日東電工
6988プライム/化学/NITTO DENKO 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 | 3,233.0 | 3,313.0 | 3,233.0 | 3,265.0 | -38.0 | -1.15% | 3,986,700 |
| 2026-03-12 | 3,284.0 | 3,321.0 | 3,248.0 | 3,303.0 | -51.0 | -1.52% | 3,720,300 |
| 2026-03-11 | 3,331.0 | 3,359.0 | 3,299.0 | 3,354.0 | +76.0 | +2.32% | 2,894,600 |
| 2026-03-10 | 3,239.0 | 3,321.0 | 3,201.0 | 3,278.0 | +106.0 | +3.34% | 3,858,700 |
| 2026-03-09 | 3,087.0 | 3,178.0 | 3,059.0 | 3,172.0 | -163.0 | -4.89% | 5,826,700 |
| 2026-03-06 | 3,231.0 | 3,337.0 | 3,230.0 | 3,335.0 | -4.0 | -0.12% | 3,352,100 |
| 2026-03-05 | 3,400.0 | 3,400.0 | 3,295.0 | 3,339.0 | +76.0 | +2.33% | 3,883,400 |
| 2026-03-04 | 3,333.0 | 3,353.0 | 3,233.0 | 3,263.0 | -123.0 | -3.63% | 3,757,400 |
| 2026-03-03 | 3,459.0 | 3,503.0 | 3,386.0 | 3,386.0 | -171.0 | -4.81% | 3,710,900 |
| 2026-03-02 | 3,552.0 | 3,572.0 | 3,488.0 | 3,557.0 | -80.0 | -2.20% | 2,981,200 |
| 2026-02-27 | 3,621.0 | 3,670.0 | 3,596.0 | 3,637.0 | +37.0 | +1.03% | 4,829,400 |
| 2026-02-26 | 3,670.0 | 3,690.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | 4,286,800 |
| 2026-02-25 | 3,600.0 | 3,619.0 | 3,524.0 | 3,600.0 | +4.0 | +0.11% | 2,882,300 |
| 2026-02-24 | 3,579.0 | 3,650.0 | 3,571.0 | 3,596.0 | -28.0 | -0.77% | 3,403,100 |
| 2026-02-20 | 3,626.0 | 3,633.0 | 3,592.0 | 3,624.0 | -2.0 | -0.06% | 2,497,100 |
| 2026-02-19 | 3,651.0 | 3,652.0 | 3,607.0 | 3,626.0 | +11.0 | +0.30% | 2,267,900 |
| 2026-02-18 | 3,563.0 | 3,640.0 | 3,560.0 | 3,615.0 | +35.0 | +0.98% | 2,433,500 |
| 2026-02-17 | 3,536.0 | 3,583.0 | 3,532.0 | 3,580.0 | +34.0 | +0.96% | 2,403,300 |
| 2026-02-16 | 3,601.0 | 3,616.0 | 3,523.0 | 3,546.0 | -4.0 | -0.11% | 2,114,300 |
| 2026-02-13 | 3,529.0 | 3,619.0 | 3,477.0 | 3,550.0 | -31.0 | -0.87% | 5,254,300 |
| 2026-02-12 | 3,505.0 | 3,611.0 | 3,500.0 | 3,581.0 | -64.0 | -1.76% | 3,654,800 |
| 2026-02-10 | 3,599.0 | 3,687.0 | 3,592.0 | 3,645.0 | +55.0 | +1.53% | 4,103,100 |
| 2026-02-09 | 3,685.0 | 3,706.0 | 3,564.0 | 3,590.0 | +194.0 | +5.71% | 6,455,700 |
| 2026-02-06 | 3,420.0 | 3,446.0 | 3,366.0 | 3,396.0 | -94.0 | -2.69% | 5,662,700 |
| 2026-02-05 | 3,512.0 | 3,525.0 | 3,480.0 | 3,490.0 | +10.0 | +0.29% | 3,295,700 |
| 2026-02-04 | 3,441.0 | 3,491.0 | 3,413.0 | 3,480.0 | +1.0 | +0.03% | 3,350,400 |
| 2026-02-03 | 3,486.0 | 3,496.0 | 3,456.0 | 3,479.0 | +44.0 | +1.28% | 4,504,200 |
| 2026-02-02 | 3,493.0 | 3,540.0 | 3,418.0 | 3,435.0 | +9.0 | +0.26% | 3,383,400 |
| 2026-01-30 | 3,429.0 | 3,430.0 | 3,358.0 | 3,426.0 | +51.0 | +1.51% | 4,033,600 |
