KabuInsight

中北製作所

6496
スタンダード/機械/NAKAKITA SEISAKUSHO 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
2026-03-137,690.07,930.07,640.07,900.0+60.0+0.77%7,100
2026-03-127,890.07,990.07,800.07,840.0-280.0-3.45%13,200
2026-03-118,100.08,400.07,930.08,120.0+100.0+1.25%32,100
2026-03-107,500.08,200.07,500.08,020.0+630.0+8.53%18,500
2026-03-097,640.07,640.07,100.07,390.0-550.0-6.93%23,100
2026-03-068,000.08,050.07,730.07,940.0+10.0+0.13%9,100
2026-03-057,380.08,240.07,380.07,930.0+760.0+10.60%25,800
2026-03-047,170.07,440.06,990.07,170.0-330.0-4.40%23,200
2026-03-037,380.07,990.07,150.07,500.0+100.0+1.35%26,200
2026-03-027,540.07,760.07,340.07,400.0-140.0-1.86%26,200
2026-02-277,160.07,650.07,160.07,540.0+450.0+6.35%16,300
2026-02-267,000.07,140.07,000.07,090.0+140.0+2.01%9,600
2026-02-257,120.07,140.06,950.06,950.0-140.0-1.97%9,300
2026-02-247,330.07,330.07,050.07,090.0-250.0-3.41%8,300
2026-02-207,300.07,370.07,200.07,340.0-40.0-0.54%21,500
2026-02-196,990.07,500.06,840.07,380.0+430.0+6.19%55,400
2026-02-186,620.07,130.06,620.06,950.0+300.0+4.51%27,700
2026-02-176,560.06,790.06,560.06,650.0-10.0-0.15%5,300
2026-02-166,640.06,730.06,610.06,660.0+20.0+0.30%15,200
2026-02-136,770.06,820.06,630.06,640.0-210.0-3.07%11,300
2026-02-126,840.06,970.06,800.06,850.00.00.00%6,400
2026-02-106,780.06,890.06,770.06,850.0+60.0+0.88%10,300
2026-02-096,630.06,870.06,630.06,790.0+260.0+3.98%17,700
2026-02-066,500.06,600.06,370.06,530.0-30.0-0.46%12,400
2026-02-056,800.06,860.06,530.06,560.0-220.0-3.24%15,500
2026-02-046,570.06,790.06,570.06,780.0+110.0+1.65%12,100
2026-02-036,490.06,690.06,490.06,670.0+210.0+3.25%8,400
2026-02-026,580.06,720.06,460.06,460.0-120.0-1.82%6,900
2026-01-306,500.06,590.06,460.06,580.0+80.0+1.23%7,300
2026-01-296,450.06,610.06,450.06,500.00.00.00%5,800
2026-01-286,620.06,630.06,460.06,500.0-120.0-1.81%10,700
2026-01-276,700.06,720.06,480.06,620.0-80.0-1.19%22,300
2026-01-266,860.06,950.06,630.06,700.0-160.0-2.33%13,000
2026-01-236,920.07,000.06,820.06,860.0-60.0-0.87%6,800
2026-01-226,910.06,980.06,780.06,920.0+110.0+1.62%18,000
2026-01-216,660.06,990.06,560.06,810.0+100.0+1.49%21,300
2026-01-207,150.07,150.06,710.06,710.0-440.0-6.15%15,900
2026-01-197,220.07,260.07,050.07,150.0-80.0-1.11%13,400
2026-01-167,170.07,280.07,060.07,230.0+90.0+1.26%15,600
2026-01-157,130.07,320.07,080.07,140.0+10.0+0.14%16,600
2026-01-147,190.07,230.06,980.07,130.0-70.0-0.97%18,000
2026-01-137,150.07,300.06,920.07,200.0+230.0+3.30%46,100
2026-01-096,780.07,000.06,740.06,970.0+120.0+1.75%16,900
2026-01-086,790.06,990.06,610.06,850.0+70.0+1.03%41,200
2026-01-076,350.06,840.06,280.06,780.0+730.0+12.07%143,300
2026-01-066,040.06,140.05,950.06,050.0+90.0+1.51%57,300
2026-01-055,880.05,990.05,850.05,960.0+220.0+3.83%25,300
2025-12-305,870.05,870.05,710.05,740.0-100.0-1.71%8,900
2025-12-295,750.05,880.05,730.05,840.0+90.0+1.57%12,700
2025-12-265,780.05,780.05,660.05,750.0+20.0+0.35%7,900
2025-12-255,850.05,850.05,700.05,730.0-50.0-0.87%6,500
2025-12-245,760.05,810.05,730.05,780.0+20.0+0.35%3,200
2025-12-235,780.05,810.05,660.05,760.0+20.0+0.35%14,500
2025-12-225,760.05,860.05,720.05,740.0+40.0+0.70%15,800
2025-12-195,710.05,750.05,610.05,700.0+90.0+1.60%4,600
2025-12-185,680.05,710.05,580.05,610.0-90.0-1.58%7,100
2025-12-175,650.05,730.05,650.05,700.0+50.0+0.88%3,500
2025-12-165,810.05,810.05,650.05,650.0-130.0-2.25%6,300
2025-12-155,680.05,810.05,680.05,780.0+30.0+0.52%4,400
