KabuInsight

日東工業

6651
プライム/電気機器/NITTO KOGYO 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
2026-03-134,415.04,445.04,385.04,420.0-60.0-1.34%74,300
2026-03-124,465.04,500.04,435.04,480.0-50.0-1.10%96,300
2026-03-114,500.04,600.04,485.04,530.0+80.0+1.80%75,800
2026-03-104,410.04,480.04,405.04,450.0+120.0+2.77%72,200
2026-03-094,285.04,365.04,240.04,330.0-235.0-5.15%113,700
2026-03-064,480.04,565.04,460.04,565.0+15.0+0.33%87,700
2026-03-054,615.04,655.04,500.04,550.0+145.0+3.29%110,300
2026-03-044,460.04,570.04,340.04,405.0-230.0-4.96%170,900
2026-03-034,855.04,920.04,610.04,635.0-205.0-4.24%175,500
2026-03-024,740.04,865.04,695.04,840.0-20.0-0.41%133,300
2026-02-274,735.04,875.04,685.04,860.0+145.0+3.08%149,300
2026-02-264,720.04,770.04,690.04,715.0+35.0+0.75%106,900
2026-02-254,775.04,780.04,670.04,680.0-25.0-0.53%128,900
2026-02-244,595.04,730.04,540.04,705.0+155.0+3.41%199,700
2026-02-204,515.04,585.04,495.04,550.0+20.0+0.44%98,200
2026-02-194,470.04,530.04,465.04,530.0+70.0+1.57%97,600
2026-02-184,495.04,495.04,445.04,460.0+10.0+0.22%55,300
2026-02-174,480.04,500.04,430.04,450.0-20.0-0.45%63,000
2026-02-164,435.04,490.04,425.04,470.0+105.0+2.41%91,400
2026-02-134,445.04,460.04,315.04,365.0-90.0-2.02%103,500
2026-02-124,320.04,485.04,290.04,455.0+165.0+3.85%187,600
2026-02-104,285.04,340.04,215.04,290.0-60.0-1.38%215,300
2026-02-094,350.04,370.04,305.04,350.0+115.0+2.72%124,500
2026-02-064,225.04,260.04,200.04,235.0+20.0+0.47%55,000
2026-02-054,260.04,270.04,200.04,215.0-15.0-0.35%64,200
2026-02-044,195.04,265.04,195.04,230.0+35.0+0.83%75,200
2026-02-034,140.04,215.04,135.04,195.0+95.0+2.32%60,300
2026-02-024,150.04,175.04,100.04,100.0-30.0-0.73%66,100
2026-01-304,145.04,180.04,090.04,130.0-15.0-0.36%66,100
2026-01-294,135.04,175.04,080.04,145.0+20.0+0.48%63,500
2026-01-284,165.04,175.04,115.04,125.0-80.0-1.90%62,700
2026-01-274,200.04,240.04,160.04,205.0-15.0-0.36%66,500
2026-01-264,235.04,255.04,200.04,220.0-50.0-1.17%106,900
2026-01-234,255.04,275.04,220.04,270.0+20.0+0.47%70,600
2026-01-224,200.04,255.04,175.04,250.0+70.0+1.67%68,800
2026-01-214,100.04,190.04,100.04,180.0+35.0+0.84%54,000
2026-01-204,220.04,220.04,140.04,145.0-80.0-1.89%53,500
2026-01-194,210.04,240.04,170.04,225.0-5.0-0.12%59,500
2026-01-164,195.04,245.04,175.04,230.0+35.0+0.83%52,700
2026-01-154,190.04,220.04,180.04,195.0-20.0-0.47%45,600
2026-01-144,180.04,215.04,175.04,215.0+30.0+0.72%66,500
2026-01-134,150.04,185.04,120.04,185.0+75.0+1.82%80,400
2026-01-094,130.04,165.04,080.04,110.0-20.0-0.48%73,700
2026-01-084,095.04,175.04,080.04,130.0+10.0+0.24%73,100
2026-01-074,065.04,155.04,060.04,120.0+35.0+0.86%106,700
2026-01-064,080.04,100.04,045.04,085.0+30.0+0.74%67,100
2026-01-054,105.04,130.04,040.04,055.0-60.0-1.46%78,900
2025-12-304,105.04,140.04,080.04,115.00.00.00%57,100
2025-12-294,125.04,145.04,090.04,115.0-10.0-0.24%49,100
2025-12-264,125.04,150.04,105.04,125.0+10.0+0.24%36,100
2025-12-254,145.04,145.04,080.04,115.0+5.0+0.12%36,300
2025-12-244,115.04,135.04,095.04,110.0-5.0-0.12%39,100
2025-12-234,085.04,120.04,065.04,115.0+40.0+0.98%55,900
2025-12-224,100.04,110.04,060.04,075.0+5.0+0.12%58,300
2025-12-194,045.04,095.04,045.04,070.00.00.00%79,000
2025-12-184,005.04,080.03,990.04,070.0+50.0+1.24%82,100
2025-12-174,050.04,050.04,005.04,020.0-30.0-0.74%88,200
2025-12-164,130.04,135.04,050.04,050.0-100.0-2.41%82,400
2025-12-154,090.04,150.04,065.04,150.0+55.0+1.34%137,300
