ナンシン
7399スタンダード/輸送用機器/NANSIN 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 | 614.0 | 639.0 | 614.0 | 624.0 | -3.0 | -0.48% | 10,600 |
| 2026-03-12 | 632.0 | 632.0 | 622.0 | 627.0 | -6.0 | -0.95% | 1,500 |
| 2026-03-11 | 638.0 | 638.0 | 619.0 | 633.0 | -6.0 | -0.94% | 3,000 |
| 2026-03-10 | 608.0 | 639.0 | 608.0 | 639.0 | +28.0 | +4.58% | 3,900 |
| 2026-03-09 | 602.0 | 611.0 | 592.0 | 611.0 | -2.0 | -0.33% | 5,400 |
| 2026-03-06 | 614.0 | 619.0 | 613.0 | 613.0 | -1.0 | -0.16% | 2,900 |
| 2026-03-05 | 610.0 | 618.0 | 610.0 | 614.0 | +10.0 | +1.66% | 1,500 |
| 2026-03-04 | 616.0 | 619.0 | 604.0 | 604.0 | -13.0 | -2.11% | 26,400 |
| 2026-03-03 | 625.0 | 625.0 | 617.0 | 617.0 | -9.0 | -1.44% | 2,700 |
| 2026-03-02 | 630.0 | 630.0 | 626.0 | 626.0 | -4.0 | -0.63% | 3,700 |
| 2026-02-27 | 629.0 | 632.0 | 629.0 | 630.0 | +2.0 | +0.32% | 1,800 |
| 2026-02-26 | 636.0 | 636.0 | 628.0 | 628.0 | -7.0 | -1.10% | 2,100 |
| 2026-02-25 | 628.0 | 636.0 | 625.0 | 635.0 | +10.0 | +1.60% | 3,100 |
| 2026-02-24 | 637.0 | 637.0 | 624.0 | 625.0 | -13.0 | -2.04% | 4,700 |
| 2026-02-20 | 634.0 | 638.0 | 628.0 | 638.0 | +4.0 | +0.63% | 3,900 |
| 2026-02-19 | 638.0 | 639.0 | 632.0 | 634.0 | -3.0 | -0.47% | 2,300 |
| 2026-02-18 | 629.0 | 640.0 | 629.0 | 637.0 | +8.0 | +1.27% | 3,400 |
| 2026-02-17 | 624.0 | 632.0 | 624.0 | 629.0 | +5.0 | +0.80% | 2,400 |
| 2026-02-16 | 629.0 | 629.0 | 620.0 | 624.0 | +4.0 | +0.65% | 3,000 |
| 2026-02-13 | 630.0 | 630.0 | 615.0 | 620.0 | -9.0 | -1.43% | 12,800 |
| 2026-02-12 | 624.0 | 632.0 | 624.0 | 629.0 | +7.0 | +1.13% | 3,900 |
| 2026-02-10 | 627.0 | 632.0 | 619.0 | 622.0 | -5.0 | -0.80% | 3,700 |
| 2026-02-09 | 613.0 | 627.0 | 612.0 | 627.0 | 0.0 | 0.00% | 5,300 |
| 2026-02-06 | 611.0 | 630.0 | 611.0 | 627.0 | +12.0 | +1.95% | 8,500 |
| 2026-02-05 | 605.0 | 615.0 | 604.0 | 615.0 | +12.0 | +1.99% | 2,900 |
| 2026-02-04 | 601.0 | 614.0 | 601.0 | 603.0 | +2.0 | +0.33% | 2,300 |
| 2026-02-03 | 593.0 | 602.0 | 592.0 | 601.0 | +9.0 | +1.52% | 4,900 |
| 2026-02-02 | 598.0 | 599.0 | 592.0 | 592.0 | -1.0 | -0.17% | 3,600 |
| 2026-01-30 | 599.0 | 599.0 | 593.0 | 593.0 | -6.0 | -1.00% | 1,900 |
