KabuInsight

日本トムソン

6480
プライム/機械/NIPPON THOMPSON 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
2026-03-13890.0912.0890.0907.0-5.0-0.55%349,200
2026-03-12924.0938.0905.0912.0-17.0-1.83%330,700
2026-03-11938.0955.0929.0929.0+5.0+0.54%375,100
2026-03-10904.0930.0903.0924.0+35.0+3.94%459,800
2026-03-09880.0889.0851.0889.0-57.0-6.03%809,900
2026-03-06929.0955.0916.0946.0-5.0-0.53%407,900
2026-03-05950.0977.0942.0951.0+59.0+6.61%611,100
2026-03-04914.0942.0874.0892.0-67.0-6.99%848,400
2026-03-031,001.01,011.0956.0959.0-54.0-5.33%872,100
2026-03-021,030.01,031.01,005.01,013.0-61.0-5.68%810,500
2026-02-271,056.01,079.01,051.01,074.0+20.0+1.90%380,500
2026-02-261,098.01,116.01,051.01,054.0-21.0-1.95%766,000
2026-02-251,098.01,098.01,070.01,075.0-4.0-0.37%356,200
2026-02-241,057.01,090.01,048.01,079.0+23.0+2.18%454,500
2026-02-201,065.01,078.01,052.01,056.0-16.0-1.49%224,000
2026-02-191,050.01,083.01,049.01,072.0+23.0+2.19%253,200
2026-02-181,053.01,058.01,046.01,049.0+5.0+0.48%282,200
2026-02-171,060.01,060.01,028.01,044.0-24.0-2.25%392,900
2026-02-161,070.01,080.01,058.01,068.0+2.0+0.19%330,300
2026-02-131,103.01,108.01,059.01,066.0-50.0-4.48%560,800
2026-02-121,095.01,131.01,074.01,116.0+46.0+4.30%766,700
2026-02-101,060.01,090.01,028.01,070.0+85.0+8.63%1,366,100
2026-02-091,018.01,030.0940.0985.0+13.0+1.34%1,516,500
2026-02-06975.0978.0965.0972.0+4.0+0.41%526,200
2026-02-05978.0982.0964.0968.0-1.0-0.10%427,900
2026-02-04951.0972.0938.0969.0+13.0+1.36%730,300
2026-02-03951.0962.0941.0956.0+19.0+2.03%586,500
2026-02-02967.0972.0933.0937.0+20.0+2.18%792,400
2026-01-30908.0926.0898.0917.0+16.0+1.78%296,800
2026-01-29899.0903.0886.0901.0+16.0+1.81%256,100
2026-01-28886.0893.0874.0885.0-13.0-1.45%246,700
2026-01-27890.0923.0883.0898.0+13.0+1.47%379,000
2026-01-26897.0899.0881.0885.0-31.0-3.38%354,800
2026-01-23912.0923.0908.0916.0+9.0+0.99%179,400
2026-01-22911.0916.0899.0907.00.00.00%228,200
2026-01-21887.0907.0883.0907.0+2.0+0.22%244,600
2026-01-20914.0919.0902.0905.0-6.0-0.66%282,800
2026-01-19923.0938.0892.0911.0+1.0+0.11%500,600
2026-01-16903.0915.0900.0910.0+4.0+0.44%222,800
2026-01-15895.0908.0892.0906.0+6.0+0.67%183,400
2026-01-14868.0904.0863.0900.0+31.0+3.57%446,000
2026-01-13900.0900.0862.0869.0-6.0-0.69%463,100
2026-01-09859.0879.0859.0875.0+19.0+2.22%244,500
2026-01-08864.0868.0856.0856.0-6.0-0.70%258,700
2026-01-07850.0866.0844.0862.0+8.0+0.94%270,300
2026-01-06833.0860.0833.0854.0+28.0+3.39%595,000
2026-01-05829.0831.0822.0826.0+9.0+1.10%221,800
2025-12-30819.0829.0812.0817.0-1.0-0.12%204,300
2025-12-29817.0820.0806.0818.0+5.0+0.62%233,000
2025-12-26829.0830.0812.0813.0-19.0-2.28%275,400
2025-12-25839.0839.0827.0832.0+2.0+0.24%298,500
2025-12-24835.0835.0822.0830.0-3.0-0.36%356,800
2025-12-23818.0834.0817.0833.0+17.0+2.08%202,000
2025-12-22827.0829.0810.0816.0+10.0+1.24%394,500
2025-12-19776.0808.0776.0806.0+32.0+4.13%338,200
2025-12-18770.0784.0766.0774.0+9.0+1.18%353,200
2025-12-17750.0765.0736.0765.0+29.0+3.94%218,400
2025-12-16767.0767.0732.0736.0-31.0-4.04%224,700
