日本プラスト
7291スタンダード/輸送用機器/NIHON PLAST 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 428.0 | 428.0 | 418.0 | 422.0 | -14.0 | -3.21% | 126,500 |
| 2026-03-12 | 438.0 | 439.0 | 431.0 | 436.0 | -8.0 | -1.80% | 66,200 |
| 2026-03-11 | 444.0 | 452.0 | 444.0 | 444.0 | +2.0 | +0.45% | 31,300 |
| 2026-03-10 | 436.0 | 449.0 | 436.0 | 442.0 | +12.0 | +2.79% | 73,600 |
| 2026-03-09 | 428.0 | 433.0 | 409.0 | 430.0 | -22.0 | -4.87% | 232,700 |
| 2026-03-06 | 445.0 | 452.0 | 438.0 | 452.0 | +7.0 | +1.57% | 57,500 |
| 2026-03-05 | 441.0 | 451.0 | 440.0 | 445.0 | +20.0 | +4.71% | 72,500 |
| 2026-03-04 | 449.0 | 450.0 | 418.0 | 425.0 | -32.0 | -7.00% | 193,300 |
| 2026-03-03 | 473.0 | 473.0 | 455.0 | 457.0 | -11.0 | -2.35% | 43,800 |
| 2026-03-02 | 475.0 | 475.0 | 464.0 | 468.0 | -9.0 | -1.89% | 42,200 |
| 2026-02-27 | 469.0 | 484.0 | 466.0 | 477.0 | +8.0 | +1.71% | 47,200 |
| 2026-02-26 | 469.0 | 472.0 | 465.0 | 469.0 | +3.0 | +0.64% | 41,500 |
| 2026-02-25 | 463.0 | 467.0 | 462.0 | 466.0 | +4.0 | +0.87% | 71,600 |
| 2026-02-24 | 460.0 | 462.0 | 457.0 | 462.0 | +1.0 | +0.22% | 30,500 |
| 2026-02-20 | 462.0 | 462.0 | 458.0 | 461.0 | -2.0 | -0.43% | 31,700 |
| 2026-02-19 | 459.0 | 463.0 | 456.0 | 463.0 | +4.0 | +0.87% | 43,000 |
| 2026-02-18 | 455.0 | 461.0 | 453.0 | 459.0 | +4.0 | +0.88% | 43,700 |
| 2026-02-17 | 449.0 | 455.0 | 446.0 | 455.0 | +7.0 | +1.56% | 51,800 |
| 2026-02-16 | 449.0 | 452.0 | 445.0 | 448.0 | +1.0 | +0.22% | 116,800 |
| 2026-02-13 | 454.0 | 459.0 | 446.0 | 447.0 | -8.0 | -1.76% | 56,300 |
| 2026-02-12 | 462.0 | 462.0 | 452.0 | 455.0 | -1.0 | -0.22% | 68,600 |
| 2026-02-10 | 460.0 | 462.0 | 456.0 | 456.0 | -2.0 | -0.44% | 69,900 |
| 2026-02-09 | 462.0 | 462.0 | 453.0 | 458.0 | +4.0 | +0.88% | 60,600 |
| 2026-02-06 | 452.0 | 458.0 | 450.0 | 454.0 | 0.0 | 0.00% | 21,400 |
| 2026-02-05 | 452.0 | 459.0 | 451.0 | 454.0 | -4.0 | -0.87% | 52,200 |
| 2026-02-04 | 458.0 | 459.0 | 457.0 | 458.0 | 0.0 | 0.00% | 21,300 |
| 2026-02-03 | 450.0 | 459.0 | 450.0 | 458.0 | +10.0 | +2.23% | 21,200 |
| 2026-02-02 | 453.0 | 457.0 | 445.0 | 448.0 | -4.0 | -0.88% | 38,200 |
| 2026-01-30 | 452.0 | 452.0 | 449.0 | 452.0 | +3.0 | +0.67% | 35,200 |
