85.5 | -6.87% | 3,111,300 |
| 2026-03-06 | 1,220.5 | 1,251.0 | 1,220.5 | 1,244.0 | -6.5 | -0.52% | 1,968,900 |
| 2026-03-05 | 1,298.0 | 1,303.0 | 1,243.5 | 1,250.5 | +8.0 | +0.64% | 3,928,200 |
| 2026-03-04 | 1,275.0 | 1,308.0 | 1,221.0 | 1,242.5 | -113.0 | -8.34% | 4,320,700 |
| 2026-03-03 | 1,408.0 | 1,414.5 | 1,346.0 | 1,355.5 | -51.5 | -3.66% | 2,984,200 |
| 2026-03-02 | 1,390.0 | 1,413.5 | 1,362.5 | 1,407.0 | -1.5 | -0.11% | 3,028,600 |
| 2026-02-27 | 1,350.0 | 1,408.5 | 1,348.5 | 1,408.5 | +52.0 | +3.83% | 2,893,500 |
| 2026-02-26 | 1,369.5 | 1,375.5 | 1,352.5 | 1,356.5 | -1.5 | -0.11% | 2,876,100 |
| 2026-02-25 | 1,346.0 | 1,361.5 | 1,329.0 | 1,358.0 | +11.5 | +0.85% | 3,770,100 |
| 2026-02-24 | 1,331.0 | 1,358.0 | 1,315.5 | 1,346.5 | +24.0 | +1.81% | 3,296,000 |
| 2026-02-20 | 1,306.5 | 1,323.0 | 1,300.5 | 1,322.5 | -1.5 | -0.11% | 3,010,600 |
| 2026-02-19 | 1,288.0 | 1,330.0 | 1,286.5 | 1,324.0 | +40.5 | +3.16% | 4,470,700 |
| 2026-02-18 | 1,295.0 | 1,300.0 | 1,277.0 | 1,283.5 | -16.5 | -1.27% | 3,892,700 |
| 2026-02-17 | 1,315.0 | 1,315.0 | 1,287.5 | 1,300.0 | -8.5 | -0.65% | 1,167,000 |
| 2026-02-16 | 1,310.0 | 1,315.0 | 1,298.0 | 1,308.5 | +16.0 | +1.24% | 3,734,900 |
| 2026-02-13 | 1,294.5 | 1,309.0 | 1,281.0 | 1,292.5 | -4.0 | -0.31% | 6,122,000 |
| 2026-02-12 | 1,290.0 | 1,306.5 | 1,285.5 | 1,296.5 | +24.0 | +1.89% | 3,192,100 |
| 2026-02-10 | 1,262.5 | 1,284.5 | 1,260.0 | 1,272.5 | +14.5 | +1.15% | 2,898,900 |
| 2026-02-09 | 1,266.5 | 1,293.0 | 1,254.0 | 1,258.0 | +48.0 | +3.97% | 4,703,600 |
| 2026-02-06 | 1,186.5 | 1,215.0 | 1,185.5 | 1,210.0 | +10.0 | +0.83% | 4,195,500 |
| 2026-02-05 | 1,203.0 | 1,211.0 | 1,180.5 | 1,200.0 | -10.0 | -0.83% | 4,442,600 |
| 2026-02-04 | 1,160.0 | 1,220.0 | 1,145.0 | 1,210.0 | +102.0 | +9.21% | 8,078,700 |
| 2026-02-03 | 1,070.5 | 1,108.0 | 1,059.0 | 1,108.0 | +53.5 | +5.07% | 4,727,500 |
| 2026-02-02 | 1,075.0 | 1,083.5 | 1,049.0 | 1,054.5 | -19.5 | -1.82% | 3,563,600 |
| 2026-01-30 | 1,065.0 | 1,078.0 | 1,059.0 | 1,074.0 | +7.5 | +0.70% | 2,350,500 |
| 2026-01-29 | 1,060.5 | 1,071.0 | 1,049.5 | 1,066.5 | +6.5 | +0.61% | 1,815,600 |
| 2026-01-28 | 1,065.0 | 1,071.5 | 1,056.0 | 1,060.0 | -19.5 | -1.81% | 2,078,600 |
| 2026-01-27 | 1,080.5 | 1,089.0 | 1,070.0 | 1,079.5 | -8.0 | -0.74% | 1,602,600 |
