ニレコ

6863

スタンダード/電気機器/NIRECO 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
2026-03-13	2,295.0	2,295.0	2,225.0	2,226.0	-71.0	-3.09%	18,200
2026-03-12	2,350.0	2,350.0	2,256.0	2,297.0	-54.0	-2.30%	18,500
2026-03-11	2,312.0	2,397.0	2,312.0	2,351.0	+48.0	+2.08%	23,300
2026-03-10	2,291.0	2,316.0	2,230.0	2,303.0	+111.0	+5.06%	35,200
2026-03-09	2,200.0	2,206.0	2,142.0	2,192.0	-123.0	-5.31%	39,000
2026-03-06	2,299.0	2,333.0	2,264.0	2,315.0	-2.0	-0.09%	20,400
2026-03-05	2,248.0	2,340.0	2,248.0	2,317.0	+116.0	+5.27%	58,700
2026-03-04	2,261.0	2,323.0	2,161.0	2,201.0	-139.0	-5.94%	63,400
2026-03-03	2,277.0	2,360.0	2,258.0	2,340.0	+78.0	+3.45%	67,700
2026-03-02	2,282.0	2,282.0	2,241.0	2,262.0	-54.0	-2.33%	19,100
2026-02-27	2,291.0	2,319.0	2,276.0	2,316.0	+23.0	+1.00%	12,800
2026-02-26	2,298.0	2,304.0	2,275.0	2,293.0	+7.0	+0.31%	11,300
2026-02-25	2,265.0	2,310.0	2,265.0	2,286.0	+21.0	+0.93%	18,300
2026-02-24	2,272.0	2,300.0	2,241.0	2,265.0	+27.0	+1.21%	19,300
2026-02-20	2,262.0	2,262.0	2,231.0	2,238.0	-1.0	-0.04%	10,000
2026-02-19	2,232.0	2,258.0	2,221.0	2,239.0	+21.0	+0.95%	11,200
2026-02-18	2,193.0	2,232.0	2,193.0	2,218.0	+25.0	+1.14%	17,000
2026-02-17	2,194.0	2,200.0	2,152.0	2,193.0	-1.0	-0.05%	16,200
2026-02-16	2,187.0	2,194.0	2,135.0	2,194.0	-93.0	-4.07%	61,500
2026-02-13	2,349.0	2,353.0	2,279.0	2,287.0	-43.0	-1.85%	32,300
2026-02-12	2,319.0	2,348.0	2,304.0	2,330.0	+48.0	+2.10%	24,500
2026-02-10	2,244.0	2,289.0	2,239.0	2,282.0	+52.0	+2.33%	15,200
2026-02-09	2,240.0	2,240.0	2,204.0	2,230.0	+38.0	+1.73%	10,600
2026-02-06	2,222.0	2,222.0	2,180.0	2,192.0	-35.0	-1.57%	9,900
2026-02-05	2,240.0	2,240.0	2,217.0	2,227.0	+5.0	+0.23%	6,400
2026-02-04	2,200.0	2,222.0	2,151.0	2,222.0	+23.0	+1.05%	14,100
2026-02-03	2,153.0	2,199.0	2,150.0	2,199.0	+59.0	+2.76%	14,700
2026-02-02	2,166.0	2,190.0	2,133.0	2,140.0	-24.0	-1.11%	14,700
2026-01-30	2,144.0	2,165.0	2,143.0	2,164.0	+21.0	+0.98%	16,400
2026-01-29	2,127.0	2,149.0	2,127.0	2,143.0	-3.0	-0.14%	15,000
2026-01-28	2,183.0	2,183.0	2,128.0	2,146.0	-29.0	-1.33%	24,800
2026-01-27	2,166.0	2,191.0	2,159.0	2,175.0	+4.0	+0.18%	21,900
2026-01-26	2,171.0	2,185.0	2,147.0	2,171.0	-7.0	-0.32%	13,300
2026-01-23	2,178.0	2,220.0	2,160.0	2,178.0	+1.0	+0.05%	24,200
2026-01-22	2,165.0	2,185.0	2,155.0	2,177.0	+24.0	+1.11%	12,300
2026-01-21	2,135.0	2,165.0	2,123.0	2,153.0	-29.0	-1.33%	24,700
2026-01-20	2,203.0	2,213.0	2,175.0	2,182.0	-41.0	-1.84%	12,000
2026-01-19	2,241.0	2,241.0	2,200.0	2,223.0	-14.0	-0.63%	20,000
2026-01-16	2,192.0	2,239.0	2,182.0	2,237.0	+45.0	+2.05%	13,900
