KabuInsight

ＮＫＫスイッチズ

6943
スタンダード/電気機器/NKK SWITCHES 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
2026-03-134,925.04,925.04,925.04,925.00.00.00%—
2026-03-124,925.04,925.04,925.04,925.0+65.0+1.34%200
2026-03-114,860.04,860.04,860.04,860.00.00.00%—
2026-03-104,860.04,860.04,860.04,860.0-40.0-0.82%100
2026-03-094,900.04,900.04,900.04,900.00.00.00%200
2026-03-064,900.04,900.04,900.04,900.00.00.00%100
2026-03-054,900.04,900.04,900.04,900.00.00.00%—
2026-03-045,150.05,150.04,900.04,900.0-270.0-5.22%800
2026-03-035,170.05,170.05,170.05,170.0-40.0-0.77%100
2026-03-025,210.05,210.05,210.05,210.0+10.0+0.19%1,000
2026-02-275,190.05,200.05,190.05,200.0+90.0+1.76%200
2026-02-265,110.05,110.05,110.05,110.0+10.0+0.20%100
2026-02-255,100.05,100.05,100.05,100.0+50.0+0.99%100
2026-02-245,050.05,050.05,050.05,050.0-50.0-0.98%700
2026-02-205,100.05,100.05,100.05,100.00.00.00%—
2026-02-195,060.05,100.05,060.05,100.0+50.0+0.99%400
2026-02-185,020.05,050.05,020.05,050.0+100.0+2.02%600
2026-02-175,050.05,050.04,950.04,950.0-100.0-1.98%200
2026-02-165,070.05,070.04,950.05,050.0-50.0-0.98%2,600
2026-02-135,050.05,210.05,050.05,100.0+50.0+0.99%2,400
2026-02-124,795.05,150.04,795.05,050.0+325.0+6.88%2,500
2026-02-104,740.04,740.04,690.04,725.0-15.0-0.32%1,600
2026-02-094,810.04,810.04,740.04,740.00.00.00%200
2026-02-064,740.04,740.04,740.04,740.00.00.00%—
2026-02-054,740.04,740.04,740.04,740.00.00.00%—
2026-02-044,600.04,740.04,600.04,740.0+125.0+2.71%300
2026-02-034,685.04,685.04,615.04,615.0-70.0-1.49%200
2026-02-024,685.04,685.04,685.04,685.00.00.00%—
2026-01-304,685.04,685.04,685.04,685.0+70.0+1.52%100
2026-01-294,615.04,615.04,615.04,615.00.00.00%—
2026-01-284,615.04,615.04,615.04,615.0-70.0-1.49%100
2026-01-274,685.04,685.04,685.04,685.00.00.00%—
2026-01-264,685.04,685.04,685.04,685.00.00.00%—
2026-01-234,675.04,685.04,675.04,685.0-60.0-1.26%400
2026-01-224,745.04,745.04,745.04,745.00.00.00%—
2026-01-214,745.04,745.04,745.04,745.00.00.00%—
2026-01-204,745.04,745.04,745.04,745.0-50.0-1.04%100
2026-01-194,860.04,860.04,795.04,795.0+5.0+0.10%200
2026-01-164,790.04,790.04,790.04,790.0+70.0+1.48%100
2026-01-154,720.04,720.04,720.04,720.00.00.00%—
2026-01-144,770.04,800.04,620.04,720.0+20.0+0.43%1,000
2026-01-134,825.04,865.04,660.04,700.0+85.0+1.84%700
2026-01-094,615.04,615.04,615.04,615.0+10.0+0.22%100
2026-01-084,690.04,690.04,605.04,605.0-15.0-0.32%400
2026-01-074,645.04,700.04,600.04,620.0+20.0+0.43%1,300
2026-01-064,590.04,600.04,590.04,600.0+10.0+0.22%200
2026-01-054,530.04,590.04,530.04,590.0-10.0-0.22%300
2025-12-304,600.04,600.04,600.04,600.00.00.00%100
2025-12-294,500.04,600.04,500.04,600.0+145.0+3.25%500
2025-12-264,450.04,455.04,450.04,455.0+15.0+0.34%300
2025-12-254,410.04,440.04,410.04,440.0-25.0-0.56%400
2025-12-244,460.04,465.04,415.04,465.0+5.0+0.11%800
2025-12-234,460.04,460.04,460.04,460.00.00.00%—
2025-12-224,460.04,460.04,460.04,460.00.00.00%100
2025-12-194,460.04,460.04,460.04,460.00.00.00%400
2025-12-184,485.04,485.04,460.04,460.0-25.0-0.56%200
2025-12-174,485.04,495.04,480.04,485.0-15.0-0.33%400
2025-12-164,500.04,500.04,475.04,500.00.00.00%300
2025-12-154,500.04,500.04,500.04,500.00.00.00%100