| 2026-01-26 | 1,090.0 | 1,105.5 | 1,084.0 | 1,087.5 | -23.5 | -2.12% | 2,629,600 |
| 2026-01-23 | 1,120.0 | 1,122.0 | 1,108.5 | 1,111.0 | +2.0 | +0.18% | 1,710,400 |
| 2026-01-22 | 1,110.0 | 1,115.0 | 1,102.0 | 1,109.0 | +10.5 | +0.96% | 1,879,000 |
| 2026-01-21 | 1,090.0 | 1,102.0 | 1,083.0 | 1,098.5 | -21.5 | -1.92% | 3,259,100 |
| 2026-01-20 | 1,125.0 | 1,128.5 | 1,112.5 | 1,120.0 | -6.0 | -0.53% | 1,978,400 |
| 2026-01-19 | 1,119.5 | 1,129.0 | 1,098.0 | 1,126.0 | -4.5 | -0.40% | 2,134,300 |
| 2026-01-16 | 1,114.5 | 1,131.0 | 1,110.0 | 1,130.5 | +11.5 | +1.03% | 2,127,200 |
| 2026-01-15 | 1,109.5 | 1,127.5 | 1,106.5 | 1,119.0 | +12.5 | +1.13% | 2,494,800 |
| 2026-01-14 | 1,088.0 | 1,109.0 | 1,083.5 | 1,106.5 | +24.5 | +2.26% | 2,675,600 |
| 2026-01-13 | 1,077.0 | 1,088.0 | 1,069.0 | 1,082.0 | +35.0 | +3.34% | 2,558,500 |
| 2026-01-09 | 1,048.0 | 1,051.5 | 1,040.0 | 1,047.0 | +11.5 | +1.11% | 2,293,900 |
| 2026-01-08 | 1,028.0 | 1,044.0 | 1,019.0 | 1,035.5 | -1.0 | -0.10% | 2,822,300 |
| 2026-01-07 | 1,010.0 | 1,036.5 | 1,008.5 | 1,036.5 | +18.5 | +1.82% | 3,404,500 |
| 2026-01-06 | 1,000.5 | 1,027.0 | 1,000.5 | 1,018.0 | +26.0 | +2.62% | 4,053,200 |
| 2026-01-05 | 976.2 | 993.2 | 975.8 | 992.0 | +16.2 | +1.66% | 3,380,000 |
| 2025-12-30 | 971.7 | 979.7 | 970.1 | 975.8 | +2.4 | +0.25% | 1,639,600 |
| 2025-12-29 | 972.3 | 974.0 | 965.6 | 973.4 | +11.5 | +1.20% | 1,409,600 |
| 2025-12-26 | 968.5 | 972.0 | 960.2 | 961.9 | -7.1 | -0.73% | 1,642,600 |
| 2025-12-25 | 970.0 | 970.0 | 961.7 | 969.0 | +3.7 | +0.38% | 775,500 |
| 2025-12-24 | 974.5 | 974.5 | 963.4 | 965.3 | -9.2 | -0.94% | 2,472,700 |
| 2025-12-23 | 970.0 | 976.6 | 966.8 | 974.5 | -6.1 | -0.62% | 2,013,800 |
| 2025-12-22 | 965.0 | 984.0 | 953.4 | 980.6 | +30.6 | +3.22% | 3,610,000 |
| 2025-12-19 | 947.8 | 951.2 | 941.1 | 950.0 | +11.9 | +1.27% | 2,560,000 |
| 2025-12-18 | 950.0 | 951.9 | 936.5 | 938.1 | -14.8 | -1.55% | 2,696,000 |
| 2025-12-17 | 949.8 | 953.4 | 930.4 | 952.9 | -11.9 | -1.23% | 2,752,100 |
| 2025-12-16 | 955.0 | 971.5 | 951.0 | 964.8 | +9.7 | +1.02% | 4,035,800 |
| 2025-12-15 | 960.0 | 962.5 | 946.5 | 955.1 | -4.6 | -0.48% | 2,420,200 |
| 2025-12-12 | 964.5 | 964.5 | 951.8 | 959.7 | +6.5 | +0.68% | 3,052,800 |