2026-01-15	2,164.0	2,200.0	2,164.0	2,192.0	+16.0	+0.74%	18,500
2026-01-14	2,145.0	2,195.0	2,145.0	2,176.0	+46.0	+2.16%	23,000
2026-01-13	2,139.0	2,140.0	2,112.0	2,130.0	+28.0	+1.33%	27,500
2026-01-09	2,111.0	2,111.0	2,092.0	2,102.0	+3.0	+0.14%	5,900
2026-01-08	2,090.0	2,113.0	2,081.0	2,099.0	+17.0	+0.82%	19,300
2026-01-07	2,080.0	2,084.0	2,046.0	2,082.0	-1.0	-0.05%	20,400
2026-01-06	2,103.0	2,115.0	2,049.0	2,083.0	-7.0	-0.33%	28,900
2026-01-05	2,071.0	2,119.0	2,071.0	2,090.0	+35.0	+1.70%	24,800
2025-12-30	2,075.0	2,075.0	2,053.0	2,055.0	-24.0	-1.15%	15,200
2025-12-29	2,015.0	2,079.0	2,015.0	2,079.0	+65.0	+3.23%	28,200
2025-12-26	2,001.0	2,018.0	1,993.0	2,014.0	+19.0	+0.95%	40,600
2025-12-25	1,997.0	1,998.0	1,982.0	1,995.0	+15.0	+0.76%	16,300
2025-12-24	1,980.0	1,990.0	1,971.0	1,980.0	+12.0	+0.61%	9,500
2025-12-23	1,952.0	1,972.0	1,948.0	1,968.0	+26.0	+1.34%	12,500
2025-12-22	1,944.0	1,955.0	1,942.0	1,942.0	+7.0	+0.36%	15,600
2025-12-19	1,939.0	1,945.0	1,925.0	1,935.0	-3.0	-0.15%	4,800
2025-12-18	1,921.0	1,938.0	1,908.0	1,938.0	+17.0	+0.88%	5,100
2025-12-17	1,938.0	1,938.0	1,918.0	1,921.0	-6.0	-0.31%	7,500
2025-12-16	1,940.0	1,942.0	1,906.0	1,927.0	-13.0	-0.67%	10,900
2025-12-15	1,928.0	1,957.0	1,928.0	1,940.0	+15.0	+0.78%	14,300
2025-12-12	1,915.0	1,926.0	1,914.0	1,925.0	+7.0	+0.36%	5,300
2025-12-11	1,931.0	1,931.0	1,894.0	1,918.0	-1.0	-0.05%	12,200
2025-12-10	1,918.0	1,922.0	1,908.0	1,919.0	+2.0	+0.10%	7,300
2025-12-09	1,930.0	1,936.0	1,910.0	1,917.0	-19.0	-0.98%	10,500
2025-12-08	1,936.0	1,940.0	1,931.0	1,936.0	+1.0	+0.05%	7,500
2025-12-05	1,970.0	1,970.0	1,931.0	1,935.0	-32.0	-1.63%	12,100
2025-12-04	1,930.0	1,967.0	1,927.0	1,967.0	+38.0	+1.97%	48,800
2025-12-03	1,923.0	1,930.0	1,913.0	1,929.0	+15.0	+0.78%	16,600
2025-12-02	1,924.0	1,930.0	1,914.0	1,914.0	-3.0	-0.16%	14,700
2025-12-01	1,931.0	1,952.0	1,917.0	1,917.0	-7.0	-0.36%	15,100
2025-11-28	1,914.0	1,925.0	1,911.0	1,924.0	+10.0	+0.52%	8,600
2025-11-27	1,905.0	1,928.0	1,904.0	1,914.0	+16.0	+0.84%	19,900
2025-11-26	1,890.0	1,898.0	1,880.0	1,898.0	+8.0	+0.42%	10,500
2025-11-25	1,868.0	1,914.0	1,868.0	1,890.0	+30.0	+1.61%	23,500
2025-11-21	1,854.0	1,863.0	1,844.0	1,860.0	-4.0	-0.21%	12,300
2025-11-20	1,857.0	1,870.0	1,855.0	1,864.0	+24.0	+1.30%	11,400
2025-11-19	1,848.0	1,855.0	1,816.0	1,840.0	-6.0	-0.33%	28,100
2025-11-18	1,865.0	1,869.0	1,842.0	1,846.0	-24.0	-1.28%	17,000
2025-11-17	1,889.0	1,889.0	1,861.0	1,870.0	+4.0	+0.21%	11,300
2025-11-14	1,881.0	1,889.0	1,860.0	1,866.0	+6.0	+0.32%	38,200
