ＮＯＫ
7240プライム/輸送用機器/NOK 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 | 2,999.5 | 3,041.0 | 2,999.5 | 3,041.0 | -26.0 | -0.85% | 362,600 |
| 2026-03-12 | 3,096.0 | 3,110.0 | 3,054.0 | 3,067.0 | -50.0 | -1.60% | 307,100 |
| 2026-03-11 | 3,105.0 | 3,144.0 | 3,100.0 | 3,117.0 | +47.0 | +1.53% | 272,800 |
| 2026-03-10 | 3,035.0 | 3,092.0 | 3,011.0 | 3,070.0 | +70.0 | +2.33% | 377,100 |
| 2026-03-09 | 2,975.0 | 3,085.0 | 2,910.5 | 3,000.0 | -115.0 | -3.69% | 516,600 |
| 2026-03-06 | 3,072.0 | 3,124.0 | 3,052.0 | 3,115.0 | +6.0 | +0.19% | 271,500 |
| 2026-03-05 | 3,138.0 | 3,140.0 | 3,094.0 | 3,109.0 | +78.0 | +2.57% | 446,400 |
| 2026-03-04 | 3,120.0 | 3,133.0 | 2,985.0 | 3,031.0 | -142.0 | -4.48% | 571,900 |
| 2026-03-03 | 3,257.0 | 3,296.0 | 3,153.0 | 3,173.0 | -120.0 | -3.64% | 489,300 |
| 2026-03-02 | 3,217.0 | 3,293.0 | 3,205.0 | 3,293.0 | -34.0 | -1.02% | 343,100 |
| 2026-02-27 | 3,280.0 | 3,327.0 | 3,266.0 | 3,327.0 | +39.0 | +1.19% | 428,600 |
| 2026-02-26 | 3,340.0 | 3,352.0 | 3,275.0 | 3,288.0 | -31.0 | -0.93% | 304,900 |
| 2026-02-25 | 3,355.0 | 3,355.0 | 3,303.0 | 3,319.0 | +12.0 | +0.36% | 258,500 |
| 2026-02-24 | 3,272.0 | 3,324.0 | 3,226.0 | 3,307.0 | +70.0 | +2.16% | 327,300 |
| 2026-02-20 | 3,245.0 | 3,250.0 | 3,197.0 | 3,237.0 | -42.0 | -1.28% | 348,800 |
| 2026-02-19 | 3,203.0 | 3,280.0 | 3,202.0 | 3,279.0 | +83.0 | +2.60% | 306,900 |
| 2026-02-18 | 3,178.0 | 3,203.0 | 3,158.0 | 3,196.0 | +32.0 | +1.01% | 264,900 |
| 2026-02-17 | 3,176.0 | 3,196.0 | 3,148.0 | 3,164.0 | -7.0 | -0.22% | 188,000 |
| 2026-02-16 | 3,211.0 | 3,235.0 | 3,157.0 | 3,171.0 | -25.0 | -0.78% | 333,700 |
| 2026-02-13 | 3,203.0 | 3,235.0 | 3,182.0 | 3,196.0 | -35.0 | -1.08% | 252,600 |
| 2026-02-12 | 3,208.0 | 3,253.0 | 3,208.0 | 3,231.0 | +27.0 | +0.84% | 279,500 |
| 2026-02-10 | 3,190.0 | 3,228.0 | 3,174.0 | 3,204.0 | +19.0 | +0.60% | 289,300 |
| 2026-02-09 | 3,200.0 | 3,232.0 | 3,174.0 | 3,185.0 | +61.0 | +1.95% | 483,000 |
| 2026-02-06 | 3,139.0 | 3,158.0 | 3,082.0 | 3,124.0 | -16.0 | -0.51% | 459,800 |
| 2026-02-05 | 3,162.0 | 3,165.0 | 3,123.0 | 3,140.0 | +27.0 | +0.87% | 443,700 |
| 2026-02-04 | 3,055.0 | 3,125.0 | 3,041.0 | 3,113.0 | +73.0 | +2.40% | 314,500 |
| 2026-02-03 | 3,013.0 | 3,051.0 | 2,991.5 | 3,040.0 | +63.0 | +2.12% | 312,300 |
| 2026-02-02 | 3,038.0 | 3,047.0 | 2,963.0 | 2,977.0 | -26.0 | -0.87% | 316,700 |
| 2026-01-30 | 2,988.0 | 3,010.0 | 2,974.0 | 3,003.0 | +32.0 | +1.08% | 260,900 |