| 2026-01-29 | 3,360.0 | 3,427.0 | 3,307.0 | 3,375.0 | -4.0 | -0.12% | 4,794,500 |
| 2026-01-28 | 3,430.0 | 3,452.0 | 3,367.0 | 3,379.0 | -130.0 | -3.70% | 6,155,600 |
| 2026-01-27 | 3,485.0 | 3,561.0 | 3,448.0 | 3,509.0 | -119.0 | -3.28% | 7,062,300 |
| 2026-01-26 | 3,571.0 | 3,659.0 | 3,571.0 | 3,628.0 | -78.0 | -2.10% | 3,946,300 |
| 2026-01-23 | 3,699.0 | 3,731.0 | 3,660.0 | 3,706.0 | +32.0 | +0.87% | 2,793,500 |
| 2026-01-22 | 3,652.0 | 3,704.0 | 3,632.0 | 3,674.0 | +64.0 | +1.77% | 4,214,200 |
| 2026-01-21 | 3,540.0 | 3,621.0 | 3,536.0 | 3,610.0 | -34.0 | -0.93% | 4,239,100 |
| 2026-01-20 | 3,700.0 | 3,716.0 | 3,638.0 | 3,644.0 | -92.0 | -2.46% | 2,304,800 |
| 2026-01-19 | 3,702.0 | 3,762.0 | 3,657.0 | 3,736.0 | -49.0 | -1.29% | 2,415,200 |
| 2026-01-16 | 3,714.0 | 3,793.0 | 3,713.0 | 3,785.0 | +3.0 | +0.08% | 2,304,500 |
| 2026-01-15 | 3,755.0 | 3,834.0 | 3,748.0 | 3,782.0 | -27.0 | -0.71% | 2,541,500 |
| 2026-01-14 | 3,784.0 | 3,824.0 | 3,746.0 | 3,809.0 | +64.0 | +1.71% | 3,474,000 |
| 2026-01-13 | 3,742.0 | 3,763.0 | 3,704.0 | 3,745.0 | +115.0 | +3.17% | 3,619,800 |
| 2026-01-09 | 3,655.0 | 3,675.0 | 3,598.0 | 3,630.0 | +13.0 | +0.36% | 3,586,400 |
| 2026-01-08 | 3,690.0 | 3,709.0 | 3,617.0 | 3,617.0 | -79.0 | -2.14% | 2,460,100 |
| 2026-01-07 | 3,687.0 | 3,718.0 | 3,660.0 | 3,696.0 | -30.0 | -0.81% | 2,050,300 |
| 2026-01-06 | 3,728.0 | 3,767.0 | 3,679.0 | 3,726.0 | +3.0 | +0.08% | 2,553,900 |
| 2026-01-05 | 3,750.0 | 3,767.0 | 3,709.0 | 3,723.0 | +8.0 | +0.22% | 2,249,000 |
| 2025-12-30 | 3,692.0 | 3,718.0 | 3,690.0 | 3,715.0 | +1.0 | +0.03% | 1,674,000 |
| 2025-12-29 | 3,733.0 | 3,768.0 | 3,695.0 | 3,714.0 | -43.0 | -1.14% | 1,240,500 |
| 2025-12-26 | 3,775.0 | 3,786.0 | 3,744.0 | 3,757.0 | +12.0 | +0.32% | 933,300 |
| 2025-12-25 | 3,779.0 | 3,779.0 | 3,735.0 | 3,745.0 | -17.0 | -0.45% | 638,300 |
| 2025-12-24 | 3,789.0 | 3,789.0 | 3,741.0 | 3,762.0 | -1.0 | -0.03% | 1,455,700 |
| 2025-12-23 | 3,784.0 | 3,794.0 | 3,727.0 | 3,763.0 | -28.0 | -0.74% | 1,712,900 |
| 2025-12-22 | 3,730.0 | 3,810.0 | 3,711.0 | 3,791.0 | +143.0 | +3.92% | 1,743,200 |
| 2025-12-19 | 3,699.0 | 3,743.0 | 3,597.0 | 3,648.0 | -31.0 | -0.84% | 4,706,200 |
| 2025-12-18 | 3,633.0 | 3,706.0 | 3,631.0 | 3,679.0 | -16.0 | -0.43% | 2,115,600 |
| 2025-12-17 | 3,736.0 | 3,736.0 | 3,668.0 | 3,695.0 | -41.0 | -1.10% | 2,460,900 |
| 2025-12-16 | 3,785.0 | 3,796.0 | 3,708.0 | 3,736.0 | -91.0 | -2.38% | 2,149,600 |
| 2025-12-15 | 3,808.0 | 3,839.0 | 3,765.0 | 3,827.0 | -37.0 | -0.96% | 1,490,000 |
| 2025-12-12 | 3,787.0 | 3,903.0 | 3,787.0 | 3,864.0 | +147.0 | +3.95% | 3,340,300 |