2025-12-125,710.05,780.05,710.05,750.0+40.0+0.70%6,800
2025-12-115,760.05,760.05,590.05,710.0-40.0-0.70%11,600
2025-12-105,970.05,970.05,730.05,750.0-220.0-3.69%13,500
2025-12-095,990.06,010.05,880.05,970.0-20.0-0.33%4,400
2025-12-085,910.06,000.05,880.05,990.0+180.0+3.10%7,300
2025-12-055,920.05,970.05,810.05,810.0-40.0-0.68%3,000
2025-12-045,940.05,970.05,840.05,850.0-90.0-1.52%9,300
2025-12-035,850.05,980.05,690.05,940.0+190.0+3.30%15,700
2025-12-025,970.05,970.05,750.05,750.0-230.0-3.85%4,100
2025-12-016,130.06,150.05,910.05,980.0-80.0-1.32%8,800
2025-11-285,960.06,090.05,960.06,060.0+150.0+2.54%7,800
2025-11-275,670.05,910.05,670.05,910.0+180.0+3.14%11,900
2025-11-265,520.05,750.05,520.05,730.0+170.0+3.06%9,800
2025-11-255,690.05,770.05,510.05,560.0-130.0-2.28%14,000
2025-11-215,680.05,780.05,660.05,690.0-90.0-1.56%17,400
2025-11-205,860.05,930.05,780.05,780.0-20.0-0.34%12,300
2025-11-195,870.05,910.05,640.05,800.0-120.0-2.03%12,600
2025-11-186,040.06,080.05,830.05,920.0-200.0-3.27%22,000
2025-11-176,030.06,240.05,960.06,120.0+90.0+1.49%13,700
2025-11-146,250.06,250.05,980.06,030.0-260.0-4.13%25,500
2025-11-136,280.06,360.06,260.06,290.0+10.0+0.16%5,500
2025-11-126,060.06,290.06,000.06,280.0+200.0+3.29%12,500
2025-11-116,250.06,330.06,080.06,080.0-160.0-2.56%11,500
2025-11-106,010.06,280.06,010.06,240.0+280.0+4.70%14,800
2025-11-076,100.06,100.05,870.05,960.0-190.0-3.09%11,400
2025-11-066,050.06,180.06,050.06,150.0+100.0+1.65%18,600
2025-11-056,200.06,210.05,830.06,050.0-250.0-3.97%55,100
2025-11-046,350.06,550.06,260.06,300.0+50.0+0.80%37,200
2025-10-316,280.06,350.06,150.06,250.0-130.0-2.04%26,600
2025-10-306,060.06,460.05,980.06,380.0+340.0+5.63%44,100
2025-10-296,180.06,180.05,920.06,040.0+160.0+2.72%39,300
2025-10-286,210.06,310.05,880.05,880.0-330.0-5.31%28,800
2025-10-276,290.06,380.06,120.06,210.0+300.0+5.08%62,100
2025-10-245,890.05,960.05,730.05,910.0+120.0+2.07%31,300
2025-10-235,400.05,790.05,390.05,790.0+470.0+8.83%57,300
2025-10-225,210.05,350.05,150.05,320.0+130.0+2.50%28,300
2025-10-215,240.05,330.05,180.05,190.0-10.0-0.19%21,100
2025-10-205,200.05,250.05,070.05,200.0+130.0+2.56%15,300
2025-10-174,995.05,160.04,935.05,070.0+90.0+1.81%22,800
2025-10-164,970.05,040.04,910.04,980.0+35.0+0.71%8,800
2025-10-154,835.04,980.04,830.04,945.0+165.0+3.45%6,500
2025-10-144,870.04,935.04,780.04,780.0-160.0-3.24%29,000
2025-10-105,140.05,140.04,940.04,940.0-200.0-3.89%31,400
2025-10-095,310.05,350.05,090.05,140.0-120.0-2.28%26,000
2025-10-085,190.05,300.05,050.05,260.0-190.0-3.49%63,900
2025-10-075,400.05,450.05,170.05,450.0+250.0+4.81%50,600
2025-10-065,150.05,250.05,030.05,200.0+360.0+7.44%27,800
2025-10-034,985.04,985.04,830.04,840.0-75.0-1.53%9,600
2025-10-024,920.04,950.04,845.04,915.0+55.0+1.13%7,200
2025-10-015,120.05,120.04,830.04,860.0-210.0-4.14%23,800
2025-09-305,070.05,160.05,040.05,070.00.00.00%7,300
2025-09-295,170.05,180.05,060.05,070.0-10.0-0.20%7,800
2025-09-265,100.05,240.05,050.05,080.0+30.0+0.59%18,600
2025-09-255,080.05,160.05,030.05,050.0-30.0-0.59%4,900
2025-09-244,990.05,090.04,965.05,080.0+40.0+0.79%9,000
2025-09-225,060.05,170.04,990.05,040.0+30.0+0.60%11,700
2025-09-194,970.05,020.04,970.05,010.00.00.00%8,900
2025-09-185,050.05,070.04,985.05,010.0-20.0-0.40%8,900
2025-09-175,170.05,170.05,030.05,030.0-120.0-2.33%5,700
2025-09-165,150.05,150.05,090.05,150.0+30.0+0.59%3,000
2025-09-125,140.05,150.05,080.05,120.0——3,900

直近120営業日分を表示