KabuInsight

日本精機

7287
スタンダード/輸送用機器/NIPPON SEIKI 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
2026-03-132,423.02,452.02,416.02,447.0-18.0-0.73%208,500
2026-03-122,484.02,516.02,445.02,465.0-34.0-1.36%231,300
2026-03-112,487.02,529.02,487.02,499.0+37.0+1.50%139,800
2026-03-102,408.02,499.02,395.02,462.0+104.0+4.41%226,800
2026-03-092,352.02,396.02,297.02,358.0-163.0-6.47%345,800
2026-03-062,480.02,528.02,461.02,521.0-30.0-1.18%189,600
2026-03-052,611.02,619.02,528.02,551.0+64.0+2.57%215,900
2026-03-042,590.02,630.02,459.02,487.0-203.0-7.55%338,200
2026-03-032,779.02,819.02,687.02,690.0-119.0-4.24%202,600
2026-03-022,771.02,809.02,755.02,809.0-47.0-1.65%209,700
2026-02-272,800.02,884.02,800.02,856.0+72.0+2.59%1,622,600
2026-02-262,782.02,796.02,751.02,784.0+34.0+1.24%173,600
2026-02-252,770.02,795.02,744.02,750.0-10.0-0.36%198,600
2026-02-242,769.02,778.02,708.02,760.0-17.0-0.61%220,500
2026-02-202,745.02,781.02,735.02,777.0+3.0+0.11%157,000
2026-02-192,740.02,795.02,718.02,774.0+42.0+1.54%125,800
2026-02-182,688.02,742.02,688.02,732.0+33.0+1.22%134,200
2026-02-172,664.02,726.02,663.02,699.0+58.0+2.20%169,300
2026-02-162,749.02,770.02,641.02,641.0-75.0-2.76%233,900
2026-02-132,729.02,761.02,703.02,716.0-8.0-0.29%217,600
2026-02-122,727.02,755.02,677.02,724.0-14.0-0.51%415,000
2026-02-102,743.02,834.02,715.02,738.0+28.0+1.03%352,200
2026-02-092,707.02,793.02,670.02,710.0+53.0+1.99%536,300
2026-02-062,630.02,657.02,605.02,657.0-14.0-0.52%305,900
2026-02-052,715.02,715.02,661.02,671.0-9.0-0.34%196,000
2026-02-042,682.02,703.02,627.02,680.0+46.0+1.75%188,800
2026-02-032,552.02,634.02,540.02,634.0+132.0+5.28%261,000
2026-02-022,516.02,537.02,485.02,502.0+6.0+0.24%273,700
2026-01-302,484.02,505.02,440.02,496.0+58.0+2.38%267,300
2026-01-292,475.02,483.02,396.02,438.0-11.0-0.45%336,000
2026-01-282,610.02,617.02,449.02,449.0-211.0-7.93%524,600
2026-01-272,651.02,698.02,581.02,660.0+35.0+1.33%202,100
2026-01-262,631.02,655.02,610.02,625.0-28.0-1.06%257,400
2026-01-232,702.02,715.02,640.02,653.0-23.0-0.86%353,300
2026-01-222,600.02,703.02,600.02,676.0+108.0+4.21%388,900
2026-01-212,473.02,588.02,470.02,568.0+48.0+1.90%350,200
2026-01-202,561.02,574.02,510.02,520.0-24.0-0.94%238,100
2026-01-192,510.02,555.02,447.02,544.0+27.0+1.07%313,900
2026-01-162,440.02,518.02,436.02,517.0+102.0+4.22%293,000
2026-01-152,390.02,423.02,386.02,415.0+48.0+2.03%163,500
2026-01-142,372.02,392.02,359.02,367.0+12.0+0.51%188,800
2026-01-132,333.02,365.02,325.02,355.0+22.0+0.94%379,100
2026-01-092,290.02,343.02,269.02,333.0+19.0+0.82%251,500
2026-01-082,305.02,342.02,294.02,314.0+5.0+0.22%187,400
2026-01-072,240.02,311.02,225.02,309.0+63.0+2.80%313,400
2026-01-062,218.02,282.02,218.02,246.0+36.0+1.63%300,200
2026-01-052,200.02,218.02,190.02,210.0+25.0+1.14%127,700
2025-12-302,180.02,198.02,176.02,185.0-8.0-0.36%94,200
2025-12-292,183.02,193.02,174.02,193.0+26.0+1.20%94,800
2025-12-262,193.02,198.02,160.02,167.0-21.0-0.96%100,100
2025-12-252,189.02,203.02,171.02,188.0-3.0-0.14%96,400
2025-12-242,216.02,221.02,180.02,191.0-30.0-1.35%119,900
2025-12-232,220.02,249.02,205.02,221.0-2.0-0.09%160,400
2025-12-222,160.02,233.02,159.02,223.0+59.0+2.73%206,700
2025-12-192,133.02,179.02,130.02,164.0+50.0+2.37%242,800
2025-12-182,109.02,130.02,100.02,114.0-37.0-1.72%165,300
2025-12-172,160.02,160.02,117.02,151.0+16.0+0.75%146,500
2025-12-162,156.02,178.02,129.02,135.0-20.0-0.93%105,200
2025-12-152,178.02,179.02,149.02,155.0-18.0-0.83%186,800
