KabuInsight

日本セラミック

6929
プライム/電気機器/NIPPON CERAMIC 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
2026-03-133,530.03,580.03,525.03,555.0-20.0-0.56%106,500
2026-03-123,650.03,650.03,560.03,575.0-105.0-2.85%159,900
2026-03-113,710.03,740.03,665.03,680.0-5.0-0.14%170,500
2026-03-103,660.03,725.03,625.03,685.0+80.0+2.22%84,100
2026-03-093,525.03,610.03,485.03,605.0-130.0-3.48%236,000
2026-03-063,690.03,740.03,665.03,735.0+15.0+0.40%93,800
2026-03-053,715.03,755.03,670.03,720.0+110.0+3.05%105,500
2026-03-043,690.03,720.03,570.03,610.0-170.0-4.50%192,800
2026-03-033,900.03,905.03,780.03,780.0-130.0-3.32%134,800
2026-03-023,865.03,925.03,810.03,910.00.00.00%154,000
2026-02-273,810.03,910.03,790.03,910.0+75.0+1.96%133,100
2026-02-263,875.03,875.03,810.03,835.0-40.0-1.03%99,300
2026-02-253,830.03,905.03,800.03,875.0+50.0+1.31%107,400
2026-02-243,740.03,850.03,735.03,825.0+85.0+2.27%114,500
2026-02-203,765.03,770.03,725.03,740.0-25.0-0.66%79,700
2026-02-193,750.03,785.03,720.03,765.00.00.00%142,600
2026-02-183,765.03,800.03,745.03,765.0+30.0+0.80%129,600
2026-02-173,670.03,745.03,650.03,735.0+65.0+1.77%172,900
2026-02-163,675.03,705.03,650.03,670.0-10.0-0.27%167,900
2026-02-133,715.03,715.03,630.03,680.0-45.0-1.21%160,500
2026-02-123,700.03,770.03,695.03,725.0+15.0+0.40%140,200
2026-02-103,660.03,725.03,655.03,710.0+50.0+1.37%176,900
2026-02-093,755.03,775.03,645.03,660.0-70.0-1.88%248,300
2026-02-063,740.03,870.03,685.03,730.0-10.0-0.27%236,900
2026-02-053,780.03,785.03,740.03,740.0-40.0-1.06%61,800
2026-02-043,730.03,815.03,715.03,780.0+50.0+1.34%115,100
2026-02-033,710.03,740.03,675.03,730.0+80.0+2.19%53,800
2026-02-023,765.03,785.03,650.03,650.0-115.0-3.05%61,700
2026-01-303,740.03,775.03,720.03,765.0+25.0+0.67%56,400
2026-01-293,750.03,760.03,705.03,740.00.00.00%79,700
2026-01-283,750.03,755.03,720.03,740.0-20.0-0.53%71,500
2026-01-273,750.03,795.03,735.03,760.0+5.0+0.13%62,100
2026-01-263,810.03,815.03,735.03,755.0-115.0-2.97%84,400
2026-01-233,850.03,875.03,830.03,870.0+40.0+1.04%52,700
2026-01-223,805.03,835.03,785.03,830.0+60.0+1.59%73,800
2026-01-213,730.03,780.03,720.03,770.0-5.0-0.13%96,800
2026-01-203,900.03,900.03,770.03,775.0-125.0-3.21%80,000
2026-01-193,890.03,920.03,840.03,900.0+10.0+0.26%99,600
2026-01-163,850.03,895.03,805.03,890.0+40.0+1.04%88,600
2026-01-153,805.03,865.03,800.03,850.0+20.0+0.52%90,900
2026-01-143,795.03,845.03,790.03,830.0+50.0+1.32%129,000
2026-01-133,815.03,820.03,770.03,780.0+20.0+0.53%117,100
2026-01-093,760.03,785.03,745.03,760.0+5.0+0.13%67,500
2026-01-083,770.03,790.03,750.03,755.0-20.0-0.53%57,600
2026-01-073,760.03,800.03,730.03,775.0+15.0+0.40%83,500
2026-01-063,775.03,800.03,715.03,760.0-15.0-0.40%121,700
2026-01-053,750.03,785.03,730.03,775.0+10.0+0.27%118,700
2025-12-303,780.03,785.03,750.03,765.0-25.0-0.66%106,900
2025-12-293,710.03,835.03,705.03,790.0-60.0-1.56%256,300
2025-12-263,880.03,925.03,835.03,850.0+25.0+0.65%259,600
2025-12-253,795.03,825.03,760.03,825.0+55.0+1.46%93,600
2025-12-243,765.03,785.03,750.03,770.00.00.00%70,400
2025-12-233,720.03,785.03,700.03,770.0+40.0+1.07%72,000
2025-12-223,730.03,750.03,695.03,730.0+45.0+1.22%76,700
2025-12-193,705.03,720.03,665.03,685.0-10.0-0.27%116,800
2025-12-183,655.03,705.03,640.03,695.0+15.0+0.41%92,500
2025-12-173,695.03,695.03,630.03,680.0-15.0-0.41%117,000
2025-12-163,775.03,785.03,685.03,695.0-45.0-1.20%106,700
2025-12-153,650.03,750.03,635.03,740.0+60.0+1.63%114,200