| 2025-12-11 | 3,866.0 | 3,866.0 | 3,717.0 | 3,717.0 | -129.0 | -3.35% | 2,208,400 |
| 2025-12-10 | 3,863.0 | 3,935.0 | 3,843.0 | 3,846.0 | +3.0 | +0.08% | 2,069,300 |
| 2025-12-09 | 3,811.0 | 3,866.0 | 3,795.0 | 3,843.0 | +3.0 | +0.08% | 1,606,900 |
| 2025-12-08 | 3,806.0 | 3,840.0 | 3,775.0 | 3,840.0 | +25.0 | +0.66% | 1,385,700 |
| 2025-12-05 | 3,791.0 | 3,821.0 | 3,760.0 | 3,815.0 | +2.0 | +0.05% | 1,846,900 |
| 2025-12-04 | 3,730.0 | 3,813.0 | 3,707.0 | 3,813.0 | +68.0 | +1.82% | 2,189,900 |
| 2025-12-03 | 3,752.0 | 3,798.0 | 3,735.0 | 3,745.0 | -7.0 | -0.19% | 1,293,600 |
| 2025-12-02 | 3,757.0 | 3,796.0 | 3,734.0 | 3,752.0 | -6.0 | -0.16% | 1,841,100 |
| 2025-12-01 | 3,856.0 | 3,872.0 | 3,752.0 | 3,758.0 | -103.0 | -2.67% | 2,032,400 |
| 2025-11-28 | 3,831.0 | 3,886.0 | 3,822.0 | 3,861.0 | +21.0 | +0.55% | 1,718,400 |
| 2025-11-27 | 3,833.0 | 3,840.0 | 3,794.0 | 3,840.0 | +43.0 | +1.13% | 4,043,300 |
| 2025-11-26 | 3,784.0 | 3,848.0 | 3,757.0 | 3,797.0 | +46.0 | +1.23% | 1,925,000 |
| 2025-11-25 | 3,844.0 | 3,885.0 | 3,738.0 | 3,751.0 | -23.0 | -0.61% | 2,427,000 |
| 2025-11-21 | 3,676.0 | 3,774.0 | 3,672.0 | 3,774.0 | +42.0 | +1.13% | 6,605,700 |
| 2025-11-20 | 3,761.0 | 3,829.0 | 3,732.0 | 3,732.0 | +87.0 | +2.39% | 2,481,400 |
| 2025-11-19 | 3,713.0 | 3,717.0 | 3,633.0 | 3,645.0 | -35.0 | -0.95% | 2,839,600 |
| 2025-11-18 | 3,804.0 | 3,804.0 | 3,680.0 | 3,680.0 | -182.0 | -4.71% | 2,572,400 |
| 2025-11-17 | 3,961.0 | 3,971.0 | 3,862.0 | 3,862.0 | -106.0 | -2.67% | 2,253,900 |
| 2025-11-14 | 3,982.0 | 4,015.0 | 3,944.0 | 3,968.0 | -63.0 | -1.56% | 3,336,900 |
| 2025-11-13 | 3,964.0 | 4,038.0 | 3,945.0 | 4,031.0 | +73.0 | +1.84% | 2,453,900 |
| 2025-11-12 | 3,979.0 | 4,013.0 | 3,903.0 | 3,958.0 | +119.0 | +3.10% | 3,338,300 |
| 2025-11-11 | 3,860.0 | 3,884.0 | 3,811.0 | 3,839.0 | +47.0 | +1.24% | 1,952,100 |
| 2025-11-10 | 3,763.0 | 3,829.0 | 3,763.0 | 3,792.0 | +40.0 | +1.07% | 1,703,500 |
| 2025-11-07 | 3,777.0 | 3,820.0 | 3,685.0 | 3,752.0 | -44.0 | -1.16% | 2,787,200 |
| 2025-11-06 | 3,866.0 | 3,866.0 | 3,784.0 | 3,796.0 | 0.0 | 0.00% | 2,823,800 |
| 2025-11-05 | 3,820.0 | 3,877.0 | 3,666.0 | 3,796.0 | -47.0 | -1.22% | 4,312,700 |
| 2025-11-04 | 3,816.0 | 3,907.0 | 3,811.0 | 3,843.0 | -11.0 | -0.29% | 3,907,500 |
| 2025-10-31 | 3,822.0 | 3,866.0 | 3,771.0 | 3,854.0 | +45.0 | +1.18% | 2,641,200 |
| 2025-10-30 | 3,867.0 | 3,867.0 | 3,767.0 | 3,809.0 | -66.0 | -1.70% | 3,186,800 |
| 2025-10-29 | 3,948.0 | 3,967.0 | 3,875.0 | 3,875.0 | -39.0 | -1.00% | 3,503,300 |
