KabuInsight

日産車体

7222
スタンダード/輸送用機器/NISSAN SHATAI 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
2026-03-13980.0997.0970.0972.0-38.0-3.76%102,500
2026-03-121,025.01,025.0998.01,010.0-17.0-1.66%64,200
2026-03-111,038.01,045.01,027.01,027.0+10.0+0.98%42,800
2026-03-101,012.01,031.01,000.01,017.0+20.0+2.01%54,000
2026-03-09976.01,011.0975.0997.0-45.0-4.32%93,800
2026-03-061,022.01,049.01,022.01,042.0+4.0+0.39%60,600
2026-03-051,040.01,052.01,027.01,038.0+18.0+1.76%68,200
2026-03-041,032.01,035.01,007.01,020.0-27.0-2.58%72,700
2026-03-031,071.01,081.01,047.01,047.0-43.0-3.94%89,700
2026-03-021,090.01,104.01,079.01,090.0-16.0-1.45%81,700
2026-02-271,070.01,106.01,070.01,106.0+24.0+2.22%108,100
2026-02-261,101.01,105.01,075.01,082.0-19.0-1.73%111,600
2026-02-251,075.01,104.01,067.01,101.0+35.0+3.28%97,800
2026-02-241,049.01,081.01,046.01,066.0+20.0+1.91%56,600
2026-02-201,055.01,055.01,040.01,046.0-25.0-2.33%47,800
2026-02-191,065.01,071.01,051.01,071.0-2.0-0.19%36,500
2026-02-181,095.01,099.01,073.01,073.0-18.0-1.65%41,400
2026-02-171,040.01,101.01,040.01,091.0+51.0+4.90%86,600
2026-02-161,054.01,059.01,025.01,040.0-14.0-1.33%106,500
2026-02-131,136.01,142.01,042.01,054.0+8.0+0.76%164,500
2026-02-121,046.01,058.01,043.01,046.0-5.0-0.48%73,600
2026-02-101,040.01,056.01,031.01,051.0+25.0+2.44%54,000
2026-02-091,050.01,054.01,025.01,026.0-10.0-0.97%72,500
2026-02-061,022.01,037.01,019.01,036.0+11.0+1.07%45,400
2026-02-051,023.01,034.01,022.01,025.0+12.0+1.18%52,500
2026-02-041,010.01,022.01,005.01,013.0+3.0+0.30%40,300
2026-02-031,010.01,019.01,006.01,010.0+3.0+0.30%57,200
2026-02-021,004.01,020.01,004.01,007.0+14.0+1.41%48,000
2026-01-301,007.01,012.0993.0993.0-10.0-1.00%66,400
2026-01-29987.01,015.0981.01,003.0+6.0+0.60%77,800
2026-01-28990.01,000.0986.0997.0-2.0-0.20%71,600
2026-01-27999.01,011.0996.0999.0-9.0-0.89%50,600
2026-01-261,019.01,033.01,001.01,008.0-29.0-2.80%58,500
2026-01-231,048.01,058.01,037.01,037.0-11.0-1.05%43,700
2026-01-221,040.01,060.01,040.01,048.0+12.0+1.16%51,200
2026-01-211,042.01,055.01,036.01,036.0-22.0-2.08%58,600
2026-01-201,075.01,075.01,057.01,058.0-17.0-1.58%42,700
2026-01-191,110.01,114.01,075.01,075.0-48.0-4.27%55,300
2026-01-161,069.01,125.01,069.01,123.0+58.0+5.45%79,500
2026-01-151,056.01,071.01,052.01,065.0+9.0+0.85%52,200
2026-01-141,065.01,075.01,055.01,056.0-10.0-0.94%40,700
2026-01-131,075.01,075.01,051.01,066.0+10.0+0.95%52,300
2026-01-091,038.01,060.01,038.01,056.0+21.0+2.03%49,700
2026-01-081,036.01,052.01,035.01,035.0-15.0-1.43%32,600
2026-01-071,036.01,068.01,036.01,050.0-5.0-0.47%46,300
2026-01-061,037.01,062.01,037.01,055.0+10.0+0.96%51,400
2026-01-051,013.01,046.01,013.01,045.0+32.0+3.16%53,800
2025-12-301,030.01,030.01,012.01,013.0-23.0-2.22%38,300
2025-12-291,003.01,036.01,003.01,036.0+24.0+2.37%61,300
2025-12-261,010.01,014.01,005.01,012.00.00.00%45,500
2025-12-251,009.01,018.01,007.01,012.0+3.0+0.30%37,300
2025-12-241,007.01,019.01,003.01,009.0+2.0+0.20%68,100
2025-12-231,013.01,018.0999.01,007.0-3.0-0.30%48,700
2025-12-221,014.01,015.01,001.01,010.0+5.0+0.50%47,300
2025-12-19987.01,005.0987.01,005.0+5.0+0.50%88,300
2025-12-181,000.01,006.0994.01,000.00.00.00%49,600
2025-12-171,009.01,015.0995.01,000.0-8.0-0.79%84,800
2025-12-161,027.01,027.01,008.01,008.0-19.0-1.85%45,600
2025-12-151,016.01,032.01,011.01,027.0+11.0+1.08%88,800