| 2026-01-29 | 603.0 | 603.0 | 594.0 | 599.0 | -5.0 | -0.83% | 1,500 |
| 2026-01-28 | 598.0 | 604.0 | 591.0 | 604.0 | +5.0 | +0.83% | 2,300 |
| 2026-01-27 | 595.0 | 600.0 | 595.0 | 599.0 | +4.0 | +0.67% | 2,200 |
| 2026-01-26 | 602.0 | 602.0 | 595.0 | 595.0 | -10.0 | -1.65% | 1,800 |
| 2026-01-23 | 610.0 | 615.0 | 605.0 | 605.0 | 0.0 | 0.00% | 6,900 |
| 2026-01-22 | 601.0 | 608.0 | 601.0 | 605.0 | +9.0 | +1.51% | 1,900 |
| 2026-01-21 | 608.0 | 608.0 | 587.0 | 596.0 | -23.0 | -3.72% | 13,800 |
| 2026-01-20 | 603.0 | 619.0 | 597.0 | 619.0 | +18.0 | +3.00% | 7,300 |
| 2026-01-19 | 598.0 | 604.0 | 595.0 | 601.0 | +4.0 | +0.67% | 4,400 |
| 2026-01-16 | 595.0 | 597.0 | 593.0 | 597.0 | +2.0 | +0.34% | 1,300 |
| 2026-01-15 | 598.0 | 601.0 | 593.0 | 595.0 | -4.0 | -0.67% | 4,900 |
| 2026-01-14 | 602.0 | 602.0 | 598.0 | 599.0 | -4.0 | -0.66% | 2,200 |
| 2026-01-13 | 603.0 | 605.0 | 601.0 | 603.0 | +1.0 | +0.17% | 12,000 |
| 2026-01-09 | 603.0 | 607.0 | 601.0 | 602.0 | -1.0 | -0.17% | 3,100 |
| 2026-01-08 | 607.0 | 608.0 | 602.0 | 603.0 | -4.0 | -0.66% | 9,800 |
| 2026-01-07 | 608.0 | 612.0 | 601.0 | 607.0 | +6.0 | +1.00% | 4,600 |
| 2026-01-06 | 597.0 | 609.0 | 593.0 | 601.0 | +8.0 | +1.35% | 11,500 |
| 2026-01-05 | 588.0 | 606.0 | 586.0 | 593.0 | +7.0 | +1.19% | 5,100 |
| 2025-12-30 | 587.0 | 587.0 | 585.0 | 586.0 | -1.0 | -0.17% | 3,300 |
| 2025-12-29 | 582.0 | 590.0 | 582.0 | 587.0 | +5.0 | +0.86% | 7,500 |
| 2025-12-26 | 584.0 | 584.0 | 580.0 | 582.0 | -2.0 | -0.34% | 3,200 |
| 2025-12-25 | 583.0 | 586.0 | 583.0 | 584.0 | -1.0 | -0.17% | 2,200 |
| 2025-12-24 | 583.0 | 585.0 | 583.0 | 585.0 | +2.0 | +0.34% | 1,400 |
| 2025-12-23 | 582.0 | 585.0 | 580.0 | 583.0 | +1.0 | +0.17% | 600 |
| 2025-12-22 | 580.0 | 584.0 | 580.0 | 582.0 | +3.0 | +0.52% | 1,000 |
| 2025-12-19 | 583.0 | 583.0 | 575.0 | 579.0 | -4.0 | -0.69% | 7,300 |
| 2025-12-18 | 577.0 | 587.0 | 577.0 | 583.0 | +6.0 | +1.04% | 4,100 |
| 2025-12-17 | 577.0 | 578.0 | 577.0 | 577.0 | 0.0 | 0.00% | 700 |
| 2025-12-16 | 576.0 | 587.0 | 576.0 | 577.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-15 | 578.0 | 581.0 | 576.0 | 577.0 | +2.0 | +0.35% | 1,000 |
| 2025-12-12 | 576.0 | 576.0 | 575.0 | 575.0 | -1.0 | -0.17% | 500 |