2025-12-124,505.04,505.04,500.04,500.0-5.0-0.11%400
2025-12-114,525.04,525.04,505.04,505.0-20.0-0.44%700
2025-12-104,535.04,535.04,525.04,525.0-50.0-1.09%200
2025-12-094,575.04,575.04,575.04,575.0+35.0+0.77%100
2025-12-084,545.04,545.04,540.04,540.0-50.0-1.09%200
2025-12-054,570.04,590.04,570.04,590.0+45.0+0.99%300
2025-12-044,600.04,600.04,520.04,545.0-25.0-0.55%800
2025-12-034,570.04,570.04,570.04,570.0+70.0+1.56%200
2025-12-024,500.04,500.04,500.04,500.0-60.0-1.32%200
2025-12-014,560.04,560.04,560.04,560.0-70.0-1.51%100
2025-11-284,630.04,630.04,630.04,630.0+55.0+1.20%200
2025-11-274,505.04,575.04,505.04,575.0+70.0+1.55%300
2025-11-264,535.04,535.04,505.04,505.0-30.0-0.66%400
2025-11-254,535.04,535.04,535.04,535.00.00.00%—
2025-11-214,370.04,580.04,370.04,535.0+95.0+2.14%1,400
2025-11-204,440.04,440.04,440.04,440.00.00.00%—
2025-11-194,440.04,440.04,440.04,440.0+40.0+0.91%200
2025-11-184,400.04,400.04,400.04,400.0-100.0-2.22%100
2025-11-174,500.04,500.04,500.04,500.00.00.00%—
2025-11-144,500.04,505.04,500.04,500.00.00.00%300
2025-11-134,500.04,500.04,500.04,500.00.00.00%—
2025-11-124,500.04,500.04,500.04,500.0+35.0+0.78%100
2025-11-114,465.04,465.04,465.04,465.00.00.00%—
2025-11-104,465.04,465.04,465.04,465.0-40.0-0.89%100
2025-11-074,550.04,550.04,505.04,505.0-75.0-1.64%400
2025-11-064,580.04,580.04,510.04,580.00.00.00%400
2025-11-054,560.04,585.04,515.04,580.0-30.0-0.65%800
2025-11-044,610.04,610.04,610.04,610.00.00.00%100
2025-10-314,610.04,610.04,610.04,610.0+40.0+0.88%100
2025-10-304,570.04,570.04,570.04,570.00.00.00%—
2025-10-294,570.04,570.04,570.04,570.0-70.0-1.51%100
2025-10-284,640.04,640.04,640.04,640.00.00.00%100
2025-10-274,640.04,640.04,640.04,640.0+40.0+0.87%100
2025-10-244,600.04,600.04,600.04,600.00.00.00%100
2025-10-234,540.04,600.04,540.04,600.0+130.0+2.91%200
2025-10-224,470.04,470.04,470.04,470.00.00.00%—
2025-10-214,440.04,470.04,440.04,470.0-40.0-0.89%600
2025-10-204,510.04,510.04,510.04,510.0+10.0+0.22%100
2025-10-174,500.04,500.04,500.04,500.00.00.00%—
2025-10-164,500.04,500.04,500.04,500.00.00.00%200
2025-10-154,500.04,500.04,500.04,500.00.00.00%—
2025-10-144,570.04,570.04,500.04,500.0-140.0-3.02%500
2025-10-104,640.04,640.04,640.04,640.00.00.00%—
2025-10-094,645.04,645.04,575.04,640.0-5.0-0.11%500
2025-10-084,645.04,645.04,645.04,645.00.00.00%—
2025-10-074,600.04,670.04,600.04,645.0+75.0+1.64%400
2025-10-064,570.04,570.04,570.04,570.00.00.00%300
2025-10-034,570.04,570.04,570.04,570.00.00.00%—
2025-10-024,570.04,570.04,570.04,570.00.00.00%—
2025-10-014,570.04,570.04,570.04,570.0+60.0+1.33%200
2025-09-304,510.04,510.04,510.04,510.0-10.0-0.22%25,100
2025-09-294,520.04,520.04,520.04,520.0-180.0-3.83%100
2025-09-264,795.04,795.04,700.04,700.0+115.0+2.51%200
2025-09-254,585.04,585.04,585.04,585.00.00.00%—
2025-09-244,585.04,585.04,585.04,585.00.00.00%100
2025-09-224,585.04,585.04,585.04,585.0+20.0+0.44%200
2025-09-194,565.04,565.04,565.04,565.00.00.00%—
2025-09-184,555.04,565.04,555.04,565.0+15.0+0.33%200
2025-09-174,545.04,685.04,545.04,550.0-45.0-0.98%700
2025-09-164,770.04,770.04,560.04,595.0-35.0-0.76%1,200
2025-09-124,630.04,630.04,630.04,630.0——100

直近120営業日分を表示