KabuInsight

日宣

6543
スタンダード/サービス業/NISSEN INC.
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
2026-03-131,221.01,226.01,214.01,214.0-14.0-1.14%4,900
2026-03-121,228.01,238.01,228.01,228.0+2.0+0.16%2,500
2026-03-111,221.01,244.01,216.01,226.0+5.0+0.41%4,200
2026-03-101,228.01,240.01,220.01,221.0-7.0-0.57%3,500
2026-03-091,236.01,243.01,220.01,228.0-31.0-2.46%6,600
2026-03-061,254.01,272.01,244.01,259.0+11.0+0.88%1,900
2026-03-051,239.01,259.01,239.01,248.0+13.0+1.05%2,900
2026-03-041,242.01,257.01,232.01,235.0-10.0-0.80%4,800
2026-03-031,265.01,288.01,245.01,245.0-18.0-1.43%3,100
2026-03-021,256.01,266.01,240.01,263.0-4.0-0.32%8,700
2026-02-271,253.01,283.01,252.01,267.0+21.0+1.69%5,200
2026-02-261,257.01,268.01,235.01,246.0-59.0-4.52%18,700
2026-02-251,332.01,332.01,290.01,305.0-34.0-2.54%20,700
2026-02-241,350.01,350.01,325.01,339.0-11.0-0.81%13,200
2026-02-201,345.01,355.01,330.01,350.0+1.0+0.07%4,000
2026-02-191,316.01,349.01,316.01,349.0+19.0+1.43%5,500
2026-02-181,316.01,339.01,316.01,330.0+28.0+2.15%4,400
2026-02-171,314.01,328.01,300.01,302.0-13.0-0.99%6,700
2026-02-161,316.01,327.01,300.01,315.0+4.0+0.31%9,800
2026-02-131,329.01,335.01,311.01,311.0-18.0-1.35%5,700
2026-02-121,317.01,342.01,305.01,329.0+35.0+2.70%9,700
2026-02-101,285.01,294.01,284.01,294.0+9.0+0.70%5,200
2026-02-091,281.01,286.01,280.01,285.0+5.0+0.39%4,900
2026-02-061,276.01,280.01,273.01,280.0+9.0+0.71%2,700
2026-02-051,277.01,278.01,271.01,271.0+4.0+0.32%2,400
2026-02-041,271.01,278.01,265.01,267.0-4.0-0.31%5,600
2026-02-031,265.01,272.01,265.01,271.0+12.0+0.95%3,900
2026-02-021,262.01,269.01,259.01,259.0-3.0-0.24%5,600
2026-01-301,255.01,269.01,254.01,262.0+2.0+0.16%3,100
2026-01-291,266.01,270.01,250.01,260.0-6.0-0.47%4,700
2026-01-281,283.01,283.01,261.01,266.0-10.0-0.78%6,200
2026-01-271,290.01,292.01,276.01,276.0-7.0-0.55%5,500
2026-01-261,287.01,294.01,282.01,283.0+5.0+0.39%3,800
2026-01-231,274.01,280.01,273.01,278.0+4.0+0.31%3,200
2026-01-221,280.01,300.01,273.01,274.0-9.0-0.70%6,500
2026-01-211,290.01,290.01,272.01,283.0-16.0-1.23%7,100
2026-01-201,329.01,329.01,299.01,299.0-30.0-2.26%9,200
2026-01-191,328.01,330.01,318.01,329.00.00.00%12,400
2026-01-161,356.01,356.01,328.01,329.0-26.0-1.92%6,600
2026-01-151,377.01,381.01,325.01,355.0+38.0+2.89%15,200
2026-01-141,285.01,317.01,280.01,317.0+33.0+2.57%8,700
2026-01-131,288.01,292.01,278.01,284.00.00.00%6,000
2026-01-091,277.01,285.01,277.01,284.0+10.0+0.78%3,300
2026-01-081,284.01,285.01,264.01,274.0-9.0-0.70%7,300
2026-01-071,245.01,284.01,241.01,283.0+43.0+3.47%6,300
2026-01-061,257.01,288.01,240.01,240.0-9.0-0.72%6,400
2026-01-051,293.01,299.01,245.01,249.0-38.0-2.95%8,500
2025-12-301,275.01,290.01,261.01,287.0+13.0+1.02%3,500
2025-12-291,250.01,274.01,238.01,274.0+38.0+3.07%6,400
2025-12-261,213.01,236.01,213.01,236.0+25.0+2.06%8,900
2025-12-251,234.01,234.01,211.01,211.0-1.0-0.08%6,800
2025-12-241,230.01,230.01,212.01,212.0-20.0-1.62%5,100
2025-12-231,223.01,232.01,222.01,232.0+9.0+0.74%2,300
2025-12-221,228.01,238.01,223.01,223.0-2.0-0.16%2,600
2025-12-191,230.01,235.01,224.01,225.0+10.0+0.82%3,900
2025-12-181,222.01,224.01,201.01,215.00.00.00%2,000
2025-12-171,211.01,220.01,203.01,215.0-5.0-0.41%1,200
2025-12-161,197.01,220.01,194.01,220.0+25.0+2.09%1,800
2025-12-151,194.01,227.01,182.01,195.0+23.0+1.96%24,700
