KabuInsight

ＮＩＴＴＡＮ

6493
スタンダード/輸送用機器/NITTAN 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
2026-03-13651.0653.0641.0646.0-15.0-2.27%98,500
2026-03-12674.0676.0658.0661.0-20.0-2.94%95,300
2026-03-11680.0691.0677.0681.0+11.0+1.64%119,300
2026-03-10659.0675.0651.0670.0+31.0+4.85%155,500
2026-03-09640.0644.0616.0639.0-41.0-6.03%296,900
2026-03-06668.0688.0659.0680.0-8.0-1.16%171,700
2026-03-05675.0688.0667.0688.0+48.0+7.50%190,500
2026-03-04665.0666.0616.0640.0-53.0-7.65%407,600
2026-03-03722.0726.0689.0693.0-29.0-4.02%246,400
2026-03-02720.0732.0701.0722.0-32.0-4.24%241,000
2026-02-27728.0754.0723.0754.0+31.0+4.29%148,000
2026-02-26724.0737.0722.0723.0+4.0+0.56%131,600
2026-02-25717.0732.0716.0719.0-3.0-0.42%217,100
2026-02-24734.0734.0720.0722.0-12.0-1.63%136,500
2026-02-20744.0746.0723.0734.0-23.0-3.04%174,500
2026-02-19743.0760.0729.0757.0+14.0+1.88%176,900
2026-02-18751.0752.0740.0743.0-12.0-1.59%164,600
2026-02-17723.0758.0713.0755.0+18.0+2.44%220,300
2026-02-16726.0743.0725.0737.0+11.0+1.52%163,400
2026-02-13751.0755.0719.0726.0-40.0-5.22%224,500
2026-02-12767.0767.0747.0766.0-1.0-0.13%242,100
2026-02-10751.0767.0746.0767.0+18.0+2.40%140,000
2026-02-09782.0783.0744.0749.0-20.0-2.60%239,400
2026-02-06760.0773.0737.0769.0+8.0+1.05%251,700
2026-02-05757.0781.0749.0761.0+19.0+2.56%334,000
2026-02-04743.0746.0724.0742.0-3.0-0.40%196,000
2026-02-03718.0745.0702.0745.0+40.0+5.67%386,900
2026-02-02769.0769.0695.0705.0-79.0-10.08%1,005,700
2026-01-30778.0785.0755.0784.0+7.0+0.90%387,400
2026-01-29791.0791.0768.0777.0+1.0+0.13%137,000
2026-01-28784.0785.0760.0776.0-13.0-1.65%161,300
2026-01-27757.0792.0757.0789.0+20.0+2.60%143,800
2026-01-26789.0794.0757.0769.0-37.0-4.59%251,000
2026-01-23798.0816.0779.0806.0+20.0+2.54%169,500
2026-01-22768.0789.0761.0786.0+28.0+3.69%194,600
2026-01-21766.0770.0743.0758.0-26.0-3.32%255,800
2026-01-20800.0803.0781.0784.0-14.0-1.75%142,000
2026-01-19793.0801.0772.0798.0+8.0+1.01%288,400
2026-01-16765.0793.0749.0790.0+28.0+3.67%329,900
2026-01-15760.0766.0750.0762.0+12.0+1.60%262,600
2026-01-14747.0753.0736.0750.0+2.0+0.27%197,000
2026-01-13724.0755.0719.0748.0+33.0+4.62%290,800
2026-01-09678.0715.0674.0715.0+36.0+5.30%253,100
2026-01-08680.0693.0676.0679.0+2.0+0.30%175,800
2026-01-07658.0686.0651.0677.0+16.0+2.42%159,400
2026-01-06664.0670.0653.0661.0+3.0+0.46%163,000
2026-01-05657.0665.0655.0658.0+1.0+0.15%86,500
2025-12-30657.0666.0653.0657.0+1.0+0.15%70,000
2025-12-29641.0668.0641.0656.0+16.0+2.50%167,200
2025-12-26647.0649.0639.0640.0-10.0-1.54%78,300
2025-12-25650.0657.0647.0650.00.00.00%88,200
2025-12-24643.0653.0640.0650.0+7.0+1.09%117,200
2025-12-23637.0643.0631.0643.0+6.0+0.94%72,700
2025-12-22645.0648.0632.0637.0-4.0-0.62%98,300
2025-12-19618.0641.0618.0641.0+25.0+4.06%87,700
2025-12-18625.0631.0616.0616.0-11.0-1.75%82,600
2025-12-17631.0631.0618.0627.0-2.0-0.32%78,700
2025-12-16640.0640.0622.0629.0-11.0-1.72%62,800
2025-12-15620.0642.0620.0640.0+12.0+1.91%100,400