| 2025-10-28 | 3,951.0 | 4,067.0 | 3,914.0 | 3,914.0 | -154.0 | -3.79% | 4,113,100 |
| 2025-10-27 | 4,000.0 | 4,068.0 | 3,981.0 | 4,068.0 | +168.0 | +4.31% | 3,781,700 |
| 2025-10-24 | 3,916.0 | 3,929.0 | 3,850.0 | 3,900.0 | +54.0 | +1.40% | 2,385,800 |
| 2025-10-23 | 3,776.0 | 3,859.0 | 3,762.0 | 3,846.0 | +27.0 | +0.71% | 2,431,200 |
| 2025-10-22 | 3,786.0 | 3,857.0 | 3,759.0 | 3,819.0 | -4.0 | -0.10% | 2,163,100 |
| 2025-10-21 | 3,777.0 | 3,878.0 | 3,768.0 | 3,823.0 | +92.0 | +2.47% | 3,133,500 |
| 2025-10-20 | 3,725.0 | 3,778.0 | 3,673.0 | 3,731.0 | +83.0 | +2.28% | 2,125,900 |
| 2025-10-17 | 3,713.0 | 3,746.0 | 3,638.0 | 3,648.0 | -135.0 | -3.57% | 2,901,800 |
| 2025-10-16 | 3,816.0 | 3,820.0 | 3,721.0 | 3,783.0 | +21.0 | +0.56% | 2,834,400 |
| 2025-10-15 | 3,689.0 | 3,775.0 | 3,682.0 | 3,762.0 | +112.0 | +3.07% | 2,749,700 |
| 2025-10-14 | 3,703.0 | 3,752.0 | 3,631.0 | 3,650.0 | -193.0 | -5.02% | 4,421,400 |
| 2025-10-10 | 4,009.0 | 4,026.0 | 3,790.0 | 3,843.0 | -154.0 | -3.85% | 5,603,700 |
| 2025-10-09 | 3,960.0 | 4,007.0 | 3,936.0 | 3,997.0 | +41.0 | +1.04% | 3,406,800 |
| 2025-10-08 | 3,974.0 | 3,986.0 | 3,926.0 | 3,956.0 | +19.0 | +0.48% | 2,969,100 |
| 2025-10-07 | 3,859.0 | 3,944.0 | 3,851.0 | 3,937.0 | +78.0 | +2.02% | 4,368,000 |
| 2025-10-06 | 3,848.0 | 3,891.0 | 3,806.0 | 3,859.0 | +209.0 | +5.73% | 4,808,600 |
| 2025-10-03 | 3,561.0 | 3,661.0 | 3,555.0 | 3,650.0 | +159.0 | +4.55% | 2,783,700 |
| 2025-10-02 | 3,450.0 | 3,505.0 | 3,450.0 | 3,491.0 | +23.0 | +0.66% | 2,107,500 |
| 2025-10-01 | 3,481.0 | 3,505.0 | 3,400.0 | 3,468.0 | -49.0 | -1.39% | 2,801,700 |
| 2025-09-30 | 3,437.0 | 3,517.0 | 3,428.0 | 3,517.0 | +58.0 | +1.68% | 3,446,800 |
| 2025-09-29 | 3,490.0 | 3,493.0 | 3,445.0 | 3,459.0 | -60.0 | -1.71% | 3,020,400 |
| 2025-09-26 | 3,489.0 | 3,535.0 | 3,469.0 | 3,519.0 | +64.0 | +1.85% | 3,805,800 |
| 2025-09-25 | 3,445.0 | 3,456.0 | 3,421.0 | 3,455.0 | +30.0 | +0.88% | 3,271,900 |
| 2025-09-24 | 3,526.0 | 3,535.0 | 3,410.0 | 3,425.0 | -88.0 | -2.50% | 3,264,600 |
| 2025-09-22 | 3,449.0 | 3,513.0 | 3,436.0 | 3,513.0 | +98.0 | +2.87% | 2,357,600 |
| 2025-09-19 | 3,457.0 | 3,460.0 | 3,391.0 | 3,415.0 | -15.0 | -0.44% | 6,219,900 |
| 2025-09-18 | 3,385.0 | 3,454.0 | 3,381.0 | 3,430.0 | +45.0 | +1.33% | 2,172,600 |
| 2025-09-17 | 3,396.0 | 3,407.0 | 3,372.0 | 3,385.0 | +5.0 | +0.15% | 2,767,600 |
| 2025-09-16 | 3,452.0 | 3,476.0 | 3,340.0 | 3,380.0 | -78.0 | -2.26% | 4,999,400 |
| 2025-09-12 | 3,514.0 | 3,514.0 | 3,458.0 | 3,458.0 | — | — | 4,304,900 |
直近120営業日分を表示