| 2025-12-11 | 578.0 | 578.0 | 575.0 | 576.0 | -2.0 | -0.35% | 700 |
| 2025-12-10 | 578.0 | 584.0 | 578.0 | 578.0 | 0.0 | 0.00% | 2,700 |
| 2025-12-09 | 578.0 | 579.0 | 577.0 | 578.0 | +1.0 | +0.17% | 1,300 |
| 2025-12-08 | 576.0 | 579.0 | 575.0 | 577.0 | +2.0 | +0.35% | 7,200 |
| 2025-12-05 | 568.0 | 575.0 | 568.0 | 575.0 | +9.0 | +1.59% | 2,900 |
| 2025-12-04 | 577.0 | 577.0 | 565.0 | 566.0 | -4.0 | -0.70% | 3,600 |
| 2025-12-03 | 570.0 | 570.0 | 566.0 | 570.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-02 | 569.0 | 572.0 | 565.0 | 570.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-01 | 566.0 | 570.0 | 562.0 | 570.0 | +4.0 | +0.71% | 11,700 |
| 2025-11-28 | 564.0 | 566.0 | 564.0 | 566.0 | +1.0 | +0.18% | 6,500 |
| 2025-11-27 | 565.0 | 566.0 | 562.0 | 565.0 | -3.0 | -0.53% | 13,200 |
| 2025-11-26 | 565.0 | 578.0 | 564.0 | 568.0 | +4.0 | +0.71% | 2,700 |
| 2025-11-25 | 566.0 | 570.0 | 564.0 | 564.0 | 0.0 | 0.00% | 4,400 |
| 2025-11-21 | 564.0 | 565.0 | 551.0 | 564.0 | -2.0 | -0.35% | 3,300 |
| 2025-11-20 | 569.0 | 569.0 | 566.0 | 566.0 | -7.0 | -1.22% | 1,400 |
| 2025-11-19 | 563.0 | 579.0 | 561.0 | 573.0 | +6.0 | +1.06% | 2,600 |
| 2025-11-18 | 567.0 | 567.0 | 560.0 | 567.0 | 0.0 | 0.00% | 3,700 |
| 2025-11-17 | 564.0 | 570.0 | 564.0 | 567.0 | -5.0 | -0.87% | 1,900 |
| 2025-11-14 | 578.0 | 578.0 | 565.0 | 572.0 | -6.0 | -1.04% | 5,900 |
| 2025-11-13 | 586.0 | 591.0 | 577.0 | 578.0 | -15.0 | -2.53% | 4,100 |
| 2025-11-12 | 585.0 | 593.0 | 585.0 | 593.0 | +6.0 | +1.02% | 1,500 |
| 2025-11-11 | 595.0 | 595.0 | 586.0 | 587.0 | +4.0 | +0.69% | 4,600 |
| 2025-11-10 | 584.0 | 587.0 | 578.0 | 583.0 | -1.0 | -0.17% | 4,900 |
| 2025-11-07 | 581.0 | 586.0 | 580.0 | 584.0 | +9.0 | +1.57% | 1,700 |
| 2025-11-06 | 573.0 | 582.0 | 573.0 | 575.0 | +2.0 | +0.35% | 3,400 |
| 2025-11-05 | 576.0 | 576.0 | 566.0 | 573.0 | -1.0 | -0.17% | 9,600 |
| 2025-11-04 | 572.0 | 574.0 | 571.0 | 574.0 | 0.0 | 0.00% | 800 |
| 2025-10-31 | 580.0 | 580.0 | 574.0 | 574.0 | -1.0 | -0.17% | 900 |
| 2025-10-30 | 576.0 | 576.0 | 575.0 | 575.0 | -3.0 | -0.52% | 600 |
| 2025-10-29 | 573.0 | 579.0 | 573.0 | 578.0 | +1.0 | +0.17% | 2,200 |