2025-12-124,035.04,100.04,015.04,095.0+130.0+3.28%122,200
2025-12-114,075.04,090.03,960.03,965.0-75.0-1.86%51,300
2025-12-104,020.04,100.04,020.04,040.0+50.0+1.25%185,900
2025-12-093,955.04,000.03,940.03,990.0+35.0+0.88%137,300
2025-12-083,980.04,000.03,925.03,955.0+5.0+0.13%130,200
2025-12-053,995.04,010.03,945.03,950.0-55.0-1.37%104,400
2025-12-043,940.04,030.03,940.04,005.0+65.0+1.65%133,200
2025-12-033,870.03,975.03,870.03,940.0+70.0+1.81%117,800
2025-12-023,870.03,885.03,840.03,870.00.00.00%65,800
2025-12-013,945.03,960.03,860.03,870.0-70.0-1.78%58,000
2025-11-283,915.03,965.03,895.03,940.0+25.0+0.64%74,200
2025-11-273,825.03,915.03,815.03,915.0+110.0+2.89%103,800
2025-11-263,780.03,820.03,760.03,805.0+50.0+1.33%70,000
2025-11-253,800.03,800.03,730.03,755.0+10.0+0.27%56,400
2025-11-213,730.03,795.03,730.03,745.0-10.0-0.27%110,600
2025-11-203,725.03,780.03,710.03,755.0+95.0+2.60%85,000
2025-11-193,680.03,705.03,645.03,660.0-20.0-0.54%55,600
2025-11-183,745.03,750.03,675.03,680.0-70.0-1.87%42,000
2025-11-173,780.03,810.03,750.03,750.0-30.0-0.79%65,400
2025-11-143,730.03,795.03,710.03,780.0+45.0+1.20%84,600
2025-11-133,820.03,820.03,735.03,735.0-55.0-1.45%55,700
2025-11-123,770.03,805.03,750.03,790.0-30.0-0.79%128,800
2025-11-113,790.03,875.03,790.03,820.0+170.0+4.66%232,800
2025-11-103,650.03,685.03,620.03,650.0+35.0+0.97%158,900
2025-11-073,615.03,640.03,590.03,615.00.00.00%88,100
2025-11-063,610.03,655.03,595.03,615.0+10.0+0.28%84,900
2025-11-053,640.03,660.03,520.03,605.0-90.0-2.44%101,600
2025-11-043,670.03,740.03,655.03,695.00.00.00%121,600
2025-10-313,670.03,695.03,625.03,695.0+25.0+0.68%113,500
2025-10-303,580.03,670.03,580.03,670.0+95.0+2.66%262,700
2025-10-293,610.03,615.03,555.03,575.0-35.0-0.97%92,400
2025-10-283,650.03,680.03,600.03,610.0-70.0-1.90%73,700
2025-10-273,650.03,680.03,630.03,680.0+80.0+2.22%89,700
2025-10-243,580.03,610.03,560.03,600.00.00.00%62,900
2025-10-233,530.03,605.03,530.03,600.0+45.0+1.27%98,500
2025-10-223,535.03,570.03,520.03,555.0+25.0+0.71%97,300
2025-10-213,560.03,560.03,515.03,530.0-30.0-0.84%46,100
2025-10-203,555.03,575.03,535.03,560.0+20.0+0.56%44,800
2025-10-173,495.03,540.03,480.03,540.0+35.0+1.00%50,400
2025-10-163,510.03,520.03,490.03,505.00.00.00%46,200
2025-10-153,460.03,510.03,455.03,505.0+60.0+1.74%67,000
2025-10-143,470.03,500.03,410.03,445.0-85.0-2.41%99,300
2025-10-103,620.03,620.03,510.03,530.0-130.0-3.55%95,100
2025-10-093,640.03,660.03,625.03,660.0+35.0+0.97%84,300
2025-10-083,635.03,660.03,615.03,625.0-10.0-0.28%98,700
2025-10-073,625.03,660.03,615.03,635.0+15.0+0.41%73,900
2025-10-063,650.03,660.03,605.03,620.0+25.0+0.70%88,100
2025-10-033,545.03,595.03,540.03,595.0+50.0+1.41%59,900
2025-10-023,540.03,560.03,510.03,545.0+15.0+0.42%59,300
2025-10-013,600.03,610.03,515.03,530.0-90.0-2.49%87,400
2025-09-303,635.03,635.03,585.03,620.0-10.0-0.28%71,300
2025-09-293,675.03,675.03,615.03,630.0-80.0-2.16%78,600
2025-09-263,680.03,725.03,675.03,710.0+30.0+0.82%111,700
2025-09-253,680.03,685.03,655.03,680.0+25.0+0.68%72,600
2025-09-243,650.03,655.03,610.03,655.0+5.0+0.14%62,900
2025-09-223,635.03,660.03,630.03,650.0+20.0+0.55%39,300
2025-09-193,645.03,660.03,605.03,630.0+10.0+0.28%99,300
2025-09-183,620.03,645.03,610.03,620.00.00.00%47,900
2025-09-173,660.03,670.03,620.03,620.0-60.0-1.63%66,100
2025-09-163,660.03,685.03,650.03,680.0+55.0+1.52%77,900
2025-09-123,670.03,680.03,615.03,625.0——90,300

直近120営業日分を表示