KabuInsight

日本車輌製造

7102
プライム/輸送用機器/NIPPON SHARYO,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
2026-03-133,705.03,770.03,705.03,730.0-45.0-1.19%25,000
2026-03-123,810.03,825.03,750.03,775.0-75.0-1.95%24,600
2026-03-113,865.03,920.03,850.03,850.0+45.0+1.18%29,300
2026-03-103,795.03,870.03,770.03,805.0+120.0+3.26%38,800
2026-03-093,645.03,720.03,585.03,685.0-195.0-5.03%61,000
2026-03-063,890.03,940.03,815.03,880.0-60.0-1.52%40,900
2026-03-053,900.03,990.03,890.03,940.0+155.0+4.10%54,700
2026-03-043,855.03,895.03,685.03,785.0-210.0-5.26%98,500
2026-03-034,180.04,180.03,995.03,995.0-185.0-4.43%53,800
2026-03-024,125.04,215.04,085.04,180.0-70.0-1.65%41,800
2026-02-274,140.04,275.04,120.04,250.0+75.0+1.80%50,900
2026-02-264,110.04,195.04,080.04,175.0+35.0+0.85%46,500
2026-02-254,195.04,220.04,135.04,140.0-110.0-2.59%35,300
2026-02-244,275.04,280.04,205.04,250.0-25.0-0.58%40,500
2026-02-204,190.04,290.04,185.04,275.0+55.0+1.30%29,300
2026-02-194,220.04,250.04,170.04,220.0+30.0+0.72%25,400
2026-02-184,190.04,220.04,160.04,190.00.00.00%15,300
2026-02-174,255.04,255.04,170.04,190.0-65.0-1.53%32,600
2026-02-164,300.04,325.04,225.04,255.0-15.0-0.35%35,200
2026-02-134,350.04,380.04,270.04,270.0-150.0-3.39%35,600
2026-02-124,330.04,425.04,285.04,420.0+135.0+3.15%42,900
2026-02-104,300.04,330.04,280.04,285.0+25.0+0.59%31,200
2026-02-094,225.04,270.04,200.04,260.0+85.0+2.04%41,300
2026-02-064,095.04,185.04,085.04,175.0+30.0+0.72%39,100
2026-02-054,220.04,220.04,070.04,145.0-80.0-1.89%44,900
2026-02-044,040.04,245.04,005.04,225.0+185.0+4.58%62,300
2026-02-033,950.04,090.03,905.04,040.0+155.0+3.99%89,900
2026-02-024,090.04,090.03,865.03,885.0+215.0+5.86%139,000
2026-01-303,660.03,675.03,610.03,670.0+5.0+0.14%54,500
2026-01-293,680.03,690.03,615.03,665.0-15.0-0.41%31,800
2026-01-283,760.03,760.03,635.03,680.0-80.0-2.13%41,800
2026-01-273,720.03,775.03,700.03,760.0+25.0+0.67%30,000
2026-01-263,830.03,830.03,735.03,735.0-160.0-4.11%51,300
2026-01-233,900.03,930.03,855.03,895.0+10.0+0.26%32,000
2026-01-223,880.03,905.03,850.03,885.0+50.0+1.30%41,500
2026-01-213,770.03,860.03,755.03,835.0-45.0-1.16%33,200
2026-01-203,915.03,915.03,850.03,880.0-50.0-1.27%27,400
2026-01-193,960.03,995.03,875.03,930.0-80.0-2.00%53,300
2026-01-163,950.04,015.03,945.04,010.0+80.0+2.04%55,600
2026-01-153,905.03,960.03,895.03,930.0+10.0+0.26%35,700
2026-01-143,880.03,925.03,880.03,920.0+40.0+1.03%30,300
2026-01-133,865.03,910.03,835.03,880.0+30.0+0.78%54,100
2026-01-093,830.03,865.03,815.03,850.0+10.0+0.26%23,200
2026-01-083,845.03,865.03,820.03,840.0-5.0-0.13%23,200
2026-01-073,860.03,880.03,825.03,845.0-30.0-0.77%25,000
2026-01-063,800.03,885.03,800.03,875.0+75.0+1.97%49,500
2026-01-053,790.03,845.03,770.03,800.0+15.0+0.40%57,600
2025-12-303,805.03,840.03,775.03,785.0+5.0+0.13%37,300
2025-12-293,745.03,790.03,735.03,780.0+55.0+1.48%36,600
2025-12-263,800.03,800.03,705.03,725.0-55.0-1.46%33,700
2025-12-253,755.03,805.03,745.03,780.0+25.0+0.67%27,600
2025-12-243,780.03,800.03,755.03,755.0+5.0+0.13%27,000
2025-12-233,725.03,765.03,710.03,750.0-15.0-0.40%39,700
2025-12-223,780.03,800.03,715.03,765.0+5.0+0.13%39,700
2025-12-193,790.03,795.03,735.03,760.0+5.0+0.13%58,600
2025-12-183,655.03,760.03,635.03,755.0+90.0+2.46%46,400
2025-12-173,680.03,680.03,625.03,665.0+5.0+0.14%25,800
2025-12-163,720.03,720.03,630.03,660.0-65.0-1.74%44,800
2025-12-153,595.03,725.03,570.03,725.0+140.0+3.91%61,700
