日本ケミコン

6997

プライム/電気機器/NIPPON CHEMI-CON 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	1,515.0	1,539.0	1,499.0	1,525.0	-30.0	-1.93%	274,100
2026-03-12	1,605.0	1,641.0	1,545.0	1,555.0	-69.0	-4.25%	338,600
2026-03-11	1,620.0	1,666.0	1,611.0	1,624.0	+18.0	+1.12%	293,200
2026-03-10	1,576.0	1,621.0	1,573.0	1,606.0	+82.0	+5.38%	292,800
2026-03-09	1,538.0	1,550.0	1,476.0	1,524.0	-164.0	-9.72%	572,800
2026-03-06	1,660.0	1,708.0	1,635.0	1,688.0	-12.0	-0.71%	284,100
2026-03-05	1,709.0	1,753.0	1,670.0	1,700.0	+71.0	+4.36%	478,400
2026-03-04	1,656.0	1,724.0	1,590.0	1,629.0	-100.0	-5.78%	528,600
2026-03-03	1,858.0	1,877.0	1,723.0	1,729.0	-131.0	-7.04%	349,500
2026-03-02	1,808.0	1,883.0	1,797.0	1,860.0	-28.0	-1.48%	308,500
2026-02-27	1,801.0	1,889.0	1,781.0	1,888.0	+91.0	+5.06%	367,000
2026-02-26	1,824.0	1,837.0	1,770.0	1,797.0	-29.0	-1.59%	347,400
2026-02-25	1,790.0	1,857.0	1,736.0	1,826.0	+51.0	+2.87%	451,800
2026-02-24	1,686.0	1,800.0	1,674.0	1,775.0	+100.0	+5.97%	528,500
2026-02-20	1,731.0	1,739.0	1,643.0	1,675.0	-70.0	-4.01%	409,900
2026-02-19	1,680.0	1,749.0	1,626.0	1,745.0	+83.0	+4.99%	654,800
2026-02-18	1,610.0	1,674.0	1,570.0	1,662.0	+58.0	+3.62%	420,100
2026-02-17	1,522.0	1,616.0	1,505.0	1,604.0	+84.0	+5.53%	394,000
2026-02-16	1,520.0	1,568.0	1,513.0	1,520.0	+12.0	+0.80%	246,400
2026-02-13	1,529.0	1,536.0	1,491.0	1,508.0	-49.0	-3.15%	371,200
2026-02-12	1,555.0	1,573.0	1,533.0	1,557.0	+13.0	+0.84%	461,500
2026-02-10	1,547.0	1,554.0	1,486.0	1,544.0	-67.0	-4.16%	1,364,000
2026-02-09	1,610.0	1,617.0	1,572.0	1,611.0	+39.0	+2.48%	472,200
2026-02-06	1,553.0	1,572.0	1,507.0	1,572.0	+25.0	+1.62%	266,500
2026-02-05	1,569.0	1,583.0	1,534.0	1,547.0	-3.0	-0.19%	265,000
2026-02-04	1,539.0	1,565.0	1,511.0	1,550.0	+21.0	+1.37%	320,500
2026-02-03	1,476.0	1,536.0	1,464.0	1,529.0	+95.0	+6.62%	414,000
2026-02-02	1,487.0	1,543.0	1,420.0	1,434.0	-57.0	-3.82%	394,300
2026-01-30	1,443.0	1,516.0	1,431.0	1,491.0	+59.0	+4.12%	337,100
2026-01-29	1,467.0	1,472.0	1,432.0	1,432.0	-21.0	-1.45%	336,200
2026-01-28	1,475.0	1,480.0	1,432.0	1,453.0	-29.0	-1.96%	231,100
2026-01-27	1,481.0	1,513.0	1,453.0	1,482.0	-9.0	-0.60%	286,300
2026-01-26	1,540.0	1,541.0	1,488.0	1,491.0	-79.0	-5.03%	408,100
2026-01-23	1,590.0	1,602.0	1,558.0	1,570.0	-16.0	-1.01%	192,300
2026-01-22	1,563.0	1,599.0	1,556.0	1,586.0	+20.0	+1.28%	260,800
2026-01-21	1,520.0	1,583.0	1,512.0	1,566.0	+6.0	+0.38%	243,300
2026-01-20	1,597.0	1,601.0	1,544.0	1,560.0	-41.0	-2.56%	253,800
2026-01-19	1,565.0	1,619.0	1,537.0	1,601.0	+14.0	+0.88%	309,200
2026-01-16	1,560.0	1,587.0	1,513.0	1,587.0	+25.0	+1.60%	315,700