| 2025-12-11 | 980.0 | 983.5 | 944.3 | 953.2 | -17.5 | -1.80% | 3,615,100 |
| 2025-12-10 | 964.6 | 980.5 | 961.9 | 970.7 | +2.1 | +0.22% | 2,519,400 |
| 2025-12-09 | 967.6 | 971.0 | 958.4 | 968.6 | -0.3 | -0.03% | 2,302,100 |
| 2025-12-08 | 965.6 | 971.9 | 953.0 | 968.9 | +16.4 | +1.72% | 3,077,900 |
| 2025-12-05 | 947.8 | 956.3 | 943.8 | 952.5 | -1.3 | -0.14% | 2,766,600 |
| 2025-12-04 | 930.1 | 953.8 | 925.1 | 953.8 | +25.8 | +2.78% | 2,853,300 |
| 2025-12-03 | 925.5 | 934.5 | 922.3 | 928.0 | +0.8 | +0.09% | 1,943,400 |
| 2025-12-02 | 930.0 | 935.0 | 916.1 | 927.2 | +3.4 | +0.37% | 2,074,300 |
| 2025-12-01 | 922.0 | 927.9 | 911.8 | 923.8 | +5.0 | +0.54% | 2,361,100 |
| 2025-11-28 | 910.0 | 919.2 | 908.1 | 918.8 | +12.6 | +1.39% | 1,852,200 |
| 2025-11-27 | 904.8 | 911.7 | 902.8 | 906.2 | +0.9 | +0.10% | 1,052,500 |
| 2025-11-26 | 895.0 | 909.1 | 892.1 | 905.3 | +9.7 | +1.08% | 2,261,500 |
| 2025-11-25 | 898.6 | 903.0 | 889.5 | 895.6 | +12.0 | +1.36% | 1,875,800 |
| 2025-11-21 | 870.0 | 889.7 | 870.0 | 883.6 | -1.4 | -0.16% | 1,953,700 |
| 2025-11-20 | 880.0 | 890.9 | 877.0 | 885.0 | +14.0 | +1.61% | 1,805,800 |
| 2025-11-19 | 882.3 | 884.8 | 868.7 | 871.0 | -6.2 | -0.71% | 2,072,900 |
| 2025-11-18 | 898.0 | 901.0 | 876.1 | 877.2 | -28.9 | -3.19% | 2,291,300 |
| 2025-11-17 | 913.0 | 920.2 | 905.6 | 906.1 | -12.3 | -1.34% | 2,249,500 |
| 2025-11-14 | 918.0 | 924.2 | 909.6 | 918.4 | +2.9 | +0.32% | 2,400,600 |
| 2025-11-13 | 917.0 | 920.6 | 912.6 | 915.5 | -1.7 | -0.19% | 1,793,200 |
| 2025-11-12 | 920.0 | 928.5 | 908.2 | 917.2 | -2.3 | -0.25% | 2,500,200 |
| 2025-11-11 | 907.5 | 919.5 | 901.9 | 919.5 | +10.3 | +1.13% | 2,755,700 |
| 2025-11-10 | 899.7 | 920.0 | 898.0 | 909.2 | +11.8 | +1.31% | 3,645,500 |
| 2025-11-07 | 903.7 | 903.9 | 891.6 | 897.4 | -3.9 | -0.43% | 3,498,700 |
| 2025-11-06 | 910.0 | 912.0 | 887.6 | 901.3 | +3.4 | +0.38% | 5,914,200 |
| 2025-11-05 | 873.3 | 912.9 | 863.3 | 897.9 | +94.5 | +11.76% | 14,477,900 |
| 2025-11-04 | 788.0 | 805.5 | 782.7 | 803.4 | +24.0 | +3.08% | 3,690,300 |
| 2025-10-31 | 788.6 | 788.7 | 770.8 | 779.4 | -4.6 | -0.59% | 2,053,100 |
| 2025-10-30 | 779.6 | 785.8 | 775.2 | 784.0 | +3.8 | +0.49% | 1,817,500 |
| 2025-10-29 | 788.0 | 791.5 | 780.0 | 780.2 | -7.2 | -0.91% | 2,242,000 |