| 2026-01-29 | 2,990.5 | 3,000.0 | 2,953.5 | 2,971.0 | -19.5 | -0.65% | 268,800 |
| 2026-01-28 | 3,033.0 | 3,051.0 | 2,990.5 | 2,990.5 | -71.5 | -2.34% | 253,400 |
| 2026-01-27 | 3,036.0 | 3,069.0 | 3,019.0 | 3,062.0 | +25.0 | +0.82% | 251,200 |
| 2026-01-26 | 3,104.0 | 3,140.0 | 3,036.0 | 3,037.0 | -136.0 | -4.29% | 428,000 |
| 2026-01-23 | 3,149.0 | 3,181.0 | 3,120.0 | 3,173.0 | +44.0 | +1.41% | 444,400 |
| 2026-01-22 | 3,089.0 | 3,150.0 | 3,069.0 | 3,129.0 | +83.0 | +2.72% | 458,000 |
| 2026-01-21 | 2,989.0 | 3,047.0 | 2,975.5 | 3,046.0 | +19.0 | +0.63% | 293,400 |
| 2026-01-20 | 3,059.0 | 3,059.0 | 3,012.0 | 3,027.0 | -42.0 | -1.37% | 240,800 |
| 2026-01-19 | 3,074.0 | 3,083.0 | 3,015.0 | 3,069.0 | +12.0 | +0.39% | 263,500 |
| 2026-01-16 | 3,001.0 | 3,074.0 | 2,998.0 | 3,057.0 | +52.0 | +1.73% | 288,000 |
| 2026-01-15 | 3,018.0 | 3,028.0 | 3,000.0 | 3,005.0 | -19.0 | -0.63% | 232,000 |
| 2026-01-14 | 2,956.0 | 3,024.0 | 2,953.5 | 3,024.0 | +80.5 | +2.73% | 362,400 |
| 2026-01-13 | 2,951.5 | 2,985.0 | 2,943.5 | 2,943.5 | +42.0 | +1.45% | 407,100 |
| 2026-01-09 | 2,899.0 | 2,923.5 | 2,877.0 | 2,901.5 | +24.5 | +0.85% | 254,900 |
| 2026-01-08 | 2,899.0 | 2,911.0 | 2,866.0 | 2,877.0 | -26.0 | -0.90% | 228,900 |
| 2026-01-07 | 2,853.0 | 2,926.0 | 2,840.5 | 2,903.0 | +27.5 | +0.96% | 338,600 |
| 2026-01-06 | 2,873.0 | 2,903.0 | 2,873.0 | 2,875.5 | +21.0 | +0.74% | 365,000 |
| 2026-01-05 | 2,840.0 | 2,866.5 | 2,836.0 | 2,854.5 | +46.5 | +1.66% | 319,200 |
| 2025-12-30 | 2,800.0 | 2,815.0 | 2,793.0 | 2,808.0 | +2.5 | +0.09% | 248,100 |
| 2025-12-29 | 2,779.0 | 2,810.0 | 2,778.0 | 2,805.5 | +25.5 | +0.92% | 523,900 |
| 2025-12-26 | 2,805.0 | 2,808.0 | 2,778.0 | 2,780.0 | -10.0 | -0.36% | 195,600 |
| 2025-12-25 | 2,809.5 | 2,818.0 | 2,776.5 | 2,790.0 | +30.5 | +1.11% | 271,100 |
| 2025-12-24 | 2,785.0 | 2,797.0 | 2,759.0 | 2,759.5 | -20.0 | -0.72% | 178,200 |
| 2025-12-23 | 2,772.5 | 2,794.5 | 2,766.0 | 2,779.5 | +5.0 | +0.18% | 250,500 |
| 2025-12-22 | 2,773.5 | 2,798.0 | 2,760.0 | 2,774.5 | +12.5 | +0.45% | 230,100 |
| 2025-12-19 | 2,750.0 | 2,769.5 | 2,742.0 | 2,762.0 | +25.0 | +0.91% | 308,800 |
| 2025-12-18 | 2,744.0 | 2,768.0 | 2,727.0 | 2,737.0 | -31.0 | -1.12% | 356,000 |
| 2025-12-17 | 2,710.0 | 2,770.0 | 2,689.0 | 2,768.0 | +62.0 | +2.29% | 423,400 |
| 2025-12-16 | 2,760.0 | 2,763.0 | 2,706.0 | 2,706.0 | -61.5 | -2.22% | 288,500 |
| 2025-12-15 | 2,750.0 | 2,772.0 | 2,732.5 | 2,767.5 | +17.5 | +0.64% | 266,100 |
| 2025-12-12 | 2,754.0 | 2,759.5 | 2,734.5 | 2,750.0 | +22.5 | +0.82% | 238,700 |
