KabuInsight

ニチコン

6996
プライム/電気機器/NICHICON 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
2026-03-131,814.01,950.01,814.01,893.0+13.0+0.69%614,900
2026-03-121,896.01,933.01,870.01,880.0-25.0-1.31%277,600
2026-03-111,915.01,938.01,905.01,905.0+16.0+0.85%215,200
2026-03-101,870.01,908.01,852.01,889.0+50.0+2.72%229,400
2026-03-091,804.01,847.01,767.01,839.0-125.0-6.36%330,200
2026-03-061,901.01,964.01,901.01,964.0-17.0-0.86%253,000
2026-03-051,982.02,012.01,954.01,981.0+69.0+3.61%365,100
2026-03-041,960.02,007.01,877.01,912.0-129.0-6.32%423,300
2026-03-032,131.02,158.02,026.02,041.0-105.0-4.89%353,100
2026-03-022,100.02,166.02,086.02,146.0-11.0-0.51%328,600
2026-02-272,115.02,174.02,108.02,157.0-18.0-0.83%329,600
2026-02-262,216.02,225.02,156.02,175.0-36.0-1.63%481,500
2026-02-252,190.02,237.02,146.02,211.0+22.0+1.01%392,200
2026-02-242,111.02,220.02,100.02,189.0+101.0+4.84%431,500
2026-02-202,099.02,120.02,073.02,088.0-12.0-0.57%242,900
2026-02-192,072.02,105.02,044.02,100.0+25.0+1.20%279,100
2026-02-182,060.02,080.02,035.02,075.0+31.0+1.52%495,500
2026-02-171,995.02,077.01,987.02,044.0+44.0+2.20%429,700
2026-02-161,983.02,021.01,975.02,000.0+47.0+2.41%382,600
2026-02-131,935.01,988.01,922.01,953.0+29.0+1.51%378,700
2026-02-121,962.01,984.01,924.01,924.0-58.0-2.93%413,400
2026-02-101,875.01,990.01,872.01,982.0+147.0+8.01%688,900
2026-02-091,840.01,899.01,789.01,835.0+155.0+9.23%1,047,600
2026-02-061,657.01,685.01,640.01,680.0+8.0+0.48%381,000
2026-02-051,720.01,723.01,665.01,672.0-17.0-1.01%283,200
2026-02-041,704.01,714.01,672.01,689.0-19.0-1.11%403,800
2026-02-031,689.01,724.01,673.01,708.0+46.0+2.77%481,200
2026-02-021,687.01,741.01,658.01,662.0-20.0-1.19%299,100
2026-01-301,668.01,702.01,656.01,682.0+29.0+1.75%231,300
2026-01-291,665.01,685.01,644.01,653.0-3.0-0.18%342,200
2026-01-281,669.01,671.01,628.01,656.0-13.0-0.78%282,600
2026-01-271,660.01,678.01,647.01,669.0-1.0-0.06%206,600
2026-01-261,695.01,706.01,670.01,670.0-71.0-4.08%275,300
2026-01-231,734.01,763.01,714.01,741.0-32.0-1.80%328,000
2026-01-221,671.01,782.01,671.01,773.0+96.0+5.72%526,700
2026-01-211,689.01,692.01,655.01,677.0-13.0-0.77%173,400
2026-01-201,710.01,714.01,669.01,690.0-31.0-1.80%292,900
2026-01-191,698.01,730.01,679.01,721.0+4.0+0.23%209,100
2026-01-161,670.01,730.01,651.01,717.0+50.0+3.00%377,600
2026-01-151,652.01,668.01,636.01,667.0+15.0+0.91%240,500
2026-01-141,630.01,658.01,627.01,652.0+45.0+2.80%275,100
2026-01-131,599.01,633.01,597.01,607.0+43.0+2.75%382,100
2026-01-091,573.01,587.01,553.01,564.0-8.0-0.51%309,400
2026-01-081,635.01,644.01,571.01,572.0-76.0-4.61%531,800
2026-01-071,614.01,651.01,611.01,648.0+18.0+1.10%391,500
2026-01-061,674.01,674.01,622.01,630.0-27.0-1.63%480,300
2026-01-051,650.01,670.01,640.01,657.0+21.0+1.28%318,900
2025-12-301,652.01,656.01,630.01,636.0-28.0-1.68%260,500
2025-12-291,680.01,689.01,654.01,664.0-18.0-1.07%272,500
2025-12-261,670.01,690.01,658.01,682.0+6.0+0.36%241,900
2025-12-251,652.01,678.01,652.01,676.0+24.0+1.45%147,600
2025-12-241,645.01,667.01,645.01,652.0+4.0+0.24%312,200
2025-12-231,658.01,680.01,633.01,648.0-31.0-1.85%407,400
2025-12-221,613.01,685.01,602.01,679.0+96.0+6.06%393,700
2025-12-191,593.01,611.01,575.01,583.0-22.0-1.37%419,600
2025-12-181,588.01,626.01,586.01,605.00.00.00%301,100
2025-12-171,561.01,622.01,553.01,605.0+29.0+1.84%479,300
2025-12-161,614.01,625.01,573.01,576.0-78.0-4.72%464,900
2025-12-151,635.01,665.01,610.01,654.0-43.0-2.53%502,000