2025-12-123,605.03,610.03,540.03,585.0+105.0+3.02%35,500
2025-12-113,540.03,540.03,475.03,480.0-55.0-1.56%30,800
2025-12-103,430.03,550.03,430.03,535.0+105.0+3.06%31,400
2025-12-093,470.03,500.03,420.03,430.0-45.0-1.29%21,600
2025-12-083,470.03,480.03,440.03,475.0+50.0+1.46%17,500
2025-12-053,440.03,505.03,420.03,425.0-15.0-0.44%31,300
2025-12-043,405.03,455.03,400.03,440.0+15.0+0.44%28,100
2025-12-033,460.03,470.03,425.03,425.0-65.0-1.86%24,100
2025-12-023,535.03,545.03,435.03,490.0-30.0-0.85%31,500
2025-12-013,600.03,600.03,475.03,520.0-60.0-1.68%42,800
2025-11-283,610.03,610.03,540.03,580.0-35.0-0.97%53,400
2025-11-273,500.03,625.03,500.03,615.0+120.0+3.43%110,300
2025-11-263,455.03,495.03,435.03,495.0+75.0+2.19%26,400
2025-11-253,500.03,520.03,420.03,420.0-70.0-2.01%46,100
2025-11-213,385.03,490.03,385.03,490.0+40.0+1.16%47,300
2025-11-203,375.03,460.03,345.03,450.0+135.0+4.07%42,200
2025-11-193,365.03,390.03,300.03,315.0-50.0-1.49%32,600
2025-11-183,400.03,450.03,335.03,365.0-50.0-1.46%41,100
2025-11-173,405.03,450.03,385.03,415.0+30.0+0.89%37,600
2025-11-143,330.03,390.03,320.03,385.0+30.0+0.89%29,300
2025-11-133,345.03,400.03,345.03,355.0-15.0-0.45%18,600
2025-11-123,320.03,395.03,300.03,370.0+15.0+0.45%28,700
2025-11-113,395.03,440.03,335.03,355.0-40.0-1.18%43,400
2025-11-103,285.03,410.03,280.03,395.0+105.0+3.19%29,400
2025-11-073,350.03,360.03,285.03,290.0-70.0-2.08%23,200
2025-11-063,275.03,390.03,230.03,360.0+110.0+3.38%54,700
2025-11-053,245.03,265.03,175.03,250.0-65.0-1.96%56,500
2025-11-043,355.03,370.03,280.03,315.0-30.0-0.90%49,300
2025-10-313,405.03,415.03,325.03,345.0-75.0-2.19%64,200
2025-10-303,430.03,500.03,405.03,420.0-60.0-1.72%103,600
2025-10-293,385.03,590.03,360.03,480.0+445.0+14.66%363,400
2025-10-283,190.03,195.03,005.03,035.0-140.0-4.41%83,700
2025-10-273,125.03,180.03,125.03,175.0+70.0+2.25%73,100
2025-10-243,100.03,105.03,060.03,105.0+5.0+0.16%62,700
2025-10-233,040.03,100.03,030.03,100.0+50.0+1.64%54,200
2025-10-223,020.03,060.02,974.03,050.0+59.0+1.97%53,100
2025-10-212,961.03,025.02,951.02,991.0+40.0+1.36%48,300
2025-10-202,947.02,977.02,939.02,951.0+33.0+1.13%27,300
2025-10-172,929.02,958.02,916.02,918.0-27.0-0.92%38,200
2025-10-162,900.02,970.02,894.02,945.0+89.0+3.12%86,400
2025-10-152,834.02,859.02,793.02,856.0+38.0+1.35%43,800
2025-10-142,660.02,837.02,654.02,818.0+129.0+4.80%111,300
2025-10-102,700.02,704.02,670.02,689.0-43.0-1.57%42,500
2025-10-092,741.02,758.02,730.02,732.0-9.0-0.33%39,900
2025-10-082,757.02,784.02,719.02,741.0-27.0-0.98%37,200
2025-10-072,713.02,773.02,702.02,768.0+56.0+2.06%45,400
2025-10-062,753.02,758.02,712.02,712.0+27.0+1.01%45,200
2025-10-032,711.02,730.02,685.02,685.0-41.0-1.50%33,500
2025-10-022,796.02,796.02,690.02,726.0-50.0-1.80%51,400
2025-10-012,844.02,858.02,749.02,776.0-99.0-3.44%73,700
2025-09-302,919.02,920.02,837.02,875.0-16.0-0.55%31,200
2025-09-292,912.02,915.02,870.02,891.0-54.0-1.83%31,300
2025-09-262,944.02,960.02,923.02,945.0+4.0+0.14%43,700
2025-09-252,969.02,976.02,914.02,941.0-12.0-0.41%38,200
2025-09-242,946.02,955.02,920.02,953.0+12.0+0.41%41,300
2025-09-222,948.03,105.02,927.02,941.0+135.0+4.81%187,100
2025-09-192,815.02,841.02,775.02,806.0-9.0-0.32%38,200
2025-09-182,818.02,834.02,788.02,815.0-1.0-0.04%39,800
2025-09-172,871.02,883.02,766.02,816.0-89.0-3.06%53,100
2025-09-162,870.02,905.02,863.02,905.0+51.0+1.79%22,900
2025-09-122,863.02,909.02,848.02,854.0——41,800

直近120営業日分を表示