| 2025-12-11 | 2,753.0 | 2,753.0 | 2,719.0 | 2,727.5 | -1.5 | -0.05% | 151,000 |
| 2025-12-10 | 2,750.0 | 2,764.5 | 2,729.0 | 2,729.0 | -5.5 | -0.20% | 203,100 |
| 2025-12-09 | 2,742.0 | 2,749.5 | 2,724.0 | 2,734.5 | +6.0 | +0.22% | 254,000 |
| 2025-12-08 | 2,755.0 | 2,755.0 | 2,718.0 | 2,728.5 | +9.0 | +0.33% | 262,600 |
| 2025-12-05 | 2,742.0 | 2,764.0 | 2,714.0 | 2,719.5 | -18.5 | -0.68% | 312,400 |
| 2025-12-04 | 2,693.5 | 2,746.5 | 2,680.0 | 2,738.0 | +34.5 | +1.28% | 468,600 |
| 2025-12-03 | 2,700.0 | 2,720.5 | 2,680.0 | 2,703.5 | +14.5 | +0.54% | 350,800 |
| 2025-12-02 | 2,667.5 | 2,712.0 | 2,641.5 | 2,689.0 | -61.0 | -2.22% | 433,200 |
| 2025-12-01 | 2,782.0 | 2,795.5 | 2,750.0 | 2,750.0 | -32.0 | -1.15% | 279,500 |
| 2025-11-28 | 2,738.5 | 2,807.0 | 2,721.0 | 2,782.0 | +43.5 | +1.59% | 435,800 |
| 2025-11-27 | 2,680.0 | 2,738.5 | 2,676.5 | 2,738.5 | +63.0 | +2.35% | 380,400 |
| 2025-11-26 | 2,643.0 | 2,683.5 | 2,636.5 | 2,675.5 | +40.0 | +1.52% | 360,100 |
| 2025-11-25 | 2,612.0 | 2,640.0 | 2,601.5 | 2,635.5 | +55.5 | +2.15% | 377,700 |
| 2025-11-21 | 2,566.5 | 2,593.0 | 2,564.0 | 2,580.0 | -2.0 | -0.08% | 583,100 |
| 2025-11-20 | 2,619.5 | 2,619.5 | 2,571.0 | 2,582.0 | +4.5 | +0.17% | 338,900 |
| 2025-11-19 | 2,563.5 | 2,604.0 | 2,562.5 | 2,577.5 | +14.0 | +0.55% | 521,700 |
| 2025-11-18 | 2,614.0 | 2,630.0 | 2,563.5 | 2,563.5 | -64.0 | -2.44% | 338,600 |
| 2025-11-17 | 2,602.0 | 2,637.5 | 2,600.5 | 2,627.5 | +11.0 | +0.42% | 437,600 |
| 2025-11-14 | 2,623.0 | 2,657.0 | 2,597.5 | 2,616.5 | -31.0 | -1.17% | 566,400 |
| 2025-11-13 | 2,630.5 | 2,655.0 | 2,623.0 | 2,647.5 | +17.0 | +0.65% | 383,500 |
| 2025-11-12 | 2,612.5 | 2,642.0 | 2,600.5 | 2,630.5 | +18.0 | +0.69% | 489,600 |
| 2025-11-11 | 2,635.5 | 2,695.5 | 2,588.0 | 2,612.5 | -123.0 | -4.50% | 990,700 |
| 2025-11-10 | 2,747.5 | 2,750.0 | 2,722.0 | 2,735.5 | +18.0 | +0.66% | 311,000 |
| 2025-11-07 | 2,745.0 | 2,753.0 | 2,696.0 | 2,717.5 | -42.0 | -1.52% | 327,300 |
| 2025-11-06 | 2,774.0 | 2,790.5 | 2,752.5 | 2,759.5 | +18.0 | +0.66% | 163,200 |
| 2025-11-05 | 2,736.0 | 2,751.0 | 2,676.5 | 2,741.5 | -32.5 | -1.17% | 263,300 |
| 2025-11-04 | 2,765.0 | 2,793.0 | 2,742.0 | 2,774.0 | +29.0 | +1.06% | 280,500 |
| 2025-10-31 | 2,773.0 | 2,779.0 | 2,722.0 | 2,745.0 | +4.0 | +0.15% | 340,100 |
| 2025-10-30 | 2,726.0 | 2,741.5 | 2,708.0 | 2,741.0 | +12.0 | +0.44% | 235,900 |
| 2025-10-29 | 2,742.0 | 2,751.0 | 2,716.0 | 2,729.0 | -15.0 | -0.55% | 241,400 |