2025-12-12610.0628.0610.0628.0+21.0+3.46%102,300
2025-12-11628.0628.0606.0607.0-17.0-2.72%147,700
2025-12-10639.0639.0616.0624.0-14.0-2.19%170,600
2025-12-09660.0660.0633.0638.0-27.0-4.06%182,300
2025-12-08635.0665.0633.0665.0+40.0+6.40%245,400
2025-12-05629.0636.0620.0625.0+2.0+0.32%158,600
2025-12-04627.0639.0622.0623.0-11.0-1.74%164,700
2025-12-03614.0634.0605.0634.0+11.0+1.77%215,600
2025-12-02632.0640.0622.0623.0-18.0-2.81%171,500
2025-12-01670.0670.0618.0641.0-69.0-9.72%873,700
2025-11-28703.0715.0696.0710.0+7.0+1.00%176,700
2025-11-27672.0709.0672.0703.0+35.0+5.24%255,500
2025-11-26671.0683.0666.0668.0+1.0+0.15%110,600
2025-11-25690.0694.0661.0667.0-23.0-3.33%215,400
2025-11-21648.0696.0646.0690.0+33.0+5.02%293,100
2025-11-20666.0667.0651.0657.0+10.0+1.55%124,600
2025-11-19649.0651.0625.0647.0-3.0-0.46%277,000
2025-11-18665.0665.0636.0650.0-15.0-2.26%174,100
2025-11-17667.0678.0648.0665.0+3.0+0.45%219,700
2025-11-14643.0664.0634.0662.0+20.0+3.12%296,800
2025-11-13615.0642.0611.0642.0+35.0+5.77%262,000
2025-11-12614.0620.0605.0607.0-7.0-1.14%144,900
2025-11-11620.0620.0598.0614.0+4.0+0.66%121,000
2025-11-10595.0613.0594.0610.0+16.0+2.69%200,000
2025-11-07601.0609.0587.0594.0-15.0-2.46%167,000
2025-11-06614.0618.0599.0609.0-15.0-2.40%272,500
2025-11-05625.0630.0599.0624.0-11.0-1.73%387,100
2025-11-04647.0675.0628.0635.0-32.0-4.80%872,300
2025-10-31688.0710.0647.0667.0+28.0+4.38%1,079,300
2025-10-30623.0640.0622.0639.0+6.0+0.95%273,100
2025-10-29647.0652.0626.0633.0-4.0-0.63%238,500
2025-10-28660.0670.0632.0637.0-21.0-3.19%444,600
2025-10-27654.0676.0637.0658.0+34.0+5.45%669,800
2025-10-24607.0624.0592.0624.0+24.0+4.00%377,200
2025-10-23590.0611.0590.0600.0+10.0+1.69%326,200
2025-10-22565.0590.0563.0590.0+26.0+4.61%180,100
2025-10-21561.0572.0549.0564.0+9.0+1.62%157,900
2025-10-20543.0559.0541.0555.0+20.0+3.74%130,100
2025-10-17534.0541.0524.0535.00.00.00%62,500
2025-10-16532.0545.0532.0535.0-1.0-0.19%95,700
2025-10-15531.0539.0527.0536.0+6.0+1.13%72,500
2025-10-14524.0533.0516.0530.0-4.0-0.75%183,800
2025-10-10558.0560.0534.0534.0-19.0-3.44%133,400
2025-10-09552.0560.0543.0553.0-2.0-0.36%114,900
2025-10-08539.0555.0536.0555.0+6.0+1.09%99,900
2025-10-07556.0559.0542.0549.0-7.0-1.26%141,000
2025-10-06558.0558.0542.0556.0+18.0+3.35%201,300
2025-10-03533.0540.0527.0538.0+3.0+0.56%113,300
2025-10-02550.0552.0532.0535.0-17.0-3.08%196,300
2025-10-01577.0577.0550.0552.0-28.0-4.83%261,300
2025-09-30592.0592.0580.0580.0-16.0-2.68%165,500
2025-09-29586.0596.0580.0596.0+13.0+2.23%121,500
2025-09-26590.0612.0583.0583.0-10.0-1.69%180,700
2025-09-25614.0628.0591.0593.0-11.0-1.82%337,700
2025-09-24597.0605.0590.0604.0+12.0+2.03%243,100
2025-09-22604.0609.0587.0592.0+8.0+1.37%168,500
2025-09-19584.0603.0577.0584.0+6.0+1.04%342,100
2025-09-18575.0592.0571.0578.0+13.0+2.30%274,000
2025-09-17575.0576.0550.0565.0-9.0-1.57%316,300
2025-09-16609.0612.0567.0574.0-31.0-5.12%562,600
2025-09-12580.0618.0579.0605.0——327,500

直近120営業日分を表示