2025-12-121,670.01,708.01,618.01,697.0+45.0+2.72%840,700
2025-12-111,687.01,688.01,638.01,652.0-31.0-1.84%429,000
2025-12-101,743.01,758.01,678.01,683.0-57.0-3.28%537,100
2025-12-091,718.01,749.01,705.01,740.0+21.0+1.22%398,600
2025-12-081,700.01,729.01,698.01,719.0+26.0+1.54%428,200
2025-12-051,670.01,715.01,664.01,693.00.00.00%455,900
2025-12-041,703.01,730.01,685.01,693.0-4.0-0.24%527,400
2025-12-031,699.01,714.01,683.01,697.0+19.0+1.13%498,700
2025-12-021,682.01,738.01,671.01,678.0-9.0-0.53%527,400
2025-12-011,670.01,710.01,668.01,687.0+38.0+2.30%565,900
2025-11-281,607.01,649.01,607.01,649.0+65.0+4.10%519,400
2025-11-271,570.01,599.01,556.01,584.0+25.0+1.60%353,900
2025-11-261,558.01,564.01,538.01,559.0-4.0-0.26%358,700
2025-11-251,531.01,580.01,524.01,563.0+78.0+5.25%589,200
2025-11-211,499.01,527.01,472.01,485.0-54.0-3.51%692,600
2025-11-201,516.01,546.01,502.01,539.0+79.0+5.41%1,199,800
2025-11-191,464.01,509.01,441.01,460.0+7.0+0.48%932,100
2025-11-181,459.01,514.01,429.01,453.0+144.0+11.00%2,574,800
2025-11-171,313.01,323.01,304.01,309.0+12.0+0.93%365,100
2025-11-141,276.01,313.01,274.01,297.0+3.0+0.23%477,600
2025-11-131,293.01,294.01,279.01,294.0+13.0+1.01%272,000
2025-11-121,259.01,291.01,257.01,281.0+33.0+2.64%528,000
2025-11-111,269.01,271.01,244.01,248.00.00.00%416,400
2025-11-101,259.01,267.01,236.01,248.0-18.0-1.42%573,300
2025-11-071,252.01,274.01,244.01,266.0+16.0+1.28%961,800
2025-11-061,312.01,312.01,213.01,250.0-268.0-17.65%3,043,500
2025-11-051,500.01,520.01,430.01,518.0-22.0-1.43%840,300
2025-11-041,543.01,578.01,540.01,540.0-10.0-0.65%470,900
2025-10-311,543.01,550.01,514.01,550.0+26.0+1.71%359,700
2025-10-301,517.01,533.01,508.01,524.0+22.0+1.46%631,700
2025-10-291,533.01,533.01,502.01,502.0-21.0-1.38%281,900
2025-10-281,559.01,571.01,521.01,523.0-51.0-3.24%292,000
2025-10-271,580.01,587.01,557.01,574.0+48.0+3.15%511,700
2025-10-241,505.01,538.01,505.01,526.0+24.0+1.60%449,900
2025-10-231,498.01,508.01,477.01,502.0-2.0-0.13%284,100
2025-10-221,489.01,504.01,475.01,504.0+9.0+0.60%393,600
2025-10-211,503.01,515.01,489.01,495.0-1.0-0.07%376,900
2025-10-201,495.01,499.01,486.01,496.0+28.0+1.91%340,800
2025-10-171,478.01,494.01,468.01,468.0-12.0-0.81%281,600
2025-10-161,517.01,520.01,460.01,480.0+53.0+3.71%600,800
2025-10-151,404.01,437.01,397.01,427.0+47.0+3.41%351,500
2025-10-141,403.01,427.01,374.01,380.0-53.0-3.70%385,500
2025-10-101,457.01,461.01,427.01,433.0-40.0-2.72%265,700
2025-10-091,465.01,480.01,455.01,473.0+16.0+1.10%285,600
2025-10-081,450.01,466.01,446.01,457.0+3.0+0.21%278,900
2025-10-071,439.01,477.01,434.01,454.0+29.0+2.04%362,800
2025-10-061,431.01,460.01,421.01,425.0+13.0+0.92%349,000
2025-10-031,404.01,418.01,389.01,412.0-18.0-1.26%268,000
2025-10-021,420.01,438.01,408.01,430.0+13.0+0.92%269,000
2025-10-011,472.01,472.01,416.01,417.0-65.0-4.39%303,800
2025-09-301,489.01,502.01,480.01,482.0+11.0+0.75%341,800
2025-09-291,497.01,500.01,471.01,471.0-18.0-1.21%278,900
2025-09-261,487.01,493.01,476.01,489.0+2.0+0.13%276,400
2025-09-251,486.01,494.01,475.01,487.0+1.0+0.07%254,700
2025-09-241,475.01,493.01,466.01,486.0+19.0+1.30%472,600
2025-09-221,440.01,478.01,440.01,467.0+31.0+2.16%267,800
2025-09-191,450.01,468.01,429.01,436.0-14.0-0.97%356,300
2025-09-181,427.01,457.01,415.01,450.0+19.0+1.33%333,200
2025-09-171,436.01,453.01,426.01,431.0-11.0-0.76%311,700
2025-09-161,402.01,448.01,402.01,442.0+40.0+2.85%484,600
2025-09-121,388.01,408.01,379.01,402.0——240,400

直近120営業日分を表示