2025-12-122,141.02,173.02,130.02,173.0+47.0+2.21%118,200
2025-12-112,160.02,177.02,119.02,126.0-14.0-0.65%114,100
2025-12-102,170.02,170.02,122.02,140.00.00.00%182,400
2025-12-092,101.02,140.02,085.02,140.0+35.0+1.66%106,800
2025-12-082,083.02,110.02,061.02,105.0+54.0+2.63%121,500
2025-12-052,078.02,094.02,043.02,051.0-49.0-2.33%230,200
2025-12-042,081.02,110.02,078.02,100.0+15.0+0.72%83,500
2025-12-032,121.02,135.02,082.02,085.0-24.0-1.14%122,600
2025-12-022,081.02,137.02,073.02,109.0+33.0+1.59%105,400
2025-12-012,130.02,142.02,062.02,076.0-15.0-0.72%158,500
2025-11-282,114.02,119.02,080.02,091.0-14.0-0.67%116,200
2025-11-272,080.02,131.02,060.02,105.0+66.0+3.24%204,800
2025-11-262,027.02,043.02,012.02,039.0+12.0+0.59%115,000
2025-11-252,010.02,033.02,010.02,027.0+27.0+1.35%114,200
2025-11-211,950.02,000.01,944.02,000.0+20.0+1.01%155,000
2025-11-202,003.02,004.01,972.01,980.0+11.0+0.56%194,500
2025-11-191,956.02,008.01,944.01,969.0+9.0+0.46%231,300
2025-11-181,936.01,996.01,934.01,960.0+8.0+0.41%170,700
2025-11-171,922.01,955.01,906.01,952.0+48.0+2.52%194,600
2025-11-141,900.01,928.01,900.01,904.0-1.0-0.05%121,000
2025-11-131,933.01,940.01,902.01,905.0-31.0-1.60%162,400
2025-11-121,859.01,944.01,851.01,936.0+112.0+6.14%361,500
2025-11-111,837.01,837.01,803.01,824.0+4.0+0.22%107,700
2025-11-101,803.01,825.01,796.01,820.0+8.0+0.44%91,700
2025-11-071,821.01,826.01,792.01,812.0-27.0-1.47%157,400
2025-11-061,815.01,852.01,815.01,839.0+27.0+1.49%114,500
2025-11-051,838.01,841.01,774.01,812.0-30.0-1.63%127,300
2025-11-041,807.01,850.01,796.01,842.0+53.0+2.96%125,700
2025-10-311,811.01,811.01,776.01,789.0-11.0-0.61%62,800
2025-10-301,768.01,800.01,768.01,800.0+29.0+1.64%94,000
2025-10-291,782.01,784.01,758.01,771.0-13.0-0.73%110,700
2025-10-281,830.01,830.01,782.01,784.0-43.0-2.35%95,800
2025-10-271,817.01,836.01,817.01,827.0+11.0+0.61%94,400
2025-10-241,829.01,831.01,802.01,816.0-3.0-0.16%58,900
2025-10-231,799.01,819.01,793.01,819.0+20.0+1.11%186,300
2025-10-221,780.01,807.01,779.01,799.0+29.0+1.64%109,200
2025-10-211,775.01,788.01,763.01,770.0-1.0-0.06%134,000
2025-10-201,750.01,778.01,740.01,771.0+41.0+2.37%117,400
2025-10-171,731.01,742.01,728.01,730.0-24.0-1.37%112,800
2025-10-161,720.01,754.01,720.01,754.0+35.0+2.04%102,700
2025-10-151,685.01,726.01,685.01,719.0+33.0+1.96%76,700
2025-10-141,672.01,710.01,671.01,686.0-26.0-1.52%135,700
2025-10-101,759.01,762.01,703.01,712.0-50.0-2.84%121,100
2025-10-091,734.01,762.01,724.01,762.0+13.0+0.74%81,600
2025-10-081,768.01,780.01,743.01,749.0-20.0-1.13%73,300
2025-10-071,746.01,773.01,740.01,769.0+34.0+1.96%83,000
2025-10-061,770.01,770.01,730.01,735.0+2.0+0.12%117,800
2025-10-031,719.01,736.01,718.01,733.0+15.0+0.87%58,000
2025-10-021,702.01,734.01,695.01,718.0+10.0+0.59%89,300
2025-10-011,760.01,760.01,702.01,708.0-68.0-3.83%133,800
2025-09-301,809.01,810.01,768.01,776.0-34.0-1.88%89,400
2025-09-291,806.01,820.01,791.01,810.0-26.0-1.42%103,600
2025-09-261,814.01,836.01,805.01,836.0+16.0+0.88%138,800
2025-09-251,840.01,851.01,806.01,820.0-15.0-0.82%143,200
2025-09-241,824.01,851.01,805.01,835.0+16.0+0.88%159,200
2025-09-221,800.01,829.01,796.01,819.0+36.0+2.02%118,200
2025-09-191,780.01,810.01,777.01,783.0+8.0+0.45%233,000
2025-09-181,795.01,802.01,775.01,775.0-5.0-0.28%112,000
2025-09-171,798.01,799.01,777.01,780.0-14.0-0.78%106,400
2025-09-161,795.01,800.01,784.01,794.0-1.0-0.06%65,700
2025-09-121,798.01,804.01,787.01,795.0——56,500

直近120営業日分を表示