2025-12-121,214.01,214.01,172.01,172.0-42.0-3.46%8,400
2025-12-111,227.01,227.01,207.01,214.0-13.0-1.06%1,200
2025-12-101,226.01,227.01,215.01,227.0+7.0+0.57%1,800
2025-12-091,220.01,220.01,215.01,220.0+8.0+0.66%1,300
2025-12-081,233.01,233.01,212.01,212.0-21.0-1.70%3,500
2025-12-051,249.01,249.01,233.01,233.0-7.0-0.56%1,600
2025-12-041,252.01,252.01,235.01,240.0-12.0-0.96%1,700
2025-12-031,268.01,268.01,252.01,252.0-1.0-0.08%2,100
2025-12-021,266.01,271.01,253.01,253.0-1.0-0.08%2,500
2025-12-011,249.01,254.01,247.01,254.0+9.0+0.72%3,100
2025-11-281,245.01,251.01,242.01,245.0+2.0+0.16%4,000
2025-11-271,244.01,251.01,238.01,243.0+4.0+0.32%5,100
2025-11-261,236.01,239.01,228.01,239.0+3.0+0.24%2,500
2025-11-251,198.01,239.01,189.01,236.0+54.0+4.57%6,800
2025-11-211,174.01,192.01,170.01,182.0+7.0+0.60%5,500
2025-11-201,177.01,178.01,171.01,175.0-2.0-0.17%1,200
2025-11-191,175.01,180.01,164.01,177.0+15.0+1.29%3,500
2025-11-181,160.01,164.01,153.01,162.0+2.0+0.17%2,200
2025-11-171,165.01,165.01,151.01,160.0-5.0-0.43%1,000
2025-11-141,166.01,166.01,155.01,165.0+5.0+0.43%1,800
2025-11-131,170.01,170.01,152.01,160.0-4.0-0.34%1,100
2025-11-121,165.01,165.01,152.01,164.0-1.0-0.09%2,900
2025-11-111,165.01,171.01,164.01,165.0+11.0+0.95%1,700
2025-11-101,170.01,170.01,152.01,154.0-16.0-1.37%1,900
2025-11-071,151.01,170.01,143.01,170.0+26.0+2.27%4,100
2025-11-061,135.01,144.01,130.01,144.0+9.0+0.79%4,200
2025-11-051,140.01,145.01,128.01,135.0-5.0-0.44%8,500
2025-11-041,148.01,148.01,132.01,140.00.00.00%7,900
2025-10-311,147.01,160.01,132.01,140.0+3.0+0.26%5,700
2025-10-301,155.01,167.01,135.01,137.0-18.0-1.56%6,600
2025-10-291,170.01,172.01,155.01,155.0-32.0-2.70%8,200
2025-10-281,191.01,199.01,187.01,187.0-2.0-0.17%1,100
2025-10-271,207.01,209.01,189.01,189.00.00.00%5,100
2025-10-241,200.01,210.01,179.01,189.0-2.0-0.17%4,600
2025-10-231,182.01,196.01,182.01,191.0-3.0-0.25%1,500
2025-10-221,168.01,194.01,168.01,194.0+21.0+1.79%2,400
2025-10-211,168.01,182.01,165.01,173.0+1.0+0.09%3,300
2025-10-201,160.01,181.01,160.01,172.0+19.0+1.65%6,500
2025-10-171,150.01,169.01,149.01,153.0+17.0+1.50%9,400
2025-10-161,196.01,196.01,131.01,136.0-62.0-5.18%34,900
2025-10-151,151.01,198.01,151.01,198.0+28.0+2.39%16,600
2025-10-141,177.01,182.01,164.01,170.0-7.0-0.59%5,900
2025-10-101,196.01,220.01,177.01,177.0-18.0-1.51%6,600
2025-10-091,222.01,222.01,192.01,195.0-8.0-0.67%4,900
2025-10-081,196.01,208.01,179.01,203.0+22.0+1.86%6,700
2025-10-071,182.01,182.01,172.01,181.0-1.0-0.08%3,000
2025-10-061,162.01,182.01,161.01,182.0+2.0+0.17%7,400
2025-10-031,169.01,182.01,169.01,180.0+16.0+1.37%4,600
2025-10-021,180.01,180.01,164.01,164.0-6.0-0.51%7,300
2025-10-011,202.01,202.01,170.01,170.0-32.0-2.66%11,500
2025-09-301,204.01,206.01,192.01,202.0-13.0-1.07%3,000
2025-09-291,205.01,215.01,204.01,215.0+10.0+0.83%3,200
2025-09-261,202.01,207.01,191.01,205.0-2.0-0.17%7,100
2025-09-251,199.01,212.01,191.01,207.0+16.0+1.34%3,900
2025-09-241,201.01,204.01,191.01,191.0-15.0-1.24%10,400
2025-09-221,210.01,233.01,203.01,206.0-5.0-0.41%4,700
2025-09-191,256.01,256.01,205.01,211.0-45.0-3.58%6,800
2025-09-181,266.01,266.01,248.01,256.0-9.0-0.71%2,800
2025-09-171,256.01,269.01,239.01,265.0+4.0+0.32%3,100
2025-09-161,224.01,275.01,224.01,261.0+46.0+3.79%13,700
2025-09-121,220.01,222.01,215.01,215.0——3,400

直近120営業日分を表示