2026-01-15	1,540.0	1,562.0	1,524.0	1,562.0	+8.0	+0.51%	303,900
2026-01-14	1,507.0	1,566.0	1,500.0	1,554.0	+50.0	+3.32%	367,500
2026-01-13	1,510.0	1,528.0	1,484.0	1,504.0	+33.0	+2.24%	352,300
2026-01-09	1,490.0	1,499.0	1,445.0	1,471.0	-16.0	-1.08%	324,500
2026-01-08	1,525.0	1,537.0	1,470.0	1,487.0	-44.0	-2.87%	469,900
2026-01-07	1,473.0	1,582.0	1,447.0	1,531.0	+44.0	+2.96%	863,500
2026-01-06	1,505.0	1,513.0	1,466.0	1,487.0	-16.0	-1.06%	340,500
2026-01-05	1,473.0	1,519.0	1,463.0	1,503.0	+53.0	+3.66%	498,500
2025-12-30	1,450.0	1,473.0	1,446.0	1,450.0	-15.0	-1.02%	217,600
2025-12-29	1,459.0	1,468.0	1,447.0	1,465.0	+6.0	+0.41%	272,200
2025-12-26	1,460.0	1,473.0	1,451.0	1,459.0	-8.0	-0.55%	145,500
2025-12-25	1,445.0	1,475.0	1,438.0	1,467.0	+38.0	+2.66%	177,900
2025-12-24	1,428.0	1,449.0	1,416.0	1,429.0	+4.0	+0.28%	200,200
2025-12-23	1,393.0	1,430.0	1,375.0	1,425.0	+46.0	+3.34%	398,200
2025-12-22	1,330.0	1,385.0	1,322.0	1,379.0	+69.0	+5.27%	239,700
2025-12-19	1,330.0	1,330.0	1,305.0	1,310.0	-7.0	-0.53%	213,500
2025-12-18	1,310.0	1,338.0	1,303.0	1,317.0	-38.0	-2.80%	216,500
2025-12-17	1,353.0	1,360.0	1,308.0	1,355.0	+2.0	+0.15%	368,800
2025-12-16	1,447.0	1,447.0	1,353.0	1,353.0	-92.0	-6.37%	339,000
2025-12-15	1,416.0	1,448.0	1,411.0	1,445.0	-1.0	-0.07%	155,100
2025-12-12	1,444.0	1,450.0	1,429.0	1,446.0	+3.0	+0.21%	166,000
2025-12-11	1,515.0	1,515.0	1,423.0	1,443.0	-42.0	-2.83%	285,300
2025-12-10	1,481.0	1,516.0	1,472.0	1,485.0	-1.0	-0.07%	285,200
2025-12-09	1,480.0	1,502.0	1,472.0	1,486.0	-13.0	-0.87%	224,300
2025-12-08	1,480.0	1,499.0	1,462.0	1,499.0	+19.0	+1.28%	184,700
2025-12-05	1,464.0	1,493.0	1,455.0	1,480.0	-14.0	-0.94%	290,700
2025-12-04	1,501.0	1,512.0	1,485.0	1,494.0	-13.0	-0.86%	351,500
2025-12-03	1,531.0	1,545.0	1,482.0	1,507.0	-42.0	-2.71%	454,200
2025-12-02	1,520.0	1,583.0	1,513.0	1,549.0	+47.0	+3.13%	552,700
2025-12-01	1,518.0	1,632.0	1,492.0	1,502.0	+31.0	+2.11%	782,500
2025-11-28	1,425.0	1,518.0	1,418.0	1,471.0	+45.0	+3.16%	543,600
2025-11-27	1,353.0	1,433.0	1,349.0	1,426.0	+88.0	+6.58%	477,300
2025-11-26	1,360.0	1,364.0	1,330.0	1,338.0	-12.0	-0.89%	246,500
2025-11-25	1,337.0	1,381.0	1,329.0	1,350.0	+43.0	+3.29%	426,200
2025-11-21	1,327.0	1,341.0	1,294.0	1,307.0	-50.0	-3.68%	356,900
2025-11-20	1,343.0	1,388.0	1,340.0	1,357.0	+44.0	+3.35%	375,800
2025-11-19	1,291.0	1,332.0	1,278.0	1,313.0	-5.0	-0.38%	328,200
2025-11-18	1,281.0	1,397.0	1,279.0	1,318.0	+35.0	+2.73%	938,400
2025-11-17	1,290.0	1,290.0	1,257.0	1,283.0	+5.0	+0.39%	208,500
2025-11-14	1,262.0	1,326.0	1,260.0	1,278.0	+5.0	+0.39%	435,000
2025-11-13	1,220.0	1,275.0	1,216.0	1,273.0	+60.0	+4.95%	378,900