| 2025-10-28 | 573.0 | 577.0 | 573.0 | 577.0 | +5.0 | +0.87% | 2,100 |
| 2025-10-27 | 572.0 | 578.0 | 570.0 | 572.0 | -1.0 | -0.17% | 1,900 |
| 2025-10-24 | 573.0 | 573.0 | 568.0 | 573.0 | +3.0 | +0.53% | 1,200 |
| 2025-10-23 | 580.0 | 580.0 | 570.0 | 570.0 | -10.0 | -1.72% | 600 |
| 2025-10-22 | 575.0 | 580.0 | 575.0 | 580.0 | +5.0 | +0.87% | 600 |
| 2025-10-21 | 578.0 | 580.0 | 572.0 | 575.0 | -3.0 | -0.52% | 1,600 |
| 2025-10-20 | 583.0 | 585.0 | 578.0 | 578.0 | +3.0 | +0.52% | 2,700 |
| 2025-10-17 | 576.0 | 578.0 | 572.0 | 575.0 | +2.0 | +0.35% | 1,600 |
| 2025-10-16 | 579.0 | 582.0 | 564.0 | 573.0 | -5.0 | -0.87% | 2,700 |
| 2025-10-15 | 572.0 | 580.0 | 572.0 | 578.0 | +11.0 | +1.94% | 2,600 |
| 2025-10-14 | 589.0 | 589.0 | 560.0 | 567.0 | -19.0 | -3.24% | 19,400 |
| 2025-10-10 | 584.0 | 588.0 | 584.0 | 586.0 | -1.0 | -0.17% | 2,700 |
| 2025-10-09 | 587.0 | 588.0 | 585.0 | 587.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-08 | 581.0 | 593.0 | 581.0 | 587.0 | +5.0 | +0.86% | 4,600 |
| 2025-10-07 | 580.0 | 582.0 | 580.0 | 582.0 | +2.0 | +0.34% | 5,400 |
| 2025-10-06 | 580.0 | 580.0 | 572.0 | 580.0 | 0.0 | 0.00% | 2,700 |
| 2025-10-03 | 585.0 | 585.0 | 580.0 | 580.0 | +5.0 | +0.87% | 135,500 |
| 2025-10-02 | 563.0 | 575.0 | 563.0 | 575.0 | +12.0 | +2.13% | 600 |
| 2025-10-01 | 581.0 | 581.0 | 559.0 | 563.0 | -20.0 | -3.43% | 8,400 |
| 2025-09-30 | 585.0 | 585.0 | 582.0 | 583.0 | -12.0 | -2.02% | 1,500 |
| 2025-09-29 | 591.0 | 595.0 | 591.0 | 595.0 | +4.0 | +0.68% | 1,300 |
| 2025-09-26 | 590.0 | 591.0 | 590.0 | 591.0 | +3.0 | +0.51% | 500 |
| 2025-09-25 | 589.0 | 589.0 | 588.0 | 588.0 | -7.0 | -1.18% | 500 |
| 2025-09-24 | 599.0 | 599.0 | 590.0 | 595.0 | +3.0 | +0.51% | 4,000 |
| 2025-09-22 | 579.0 | 595.0 | 579.0 | 592.0 | +13.0 | +2.25% | 3,200 |
| 2025-09-19 | 577.0 | 579.0 | 577.0 | 579.0 | +4.0 | +0.70% | 700 |
| 2025-09-18 | 596.0 | 598.0 | 575.0 | 575.0 | -16.0 | -2.71% | 4,200 |
| 2025-09-17 | 590.0 | 591.0 | 590.0 | 591.0 | +1.0 | +0.17% | 3,000 |
| 2025-09-16 | 589.0 | 590.0 | 586.0 | 590.0 | +4.0 | +0.68% | 4,300 |
| 2025-09-12 | 588.0 | 590.0 | 586.0 | 586.0 | — | — | 1,100 |
直近120営業日分を表示