| 2025-10-28 | 803.0 | 803.1 | 784.2 | 787.4 | -19.7 | -2.44% | 1,684,000 |
| 2025-10-27 | 805.0 | 811.3 | 802.0 | 807.1 | +8.0 | +1.00% | 2,213,900 |
| 2025-10-24 | 790.0 | 801.3 | 786.9 | 799.1 | +14.3 | +1.82% | 1,664,200 |
| 2025-10-23 | 780.0 | 787.7 | 773.3 | 784.8 | +4.6 | +0.59% | 2,308,600 |
| 2025-10-22 | 768.0 | 784.5 | 765.8 | 780.2 | +10.3 | +1.34% | 2,424,400 |
| 2025-10-21 | 766.2 | 770.6 | 765.2 | 769.9 | +6.3 | +0.83% | 2,114,600 |
| 2025-10-20 | 759.1 | 765.5 | 750.0 | 763.6 | +17.3 | +2.32% | 2,049,600 |
| 2025-10-17 | 740.6 | 753.3 | 739.8 | 746.3 | -1.0 | -0.13% | 1,834,900 |
| 2025-10-16 | 746.2 | 751.9 | 744.7 | 747.3 | +1.1 | +0.15% | 1,921,800 |
| 2025-10-15 | 743.8 | 748.3 | 743.3 | 746.2 | +10.7 | +1.45% | 1,900,400 |
| 2025-10-14 | 739.7 | 754.0 | 733.6 | 735.5 | -25.7 | -3.38% | 3,474,500 |
| 2025-10-10 | 768.0 | 780.8 | 760.2 | 761.2 | -12.8 | -1.65% | 2,988,800 |
| 2025-10-09 | 763.6 | 774.0 | 763.6 | 774.0 | +9.8 | +1.28% | 1,845,700 |
| 2025-10-08 | 777.8 | 778.5 | 764.2 | 764.2 | -11.8 | -1.52% | 1,705,300 |
| 2025-10-07 | 777.3 | 782.6 | 774.8 | 776.0 | +3.3 | +0.43% | 1,757,500 |
| 2025-10-06 | 793.2 | 795.3 | 772.7 | 772.7 | +9.5 | +1.24% | 2,188,800 |
| 2025-10-03 | 759.0 | 770.0 | 754.3 | 763.2 | +3.4 | +0.45% | 1,624,100 |
| 2025-10-02 | 754.7 | 762.8 | 752.6 | 759.8 | +2.8 | +0.37% | 1,340,400 |
| 2025-10-01 | 755.5 | 759.9 | 749.4 | 757.0 | -7.4 | -0.97% | 2,487,300 |
| 2025-09-30 | 763.5 | 768.3 | 762.0 | 764.4 | -3.5 | -0.46% | 2,097,000 |
| 2025-09-29 | 779.0 | 780.3 | 765.2 | 767.9 | -22.6 | -2.86% | 1,695,500 |
| 2025-09-26 | 789.5 | 795.8 | 785.0 | 790.5 | +0.9 | +0.11% | 2,296,800 |
| 2025-09-25 | 786.0 | 792.9 | 784.8 | 789.6 | +8.2 | +1.05% | 2,246,100 |
| 2025-09-24 | 793.0 | 793.7 | 777.8 | 781.4 | -7.9 | -1.00% | 2,252,100 |
| 2025-09-22 | 786.9 | 797.1 | 782.1 | 789.3 | +1.4 | +0.18% | 2,636,000 |
| 2025-09-19 | 810.0 | 813.9 | 787.9 | 787.9 | -19.6 | -2.43% | 7,418,700 |
| 2025-09-18 | 802.0 | 808.8 | 794.7 | 807.5 | +8.8 | +1.10% | 1,914,700 |
| 2025-09-17 | 800.6 | 803.0 | 794.1 | 798.7 | -4.3 | -0.54% | 1,125,100 |
| 2025-09-16 | 802.9 | 808.0 | 800.0 | 803.0 | +3.6 | +0.45% | 1,592,400 |
| 2025-09-12 | 807.5 | 807.7 | 799.0 | 799.4 | — | — | 1,755,800 |
直近120営業日分を表示