2025-12-15761.0767.0755.0767.00.00.00%128,500
2025-12-12775.0777.0762.0767.0+17.0+2.27%209,500
2025-12-11774.0775.0750.0750.0-15.0-1.96%188,500
2025-12-10765.0778.0752.0765.00.00.00%383,000
2025-12-09755.0771.0755.0765.0+7.0+0.92%205,400
2025-12-08763.0775.0755.0758.0-2.0-0.26%193,000
2025-12-05758.0772.0758.0760.0-11.0-1.43%159,500
2025-12-04718.0780.0716.0771.0+51.0+7.08%523,100
2025-12-03725.0727.0719.0720.0-2.0-0.28%132,100
2025-12-02733.0733.0720.0722.0-8.0-1.10%120,300
2025-12-01747.0747.0729.0730.0-9.0-1.22%140,900
2025-11-28723.0741.0723.0739.0+10.0+1.37%181,700
2025-11-27725.0729.0719.0729.0+8.0+1.11%127,700
2025-11-26718.0724.0713.0721.0+5.0+0.70%138,200
2025-11-25713.0718.0708.0716.0+10.0+1.42%152,000
2025-11-21691.0710.0690.0706.00.00.00%179,000
2025-11-20700.0706.0694.0706.0+24.0+3.52%236,600
2025-11-19701.0701.0676.0682.0-21.0-2.99%254,800
2025-11-18707.0717.0701.0703.0-7.0-0.99%172,400
2025-11-17712.0717.0702.0710.0+6.0+0.85%191,300
2025-11-14702.0709.0700.0704.0-6.0-0.85%109,500
2025-11-13705.0710.0701.0710.0+2.0+0.28%196,900
2025-11-12694.0713.0689.0708.0+14.0+2.02%359,900
2025-11-11695.0697.0673.0694.0-2.0-0.29%409,100
2025-11-10679.0705.0666.0696.0+27.0+4.04%652,600
2025-11-07669.0676.0664.0669.0-7.0-1.04%153,800
2025-11-06677.0683.0672.0676.0+3.0+0.45%136,500
2025-11-05686.0687.0660.0673.0-21.0-3.03%264,900
2025-11-04669.0698.0666.0694.0+25.0+3.74%259,500
2025-10-31664.0669.0660.0669.0+4.0+0.60%164,500
2025-10-30654.0669.0654.0665.0+3.0+0.45%167,100
2025-10-29672.0675.0657.0662.0-19.0-2.79%187,800
2025-10-28695.0697.0678.0681.0-19.0-2.71%132,400
2025-10-27700.0706.0694.0700.0+7.0+1.01%197,000
2025-10-24698.0698.0680.0693.0-1.0-0.14%331,200
2025-10-23678.0696.0676.0694.0+14.0+2.06%275,000
2025-10-22679.0682.0674.0680.00.00.00%130,100
2025-10-21680.0689.0672.0680.0-1.0-0.15%222,700
2025-10-20670.0681.0663.0681.0+19.0+2.87%132,000
2025-10-17655.0665.0652.0662.0-1.0-0.15%109,900
2025-10-16669.0679.0661.0663.0-10.0-1.49%173,800
2025-10-15669.0673.0665.0673.0+12.0+1.82%106,000
2025-10-14656.0679.0655.0661.0-15.0-2.22%315,500
2025-10-10682.0689.0676.0676.0-20.0-2.87%167,500
2025-10-09684.0696.0682.0696.0+14.0+2.05%159,500
2025-10-08681.0692.0679.0682.0+1.0+0.15%142,300
2025-10-07685.0690.0681.0681.0-4.0-0.58%135,900
2025-10-06685.0690.0676.0685.0+16.0+2.39%193,700
2025-10-03654.0669.0653.0669.0+10.0+1.52%120,600
2025-10-02658.0669.0652.0659.0-4.0-0.60%91,100
2025-10-01679.0679.0658.0663.0-23.0-3.35%184,900
2025-09-30679.0687.0676.0686.0+4.0+0.59%115,100
2025-09-29692.0699.0679.0682.0-14.0-2.01%197,100
2025-09-26695.0700.0692.0696.0-2.0-0.29%165,100
2025-09-25688.0704.0688.0698.0+14.0+2.05%297,800
2025-09-24670.0685.0663.0684.0+19.0+2.86%285,500
2025-09-22672.0672.0664.0665.0-4.0-0.60%182,700
2025-09-19675.0679.0665.0669.0-1.0-0.15%325,500
2025-09-18669.0676.0665.0670.0+9.0+1.36%269,600
2025-09-17673.0673.0661.0661.0-14.0-2.07%171,000
2025-09-16671.0678.0669.0675.0+2.0+0.30%121,200
2025-09-12677.0684.0672.0673.0——256,400

直近120営業日分を表示