| 2026-01-29 | 445.0 | 449.0 | 438.0 | 449.0 | +6.0 | +1.35% | 18,100 |
| 2026-01-28 | 450.0 | 450.0 | 443.0 | 443.0 | -10.0 | -2.21% | 58,000 |
| 2026-01-27 | 453.0 | 453.0 | 446.0 | 453.0 | 0.0 | 0.00% | 24,400 |
| 2026-01-26 | 460.0 | 462.0 | 450.0 | 453.0 | -9.0 | -1.95% | 53,600 |
| 2026-01-23 | 463.0 | 465.0 | 460.0 | 462.0 | -1.0 | -0.22% | 35,900 |
| 2026-01-22 | 459.0 | 468.0 | 457.0 | 463.0 | +3.0 | +0.65% | 38,800 |
| 2026-01-21 | 459.0 | 460.0 | 453.0 | 460.0 | -6.0 | -1.29% | 36,300 |
| 2026-01-20 | 454.0 | 466.0 | 448.0 | 466.0 | +16.0 | +3.56% | 94,600 |
| 2026-01-19 | 455.0 | 456.0 | 444.0 | 450.0 | -4.0 | -0.88% | 52,200 |
| 2026-01-16 | 445.0 | 456.0 | 444.0 | 454.0 | +10.0 | +2.25% | 96,400 |
| 2026-01-15 | 441.0 | 445.0 | 439.0 | 444.0 | +5.0 | +1.14% | 26,000 |
| 2026-01-14 | 434.0 | 444.0 | 434.0 | 439.0 | +7.0 | +1.62% | 43,100 |
| 2026-01-13 | 434.0 | 436.0 | 432.0 | 432.0 | +1.0 | +0.23% | 38,100 |
| 2026-01-09 | 430.0 | 434.0 | 428.0 | 431.0 | +2.0 | +0.47% | 6,800 |
| 2026-01-08 | 430.0 | 432.0 | 427.0 | 429.0 | 0.0 | 0.00% | 23,000 |
| 2026-01-07 | 435.0 | 435.0 | 429.0 | 429.0 | -6.0 | -1.38% | 21,200 |
| 2026-01-06 | 429.0 | 436.0 | 424.0 | 435.0 | +10.0 | +2.35% | 63,800 |
| 2026-01-05 | 415.0 | 430.0 | 415.0 | 425.0 | +12.0 | +2.91% | 57,900 |
| 2025-12-30 | 412.0 | 414.0 | 411.0 | 413.0 | +2.0 | +0.49% | 11,500 |
| 2025-12-29 | 412.0 | 413.0 | 410.0 | 411.0 | 0.0 | 0.00% | 18,400 |
| 2025-12-26 | 410.0 | 412.0 | 409.0 | 411.0 | 0.0 | 0.00% | 30,300 |
| 2025-12-25 | 412.0 | 412.0 | 410.0 | 411.0 | 0.0 | 0.00% | 24,000 |
| 2025-12-24 | 416.0 | 416.0 | 410.0 | 411.0 | -2.0 | -0.48% | 30,300 |
| 2025-12-23 | 410.0 | 413.0 | 410.0 | 413.0 | +2.0 | +0.49% | 33,700 |
| 2025-12-22 | 412.0 | 413.0 | 409.0 | 411.0 | +1.0 | +0.24% | 47,800 |
| 2025-12-19 | 408.0 | 411.0 | 407.0 | 410.0 | +2.0 | +0.49% | 18,600 |
| 2025-12-18 | 404.0 | 408.0 | 402.0 | 408.0 | +4.0 | +0.99% | 9,800 |
| 2025-12-17 | 410.0 | 410.0 | 403.0 | 404.0 | -5.0 | -1.22% | 26,300 |
| 2025-12-16 | 417.0 | 417.0 | 407.0 | 409.0 | 0.0 | 0.00% | 68,600 |
| 2025-12-15 | 404.0 | 410.0 | 403.0 | 409.0 | +3.0 | +0.74% | 30,800 |
| 2025-12-12 | 404.0 | 409.0 | 404.0 | 406.0 | +2.0 | +0.50% | 24,700 |