2025-11-12	1,192.0	1,230.0	1,192.0	1,213.0	+32.0	+2.71%	470,600
2025-11-11	1,192.0	1,216.0	1,165.0	1,181.0	-13.0	-1.09%	646,400
2025-11-10	1,192.0	1,206.0	1,176.0	1,194.0	+3.0	+0.25%	808,900
2025-11-07	1,197.0	1,227.0	1,145.0	1,191.0	-316.0	-20.97%	1,865,800
2025-11-06	1,495.0	1,514.0	1,430.0	1,507.0	+28.0	+1.89%	574,300
2025-11-05	1,530.0	1,533.0	1,429.0	1,479.0	-93.0	-5.92%	497,000
2025-11-04	1,570.0	1,612.0	1,567.0	1,572.0	+11.0	+0.70%	400,700
2025-10-31	1,543.0	1,566.0	1,510.0	1,561.0	+21.0	+1.36%	457,800
2025-10-30	1,553.0	1,569.0	1,522.0	1,540.0	-13.0	-0.84%	268,100
2025-10-29	1,618.0	1,626.0	1,552.0	1,553.0	-55.0	-3.42%	325,200
2025-10-28	1,652.0	1,671.0	1,602.0	1,608.0	-53.0	-3.19%	256,500
2025-10-27	1,652.0	1,664.0	1,634.0	1,661.0	+31.0	+1.90%	392,500
2025-10-24	1,620.0	1,660.0	1,601.0	1,630.0	+34.0	+2.13%	508,400
2025-10-23	1,572.0	1,596.0	1,554.0	1,596.0	+18.0	+1.14%	211,200
2025-10-22	1,570.0	1,595.0	1,543.0	1,578.0	+20.0	+1.28%	246,200
2025-10-21	1,572.0	1,587.0	1,540.0	1,558.0	+11.0	+0.71%	321,700
2025-10-20	1,534.0	1,569.0	1,521.0	1,547.0	+52.0	+3.48%	364,600
2025-10-17	1,496.0	1,506.0	1,479.0	1,495.0	-25.0	-1.64%	234,300
2025-10-16	1,465.0	1,526.0	1,461.0	1,520.0	+25.0	+1.67%	316,500
2025-10-15	1,456.0	1,497.0	1,448.0	1,495.0	+58.0	+4.04%	179,500
2025-10-14	1,472.0	1,501.0	1,428.0	1,437.0	-63.0	-4.20%	405,300
2025-10-10	1,533.0	1,539.0	1,482.0	1,500.0	-73.0	-4.64%	329,500
2025-10-09	1,555.0	1,585.0	1,538.0	1,573.0	+38.0	+2.48%	388,000
2025-10-08	1,540.0	1,551.0	1,532.0	1,535.0	-5.0	-0.32%	181,300
2025-10-07	1,565.0	1,573.0	1,540.0	1,540.0	-11.0	-0.71%	301,800
2025-10-06	1,586.0	1,586.0	1,543.0	1,551.0	+19.0	+1.24%	231,100
2025-10-03	1,521.0	1,534.0	1,502.0	1,532.0	+22.0	+1.46%	186,100
2025-10-02	1,532.0	1,571.0	1,510.0	1,510.0	-40.0	-2.58%	280,500
2025-10-01	1,595.0	1,598.0	1,547.0	1,550.0	-85.0	-5.20%	305,900
2025-09-30	1,610.0	1,665.0	1,596.0	1,635.0	+41.0	+2.57%	426,300
2025-09-29	1,526.0	1,625.0	1,526.0	1,594.0	+54.0	+3.51%	415,900
2025-09-26	1,583.0	1,583.0	1,505.0	1,540.0	-59.0	-3.69%	326,400
2025-09-25	1,580.0	1,604.0	1,548.0	1,599.0	+29.0	+1.85%	251,900
2025-09-24	1,567.0	1,584.0	1,546.0	1,570.0	+2.0	+0.13%	286,300
2025-09-22	1,516.0	1,589.0	1,510.0	1,568.0	+66.0	+4.39%	354,300
2025-09-19	1,504.0	1,516.0	1,474.0	1,502.0	-7.0	-0.46%	455,000
2025-09-18	1,540.0	1,558.0	1,506.0	1,509.0	-57.0	-3.64%	587,000
2025-09-17	1,614.0	1,614.0	1,553.0	1,566.0	-59.0	-3.63%	536,600
2025-09-16	1,410.0	1,635.0	1,408.0	1,625.0	+217.0	+15.41%	1,205,900
2025-09-12	1,416.0	1,433.0	1,403.0	1,408.0	—	—	242,600

直近120営業日分を表示