2025-11-13	1,841.0	1,874.0	1,840.0	1,860.0	+25.0	+1.36%	21,800
2025-11-12	1,820.0	1,841.0	1,820.0	1,835.0	+16.0	+0.88%	13,400
2025-11-11	1,826.0	1,832.0	1,819.0	1,819.0	-7.0	-0.38%	8,700
2025-11-10	1,835.0	1,843.0	1,822.0	1,826.0	+2.0	+0.11%	7,800
2025-11-07	1,835.0	1,835.0	1,809.0	1,824.0	-15.0	-0.82%	11,800
2025-11-06	1,826.0	1,839.0	1,816.0	1,839.0	+26.0	+1.43%	12,300
2025-11-05	1,830.0	1,831.0	1,790.0	1,813.0	-17.0	-0.93%	23,600
2025-11-04	1,836.0	1,843.0	1,830.0	1,830.0	-6.0	-0.33%	12,400
2025-10-31	1,867.0	1,867.0	1,831.0	1,836.0	-17.0	-0.92%	23,100
2025-10-30	1,840.0	1,854.0	1,839.0	1,853.0	+12.0	+0.65%	8,500
2025-10-29	1,853.0	1,855.0	1,841.0	1,841.0	-11.0	-0.59%	9,600
2025-10-28	1,884.0	1,890.0	1,852.0	1,852.0	-38.0	-2.01%	13,200
2025-10-27	1,890.0	1,898.0	1,883.0	1,890.0	+10.0	+0.53%	10,400
2025-10-24	1,870.0	1,880.0	1,854.0	1,880.0	+13.0	+0.70%	6,500
2025-10-23	1,860.0	1,867.0	1,852.0	1,867.0	+7.0	+0.38%	3,400
2025-10-22	1,868.0	1,868.0	1,855.0	1,860.0	+5.0	+0.27%	6,900
2025-10-21	1,878.0	1,885.0	1,846.0	1,855.0	-23.0	-1.22%	13,000
2025-10-20	1,850.0	1,878.0	1,847.0	1,878.0	+51.0	+2.79%	17,500
2025-10-17	1,816.0	1,830.0	1,816.0	1,827.0	+6.0	+0.33%	7,900
2025-10-16	1,827.0	1,839.0	1,808.0	1,821.0	-5.0	-0.27%	17,500
2025-10-15	1,811.0	1,826.0	1,804.0	1,826.0	+25.0	+1.39%	9,400
2025-10-14	1,807.0	1,825.0	1,784.0	1,801.0	-46.0	-2.49%	42,600
2025-10-10	1,879.0	1,882.0	1,847.0	1,847.0	-35.0	-1.86%	15,500
2025-10-09	1,868.0	1,892.0	1,864.0	1,882.0	+10.0	+0.53%	30,200
2025-10-08	1,885.0	1,894.0	1,872.0	1,872.0	-12.0	-0.64%	9,100
2025-10-07	1,898.0	1,898.0	1,871.0	1,884.0	-2.0	-0.11%	14,800
2025-10-06	1,875.0	1,889.0	1,854.0	1,886.0	+56.0	+3.06%	21,700
2025-10-03	1,844.0	1,844.0	1,830.0	1,830.0	+4.0	+0.22%	14,500
2025-10-02	1,856.0	1,856.0	1,818.0	1,826.0	-17.0	-0.92%	14,500
2025-10-01	1,880.0	1,880.0	1,839.0	1,843.0	-57.0	-3.00%	33,800
2025-09-30	1,919.0	1,919.0	1,875.0	1,900.0	0.0	0.00%	19,900
2025-09-29	1,945.0	1,954.0	1,881.0	1,900.0	-55.0	-2.81%	71,000
2025-09-26	1,960.0	1,971.0	1,953.0	1,955.0	-6.0	-0.31%	13,400
2025-09-25	1,976.0	1,978.0	1,960.0	1,961.0	-15.0	-0.76%	9,200
2025-09-24	2,000.0	2,001.0	1,965.0	1,976.0	-15.0	-0.75%	19,600
2025-09-22	2,009.0	2,010.0	1,960.0	1,991.0	-8.0	-0.40%	15,200
2025-09-19	1,965.0	1,999.0	1,947.0	1,999.0	+34.0	+1.73%	31,200
2025-09-18	1,957.0	1,967.0	1,937.0	1,965.0	+8.0	+0.41%	11,200
2025-09-17	1,956.0	1,968.0	1,950.0	1,957.0	-17.0	-0.86%	18,100
2025-09-16	1,980.0	1,980.0	1,950.0	1,974.0	-9.0	-0.45%	23,500
2025-09-12	2,005.0	2,007.0	1,978.0	1,983.0	—	—	13,700

直近120営業日分を表示