2025-12-123,725.03,725.03,675.03,680.0+10.0+0.27%95,000
2025-12-113,740.03,750.03,665.03,670.0-50.0-1.34%97,200
2025-12-103,750.03,785.03,720.03,720.00.00.00%66,800
2025-12-093,750.03,755.03,705.03,720.0-35.0-0.93%127,700
2025-12-083,780.03,795.03,740.03,755.0+10.0+0.27%112,600
2025-12-053,810.03,810.03,740.03,745.0-50.0-1.32%85,300
2025-12-043,745.03,800.03,735.03,795.0+45.0+1.20%54,000
2025-12-033,780.03,820.03,750.03,750.0-15.0-0.40%83,800
2025-12-023,755.03,795.03,740.03,765.0+10.0+0.27%91,500
2025-12-013,885.03,900.03,755.03,755.0-125.0-3.22%122,400
2025-11-283,780.03,880.03,765.03,880.0+120.0+3.19%114,000
2025-11-273,765.03,785.03,755.03,760.0+5.0+0.13%37,500
2025-11-263,725.03,760.03,705.03,755.0+30.0+0.81%65,000
2025-11-253,785.03,795.03,720.03,725.0-15.0-0.40%69,700
2025-11-213,675.03,755.03,675.03,740.0+45.0+1.22%116,300
2025-11-203,710.03,715.03,675.03,695.0+85.0+2.35%112,700
2025-11-193,690.03,695.03,605.03,610.0-80.0-2.17%153,100
2025-11-183,775.03,775.03,685.03,690.0-80.0-2.12%100,100
2025-11-173,805.03,820.03,745.03,770.0-35.0-0.92%89,600
2025-11-143,750.03,845.03,715.03,805.0+25.0+0.66%171,000
2025-11-133,750.03,790.03,750.03,780.0+60.0+1.61%98,200
2025-11-123,675.03,760.03,665.03,720.0+45.0+1.22%181,800
2025-11-113,660.03,685.03,635.03,675.0+35.0+0.96%134,200
2025-11-103,675.03,705.03,605.03,640.0+35.0+0.97%142,200
2025-11-073,590.03,700.03,515.03,605.00.00.00%179,100
2025-11-063,570.03,625.03,565.03,605.0+35.0+0.98%79,700
2025-11-053,600.03,620.03,510.03,570.0-85.0-2.33%129,900
2025-11-043,645.03,715.03,635.03,655.0+10.0+0.27%96,000
2025-10-313,635.03,670.03,600.03,645.0+40.0+1.11%75,800
2025-10-303,550.03,620.03,530.03,605.0+75.0+2.12%82,200
2025-10-293,555.03,600.03,525.03,530.0-20.0-0.56%93,100
2025-10-283,615.03,635.03,545.03,550.0-65.0-1.80%99,400
2025-10-273,600.03,630.03,580.03,615.0+45.0+1.26%58,200
2025-10-243,540.03,585.03,525.03,570.0+35.0+0.99%71,700
2025-10-233,510.03,535.03,490.03,535.0+20.0+0.57%82,300
2025-10-223,515.03,550.03,485.03,515.00.00.00%207,700
2025-10-213,565.03,565.03,515.03,515.0-35.0-0.99%61,200
2025-10-203,500.03,550.03,485.03,550.0+95.0+2.75%65,100
2025-10-173,450.03,495.03,450.03,455.0-15.0-0.43%65,300
2025-10-163,455.03,480.03,440.03,470.0+30.0+0.87%41,400
2025-10-153,400.03,455.03,385.03,440.0+60.0+1.78%75,800
2025-10-143,435.03,475.03,375.03,380.0-120.0-3.43%86,600
2025-10-103,560.03,575.03,485.03,500.0-75.0-2.10%99,400
2025-10-093,565.03,600.03,560.03,575.0+10.0+0.28%48,000
2025-10-083,560.03,590.03,560.03,565.0-5.0-0.14%42,700
2025-10-073,570.03,615.03,550.03,570.00.00.00%59,400
2025-10-063,550.03,610.03,550.03,570.0+70.0+2.00%100,800
2025-10-033,475.03,515.03,475.03,500.0+15.0+0.43%47,400
2025-10-023,470.03,525.03,445.03,485.0+40.0+1.16%83,200
2025-10-013,505.03,530.03,425.03,445.0-65.0-1.85%107,800
2025-09-303,560.03,565.03,510.03,510.0-45.0-1.27%56,700
2025-09-293,580.03,590.03,545.03,555.0+5.0+0.14%51,400
2025-09-263,530.03,565.03,515.03,550.0+35.0+1.00%63,900
2025-09-253,500.03,520.03,485.03,515.0+10.0+0.29%41,900
2025-09-243,520.03,540.03,470.03,505.0+10.0+0.29%65,600
2025-09-223,465.03,505.03,460.03,495.0+45.0+1.30%33,000
2025-09-193,480.03,495.03,430.03,450.0-5.0-0.14%58,100
2025-09-183,445.03,460.03,425.03,455.0+10.0+0.29%38,000
2025-09-173,505.03,510.03,445.03,445.0-65.0-1.85%48,800
2025-09-163,465.03,510.03,460.03,510.0+45.0+1.30%51,200
2025-09-123,485.03,510.03,460.03,465.0——64,800

直近120営業日分を表示