| 2025-10-28 | 2,780.0 | 2,797.0 | 2,734.0 | 2,744.0 | -39.0 | -1.40% | 274,900 |
| 2025-10-27 | 2,771.0 | 2,804.0 | 2,755.0 | 2,783.0 | +40.0 | +1.46% | 273,700 |
| 2025-10-24 | 2,690.0 | 2,743.0 | 2,690.0 | 2,743.0 | +68.5 | +2.56% | 254,800 |
| 2025-10-23 | 2,627.5 | 2,680.5 | 2,624.0 | 2,674.5 | +29.5 | +1.12% | 232,900 |
| 2025-10-22 | 2,623.5 | 2,653.5 | 2,617.5 | 2,645.0 | +25.0 | +0.95% | 166,000 |
| 2025-10-21 | 2,629.5 | 2,631.0 | 2,610.5 | 2,620.0 | +3.5 | +0.13% | 176,600 |
| 2025-10-20 | 2,630.0 | 2,630.0 | 2,598.0 | 2,616.5 | +35.0 | +1.36% | 183,400 |
| 2025-10-17 | 2,600.0 | 2,600.0 | 2,578.5 | 2,581.5 | -33.0 | -1.26% | 273,000 |
| 2025-10-16 | 2,604.0 | 2,621.0 | 2,595.0 | 2,614.5 | +23.5 | +0.91% | 212,200 |
| 2025-10-15 | 2,575.0 | 2,599.0 | 2,566.5 | 2,591.0 | +31.0 | +1.21% | 205,500 |
| 2025-10-14 | 2,548.0 | 2,600.0 | 2,541.5 | 2,560.0 | -36.0 | -1.39% | 321,700 |
| 2025-10-10 | 2,657.0 | 2,680.0 | 2,593.0 | 2,596.0 | -104.0 | -3.85% | 311,700 |
| 2025-10-09 | 2,690.0 | 2,703.0 | 2,680.5 | 2,700.0 | +39.0 | +1.47% | 231,800 |
| 2025-10-08 | 2,685.0 | 2,685.0 | 2,654.0 | 2,661.0 | -14.5 | -0.54% | 214,300 |
| 2025-10-07 | 2,670.0 | 2,705.5 | 2,665.0 | 2,675.5 | +5.0 | +0.19% | 300,000 |
| 2025-10-06 | 2,686.0 | 2,687.0 | 2,644.5 | 2,670.5 | +64.0 | +2.46% | 361,900 |
| 2025-10-03 | 2,586.5 | 2,610.0 | 2,575.5 | 2,606.5 | +22.0 | +0.85% | 292,800 |
| 2025-10-02 | 2,555.0 | 2,594.0 | 2,541.5 | 2,584.5 | +18.5 | +0.72% | 239,400 |
| 2025-10-01 | 2,570.5 | 2,573.5 | 2,538.5 | 2,566.0 | -33.0 | -1.27% | 262,100 |
| 2025-09-30 | 2,593.0 | 2,613.5 | 2,585.0 | 2,599.0 | +4.0 | +0.15% | 330,000 |
| 2025-09-29 | 2,620.0 | 2,620.0 | 2,582.5 | 2,595.0 | -69.5 | -2.61% | 174,200 |
| 2025-09-26 | 2,653.0 | 2,669.5 | 2,645.5 | 2,664.5 | +11.5 | +0.43% | 292,600 |
| 2025-09-25 | 2,659.0 | 2,659.0 | 2,642.5 | 2,653.0 | +10.0 | +0.38% | 207,000 |
| 2025-09-24 | 2,654.0 | 2,656.5 | 2,631.0 | 2,643.0 | +2.5 | +0.09% | 223,200 |
| 2025-09-22 | 2,609.0 | 2,651.0 | 2,605.0 | 2,640.5 | +32.5 | +1.25% | 206,200 |
| 2025-09-19 | 2,678.0 | 2,678.5 | 2,608.0 | 2,608.0 | -57.0 | -2.14% | 460,900 |
| 2025-09-18 | 2,656.0 | 2,668.5 | 2,638.5 | 2,665.0 | +9.0 | +0.34% | 153,800 |
| 2025-09-17 | 2,680.0 | 2,685.0 | 2,648.0 | 2,656.0 | -29.0 | -1.08% | 220,700 |
| 2025-09-16 | 2,680.0 | 2,705.0 | 2,674.0 | 2,685.0 | +6.5 | +0.24% | 260,300 |
| 2025-09-12 | 2,688.0 | 2,693.5 | 2,667.0 | 2,678.5 | — | — | 242,000 |
直近120営業日分を表示