KabuInsight

ニッチツ

7021
スタンダード/機械/NITCHITSU 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
2026-03-132,235.02,240.02,219.02,224.0-26.0-1.16%1,500
2026-03-122,257.02,278.02,250.02,250.0-30.0-1.32%1,700
2026-03-112,250.02,312.02,250.02,280.0+29.0+1.29%2,200
2026-03-102,225.02,269.02,190.02,251.0+76.0+3.49%5,300
2026-03-092,180.02,190.02,130.02,175.0-39.0-1.76%11,000
2026-03-062,259.02,259.02,214.02,214.0-21.0-0.94%1,000
2026-03-052,190.02,280.02,190.02,235.0+74.0+3.42%3,400
2026-03-042,281.02,281.02,161.02,161.0-129.0-5.63%4,600
2026-03-032,335.02,335.02,290.02,290.0-45.0-1.93%3,800
2026-03-022,368.02,368.02,330.02,335.0-21.0-0.89%4,000
2026-02-272,356.02,372.02,341.02,356.0-11.0-0.46%1,700
2026-02-262,374.02,383.02,367.02,367.0+10.0+0.42%2,200
2026-02-252,350.02,375.02,350.02,357.0+7.0+0.30%700
2026-02-242,350.02,372.02,350.02,350.00.00.00%1,200
2026-02-202,311.02,357.02,311.02,350.0+7.0+0.30%2,400
2026-02-192,345.02,345.02,302.02,343.0+7.0+0.30%3,100
2026-02-182,270.02,350.02,270.02,336.0+81.0+3.59%4,100
2026-02-172,300.02,300.02,255.02,255.0-62.0-2.68%9,300
2026-02-162,427.02,427.02,316.02,317.0-153.0-6.19%12,000
2026-02-132,466.02,495.02,466.02,470.0-33.0-1.32%2,000
2026-02-122,500.02,539.02,458.02,503.0+9.0+0.36%9,800
2026-02-102,464.02,495.02,463.02,494.0+30.0+1.22%1,700
2026-02-092,452.02,484.02,452.02,464.0+29.0+1.19%2,800
2026-02-062,448.02,448.02,415.02,435.0-16.0-0.65%3,800
2026-02-052,517.02,517.02,451.02,451.0-24.0-0.97%4,500
2026-02-042,427.02,475.02,427.02,475.0+48.0+1.98%2,400
2026-02-032,460.02,460.02,396.02,427.0+22.0+0.91%4,700
2026-02-022,412.02,454.02,405.02,405.0-20.0-0.82%2,500
2026-01-302,468.02,468.02,425.02,425.0-23.0-0.94%1,100
2026-01-292,480.02,480.02,426.02,448.0-27.0-1.09%1,500
2026-01-282,387.02,476.02,385.02,475.0+75.0+3.13%2,600
2026-01-272,379.02,417.02,379.02,400.0+46.0+1.95%1,000
2026-01-262,415.02,415.02,313.02,354.0-97.0-3.96%3,400
2026-01-232,479.02,484.02,451.02,451.0-28.0-1.13%3,300
2026-01-222,481.02,500.02,468.02,479.00.00.00%2,300
2026-01-212,440.02,479.02,425.02,479.0-10.0-0.40%3,700
2026-01-202,505.02,505.02,488.02,489.0-16.0-0.64%2,300
2026-01-192,475.02,510.02,470.02,505.0+10.0+0.40%4,100
2026-01-162,438.02,526.02,438.02,495.0+57.0+2.34%12,700
2026-01-152,435.02,460.02,414.02,438.0+3.0+0.12%3,100
2026-01-142,461.02,461.02,422.02,435.0-21.0-0.86%4,700
2026-01-132,520.02,520.02,456.02,456.0-25.0-1.01%6,600
2026-01-092,425.02,518.02,420.02,481.0+69.0+2.86%7,900
2026-01-082,347.02,413.02,333.02,412.0+65.0+2.77%5,000
2026-01-072,302.02,355.02,271.02,347.0+57.0+2.49%4,200
2026-01-062,301.02,303.02,288.02,290.0+5.0+0.22%2,700
2026-01-052,253.02,309.02,236.02,285.0+33.0+1.47%5,900
2025-12-302,234.02,252.02,234.02,252.0+18.0+0.81%300
2025-12-292,222.02,255.02,201.02,234.0+12.0+0.54%5,300
2025-12-262,233.02,254.02,222.02,222.0-27.0-1.20%4,800
2025-12-252,262.02,270.02,225.02,249.0-28.0-1.23%3,500
2025-12-242,251.02,281.02,251.02,277.0+22.0+0.98%1,900
2025-12-232,255.02,309.02,255.02,255.0-45.0-1.96%4,000
2025-12-222,299.02,300.02,270.02,300.0+31.0+1.37%3,500
2025-12-192,265.02,289.02,265.02,269.0+10.0+0.44%1,900
2025-12-182,244.02,276.02,230.02,259.0+1.0+0.04%2,400
2025-12-172,257.02,259.02,226.02,258.0+45.0+2.03%5,700
2025-12-162,218.02,265.02,210.02,213.0+1.0+0.05%2,700
2025-12-152,218.02,218.02,185.02,212.0-13.0-0.58%3,800