2025-12-121,011.01,018.01,006.01,016.0+17.0+1.70%52,900
2025-12-111,040.01,042.0999.0999.0-33.0-3.20%75,500
2025-12-101,031.01,044.01,024.01,032.0+1.0+0.10%37,100
2025-12-091,035.01,044.01,028.01,031.0-4.0-0.39%38,600
2025-12-081,039.01,045.01,034.01,035.0+6.0+0.58%43,800
2025-12-051,002.01,035.0999.01,029.0+27.0+2.69%84,000
2025-12-041,006.01,015.01,001.01,002.0+4.0+0.40%63,200
2025-12-031,032.01,042.0998.0998.0-41.0-3.95%77,400
2025-12-021,052.01,054.01,031.01,039.0-14.0-1.33%41,000
2025-12-011,067.01,076.01,053.01,053.0-13.0-1.22%55,300
2025-11-281,062.01,069.01,053.01,066.0+9.0+0.85%53,100
2025-11-271,051.01,061.01,049.01,057.0+2.0+0.19%37,500
2025-11-261,072.01,072.01,048.01,055.0-6.0-0.57%45,300
2025-11-251,061.01,076.01,058.01,061.00.00.00%50,900
2025-11-211,037.01,069.01,031.01,061.0+19.0+1.82%89,600
2025-11-201,066.01,068.01,042.01,042.0-19.0-1.79%46,000
2025-11-191,063.01,073.01,052.01,061.0-11.0-1.03%75,200
2025-11-181,050.01,074.01,048.01,072.0+10.0+0.94%49,600
2025-11-171,062.01,076.01,054.01,062.00.00.00%54,500
2025-11-141,038.01,073.01,030.01,062.0+23.0+2.21%55,000
2025-11-131,033.01,046.01,032.01,039.0+3.0+0.29%49,300
2025-11-121,010.01,041.01,010.01,036.0+30.0+2.98%64,500
2025-11-11999.01,018.0985.01,006.0+12.0+1.21%58,000
2025-11-101,029.01,029.0986.0994.0-30.0-2.93%70,900
2025-11-07992.01,035.0991.01,024.0+15.0+1.49%173,200
2025-11-061,028.01,044.01,001.01,009.0-27.0-2.61%107,500
2025-11-051,043.01,055.01,028.01,036.0-7.0-0.67%58,800
2025-11-041,029.01,053.01,022.01,043.0+14.0+1.36%86,100
2025-10-311,058.01,061.01,025.01,029.0-28.0-2.65%82,400
2025-10-301,076.01,085.01,057.01,057.0-21.0-1.95%193,700
2025-10-291,150.01,150.01,075.01,078.0-79.0-6.83%124,000
2025-10-281,191.01,193.01,151.01,157.0-29.0-2.45%89,200
2025-10-271,187.01,193.01,175.01,186.0+23.0+1.98%39,000
2025-10-241,171.01,176.01,163.01,163.0-8.0-0.68%41,200
2025-10-231,172.01,187.01,165.01,171.0-3.0-0.26%45,800
2025-10-221,153.01,184.01,150.01,174.0+31.0+2.71%68,000
2025-10-211,146.01,155.01,132.01,143.0-3.0-0.26%64,300
2025-10-201,140.01,153.01,139.01,146.0+13.0+1.15%36,800
2025-10-171,145.01,146.01,123.01,133.0-6.0-0.53%45,200
2025-10-161,141.01,144.01,125.01,139.0+8.0+0.71%68,600
2025-10-151,126.01,139.01,126.01,131.0+5.0+0.44%39,600
2025-10-141,126.01,152.01,119.01,126.0-26.0-2.26%80,000
2025-10-101,157.01,174.01,143.01,152.0-33.0-2.78%58,000
2025-10-091,165.01,188.01,165.01,185.0+20.0+1.72%105,500
2025-10-081,230.01,239.01,165.01,165.0-73.0-5.90%194,200
2025-10-071,224.01,246.01,224.01,238.0+6.0+0.49%57,000
2025-10-061,256.01,256.01,224.01,232.0+25.0+2.07%82,500
2025-10-031,208.01,217.01,198.01,207.0-5.0-0.41%55,700
2025-10-021,210.01,214.01,196.01,212.0+2.0+0.17%75,600
2025-10-011,220.01,226.01,196.01,210.0-23.0-1.87%118,200
2025-09-301,229.01,242.01,208.01,233.0-13.0-1.04%119,600
2025-09-291,276.01,277.01,241.01,246.0-46.0-3.56%65,000
2025-09-261,293.01,295.01,280.01,292.0-1.0-0.08%85,000
2025-09-251,275.01,298.01,275.01,293.0+20.0+1.57%61,300
2025-09-241,250.01,291.01,247.01,273.0-3.0-0.24%96,700
2025-09-221,307.01,319.01,272.01,276.0-29.0-2.22%70,500
2025-09-191,296.01,310.01,285.01,305.0+12.0+0.93%156,400
2025-09-181,300.01,300.01,281.01,293.0+8.0+0.62%60,600
2025-09-171,293.01,293.01,269.01,285.0+1.0+0.08%48,500
2025-09-161,277.01,300.01,265.01,284.0+10.0+0.78%88,700
2025-09-121,260.01,285.01,246.01,274.0——135,400

直近120営業日分を表示