| 2025-12-11 | 407.0 | 407.0 | 402.0 | 404.0 | -2.0 | -0.49% | 7,300 |
| 2025-12-10 | 404.0 | 409.0 | 403.0 | 406.0 | +4.0 | +1.00% | 14,300 |
| 2025-12-09 | 405.0 | 405.0 | 401.0 | 402.0 | -3.0 | -0.74% | 21,900 |
| 2025-12-08 | 403.0 | 405.0 | 403.0 | 405.0 | +2.0 | +0.50% | 25,000 |
| 2025-12-05 | 402.0 | 409.0 | 400.0 | 403.0 | -1.0 | -0.25% | 49,000 |
| 2025-12-04 | 402.0 | 405.0 | 402.0 | 404.0 | +2.0 | +0.50% | 13,100 |
| 2025-12-03 | 405.0 | 406.0 | 401.0 | 402.0 | -3.0 | -0.74% | 16,800 |
| 2025-12-02 | 409.0 | 409.0 | 405.0 | 405.0 | -3.0 | -0.74% | 16,300 |
| 2025-12-01 | 413.0 | 414.0 | 408.0 | 408.0 | +1.0 | +0.25% | 19,700 |
| 2025-11-28 | 407.0 | 409.0 | 405.0 | 407.0 | +1.0 | +0.25% | 15,700 |
| 2025-11-27 | 408.0 | 408.0 | 404.0 | 406.0 | +2.0 | +0.50% | 18,100 |
| 2025-11-26 | 403.0 | 405.0 | 403.0 | 404.0 | 0.0 | 0.00% | 16,800 |
| 2025-11-25 | 401.0 | 404.0 | 399.0 | 404.0 | +3.0 | +0.75% | 14,200 |
| 2025-11-21 | 399.0 | 402.0 | 398.0 | 401.0 | +1.0 | +0.25% | 28,000 |
| 2025-11-20 | 401.0 | 403.0 | 399.0 | 400.0 | 0.0 | 0.00% | 17,300 |
| 2025-11-19 | 401.0 | 402.0 | 398.0 | 400.0 | -1.0 | -0.25% | 22,900 |
| 2025-11-18 | 408.0 | 408.0 | 397.0 | 401.0 | -8.0 | -1.96% | 79,500 |
| 2025-11-17 | 407.0 | 410.0 | 407.0 | 409.0 | +2.0 | +0.49% | 16,400 |
| 2025-11-14 | 410.0 | 412.0 | 406.0 | 407.0 | -5.0 | -1.21% | 32,900 |
| 2025-11-13 | 415.0 | 421.0 | 410.0 | 412.0 | -4.0 | -0.96% | 45,900 |
| 2025-11-12 | 422.0 | 428.0 | 405.0 | 416.0 | -6.0 | -1.42% | 93,200 |
| 2025-11-11 | 423.0 | 427.0 | 417.0 | 422.0 | +5.0 | +1.20% | 43,600 |
| 2025-11-10 | 410.0 | 421.0 | 409.0 | 417.0 | +8.0 | +1.96% | 48,300 |
| 2025-11-07 | 409.0 | 412.0 | 408.0 | 409.0 | +1.0 | +0.25% | 15,800 |
| 2025-11-06 | 409.0 | 412.0 | 407.0 | 408.0 | -2.0 | -0.49% | 47,700 |
| 2025-11-05 | 407.0 | 410.0 | 402.0 | 410.0 | +2.0 | +0.49% | 31,000 |
| 2025-11-04 | 410.0 | 411.0 | 408.0 | 408.0 | -1.0 | -0.24% | 26,900 |
| 2025-10-31 | 415.0 | 415.0 | 408.0 | 409.0 | -9.0 | -2.15% | 21,600 |
| 2025-10-30 | 408.0 | 418.0 | 406.0 | 418.0 | +10.0 | +2.45% | 25,300 |
| 2025-10-29 | 411.0 | 415.0 | 408.0 | 408.0 | -3.0 | -0.73% | 18,800 |