2025-12-122,216.02,243.02,176.02,225.0+59.0+2.72%1,500
2025-12-112,217.02,230.02,157.02,166.0-52.0-2.34%3,100
2025-12-102,205.02,218.02,189.02,218.0+14.0+0.64%3,800
2025-12-092,212.02,223.02,204.02,204.0-2.0-0.09%1,900
2025-12-082,182.02,232.02,182.02,206.0+34.0+1.57%1,300
2025-12-052,153.02,184.02,153.02,172.0+20.0+0.93%1,400
2025-12-042,158.02,159.02,146.02,152.0+1.0+0.05%2,800
2025-12-032,157.02,182.02,151.02,151.0+5.0+0.23%1,600
2025-12-022,237.02,237.02,146.02,146.0-41.0-1.87%3,800
2025-12-012,248.02,300.02,187.02,187.0-61.0-2.71%4,100
2025-11-282,231.02,279.02,231.02,248.0+33.0+1.49%4,400
2025-11-272,150.02,260.02,150.02,215.0+75.0+3.50%10,300
2025-11-262,133.02,171.02,125.02,140.0-32.0-1.47%2,900
2025-11-252,135.02,173.02,109.02,172.0+68.0+3.23%5,900
2025-11-212,148.02,215.02,104.02,104.0-32.0-1.50%9,600
2025-11-202,200.02,200.02,122.02,136.0-14.0-0.65%6,900
2025-11-192,130.02,176.02,105.02,150.0+18.0+0.84%3,700
2025-11-182,197.02,197.02,100.02,132.0-66.0-3.00%9,000
2025-11-172,250.02,250.02,195.02,198.0-71.0-3.13%5,900
2025-11-142,300.02,339.02,239.02,269.0-158.0-6.51%11,500
2025-11-132,335.02,472.02,335.02,427.0+101.0+4.34%5,400
2025-11-122,345.02,390.02,325.02,326.0-19.0-0.81%3,800
2025-11-112,410.02,410.02,308.02,345.0-43.0-1.80%5,800
2025-11-102,360.02,480.02,360.02,388.0+58.0+2.49%6,300
2025-11-072,431.02,431.02,330.02,330.0-101.0-4.15%5,400
2025-11-062,530.02,530.02,430.02,431.0-58.0-2.33%7,000
2025-11-052,428.02,532.02,404.02,489.0+19.0+0.77%11,800
2025-11-042,316.02,560.02,316.02,470.0+159.0+6.88%33,100
2025-10-312,459.02,459.02,306.02,311.0-148.0-6.02%24,900
2025-10-302,402.02,480.02,325.02,459.0-93.0-3.64%29,800
2025-10-292,780.02,976.02,438.02,552.0-218.0-7.87%106,300
2025-10-282,850.03,255.02,751.02,770.0+19.0+0.69%417,200
2025-10-272,501.02,751.02,484.02,751.0+500.0+22.21%71,500
2025-10-242,004.02,392.02,004.02,251.0+259.0+13.00%87,500
2025-10-231,990.02,018.01,980.01,992.0+2.0+0.10%15,300
2025-10-221,977.01,990.01,970.01,990.0+5.0+0.25%3,900
2025-10-211,983.01,988.01,960.01,985.0+29.0+1.48%1,700
2025-10-202,000.02,000.01,956.01,956.0-17.0-0.86%3,900
2025-10-171,963.01,973.01,954.01,973.0+10.0+0.51%1,000
2025-10-161,953.01,965.01,932.01,963.0+30.0+1.55%1,000
2025-10-151,925.01,933.01,925.01,933.0+33.0+1.74%900
2025-10-141,939.01,939.01,900.01,900.0-79.0-3.99%2,400
2025-10-101,995.01,995.01,948.01,979.0-16.0-0.80%2,300
2025-10-091,995.01,995.01,985.01,995.0+5.0+0.25%800
2025-10-081,983.01,999.01,978.01,990.0+5.0+0.25%1,600
2025-10-071,981.01,985.01,980.01,985.0+5.0+0.25%1,800
2025-10-061,966.02,026.01,966.01,980.0+20.0+1.02%3,600
2025-10-031,962.01,992.01,956.01,960.0-9.0-0.46%1,000
2025-10-021,960.01,974.01,950.01,969.0+28.0+1.44%1,200
2025-10-012,011.02,011.01,941.01,941.0-69.0-3.43%2,500
2025-09-301,975.02,010.01,975.02,010.0-2.0-0.10%300
2025-09-292,012.02,012.02,012.02,012.00.00.00%100
2025-09-262,015.02,015.02,009.02,012.0-7.0-0.35%1,100
2025-09-252,019.02,019.02,019.02,019.00.00.00%400
2025-09-242,011.02,022.01,980.02,019.0+5.0+0.25%4,600
2025-09-221,982.02,018.01,962.02,014.0+32.0+1.61%4,800
2025-09-191,970.01,994.01,960.01,982.0+20.0+1.02%1,900
2025-09-181,973.02,000.01,958.01,962.0+23.0+1.19%5,100
2025-09-171,973.01,973.01,925.01,939.0-12.0-0.62%2,800
2025-09-161,946.01,970.01,944.01,951.0-20.0-1.01%1,300
2025-09-121,929.01,986.01,929.01,971.0——2,800

直近120営業日分を表示