| 2025-10-28 | 413.0 | 418.0 | 410.0 | 411.0 | -4.0 | -0.96% | 29,800 |
| 2025-10-27 | 414.0 | 418.0 | 411.0 | 415.0 | +2.0 | +0.48% | 27,400 |
| 2025-10-24 | 421.0 | 422.0 | 412.0 | 413.0 | -8.0 | -1.90% | 51,800 |
| 2025-10-23 | 428.0 | 432.0 | 419.0 | 421.0 | -5.0 | -1.17% | 56,200 |
| 2025-10-22 | 417.0 | 427.0 | 417.0 | 426.0 | +9.0 | +2.16% | 34,700 |
| 2025-10-21 | 415.0 | 420.0 | 413.0 | 417.0 | +3.0 | +0.72% | 35,700 |
| 2025-10-20 | 408.0 | 415.0 | 408.0 | 414.0 | +9.0 | +2.22% | 27,100 |
| 2025-10-17 | 408.0 | 409.0 | 404.0 | 405.0 | -3.0 | -0.74% | 11,600 |
| 2025-10-16 | 408.0 | 413.0 | 406.0 | 408.0 | +2.0 | +0.49% | 33,900 |
| 2025-10-15 | 391.0 | 406.0 | 391.0 | 406.0 | +16.0 | +4.10% | 38,800 |
| 2025-10-14 | 403.0 | 403.0 | 388.0 | 390.0 | -21.0 | -5.11% | 96,400 |
| 2025-10-10 | 415.0 | 415.0 | 403.0 | 411.0 | -4.0 | -0.96% | 26,200 |
| 2025-10-09 | 415.0 | 418.0 | 412.0 | 415.0 | -2.0 | -0.48% | 14,800 |
| 2025-10-08 | 417.0 | 418.0 | 415.0 | 417.0 | -2.0 | -0.48% | 12,000 |
| 2025-10-07 | 423.0 | 423.0 | 419.0 | 419.0 | -3.0 | -0.71% | 18,700 |
| 2025-10-06 | 422.0 | 425.0 | 418.0 | 422.0 | +8.0 | +1.93% | 39,500 |
| 2025-10-03 | 408.0 | 415.0 | 408.0 | 414.0 | +3.0 | +0.73% | 30,500 |
| 2025-10-02 | 410.0 | 414.0 | 408.0 | 411.0 | +1.0 | +0.24% | 19,400 |
| 2025-10-01 | 422.0 | 422.0 | 409.0 | 410.0 | -17.0 | -3.98% | 67,600 |
| 2025-09-30 | 431.0 | 431.0 | 423.0 | 427.0 | -5.0 | -1.16% | 45,200 |
| 2025-09-29 | 435.0 | 435.0 | 427.0 | 432.0 | -9.0 | -2.04% | 33,500 |
| 2025-09-26 | 436.0 | 442.0 | 434.0 | 441.0 | +5.0 | +1.15% | 87,200 |
| 2025-09-25 | 437.0 | 439.0 | 435.0 | 436.0 | -1.0 | -0.23% | 34,300 |
| 2025-09-24 | 441.0 | 441.0 | 435.0 | 437.0 | -1.0 | -0.23% | 47,200 |
| 2025-09-22 | 429.0 | 439.0 | 429.0 | 438.0 | +10.0 | +2.34% | 56,000 |
| 2025-09-19 | 431.0 | 433.0 | 427.0 | 428.0 | -4.0 | -0.93% | 54,600 |
| 2025-09-18 | 436.0 | 437.0 | 431.0 | 432.0 | +1.0 | +0.23% | 23,900 |
| 2025-09-17 | 443.0 | 443.0 | 431.0 | 431.0 | -12.0 | -2.71% | 71,800 |
| 2025-09-16 | 441.0 | 444.0 | 438.0 | 443.0 | 0.0 | 0.00% | 46,900 |
| 2025-09-12 | 449.0 | 449.0 | 442.0 | 443.0 | — | — | 39,900 |
直近120営業日分を表示