KabuInsight

ノジマ

7419
プライム/小売業/Nojima 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
2026-03-131,092.01,105.01,091.01,092.0-5.0-0.46%457,600
2026-03-121,100.01,106.01,093.01,097.0-16.0-1.44%480,400
2026-03-111,119.01,121.01,110.01,113.0+2.0+0.18%240,400
2026-03-101,123.01,124.01,102.01,111.0+5.0+0.45%329,200
2026-03-091,080.01,114.01,076.01,106.0-8.0-0.72%853,100
2026-03-061,107.01,116.01,102.01,114.0-7.0-0.62%470,400
2026-03-051,132.01,136.01,120.01,121.0+13.0+1.17%484,300
2026-03-041,103.01,112.01,092.01,108.0-7.0-0.63%1,068,300
2026-03-031,158.01,159.01,114.01,115.0-59.0-5.03%843,300
2026-03-021,160.01,189.01,153.01,174.0+3.0+0.26%506,200
2026-02-271,160.01,174.01,155.01,171.0+24.0+2.09%535,300
2026-02-261,140.01,164.01,140.01,147.0+1.0+0.09%580,400
2026-02-251,140.01,149.01,132.01,146.0+4.0+0.35%534,700
2026-02-241,145.01,152.01,126.01,142.0-3.0-0.26%475,000
2026-02-201,152.01,155.01,135.01,145.0-18.0-1.55%523,500
2026-02-191,169.01,173.01,149.01,163.0-5.0-0.43%799,400
2026-02-181,170.01,175.01,152.01,168.0+58.0+5.23%1,406,000
2026-02-171,096.01,117.01,096.01,110.0+15.0+1.37%933,700
2026-02-161,093.01,102.01,083.01,095.0+10.0+0.92%748,600
2026-02-131,097.01,103.01,079.01,085.0-10.0-0.91%802,300
2026-02-121,085.01,102.01,084.01,095.0+1.0+0.09%750,800
2026-02-101,080.01,102.01,080.01,094.0+16.0+1.48%849,400
2026-02-091,088.01,093.01,070.01,078.0+1.0+0.09%481,700
2026-02-061,079.01,081.01,069.01,077.0-2.0-0.19%431,900
2026-02-051,067.01,085.01,064.01,079.0+14.0+1.31%733,200
2026-02-041,086.01,089.01,063.01,065.0+1.0+0.09%714,700
2026-02-031,064.01,075.01,060.01,064.0-8.0-0.75%1,250,700
2026-02-021,072.01,091.01,064.01,072.0-7.0-0.65%1,258,600
2026-01-301,121.01,123.01,073.01,079.0-46.0-4.09%1,797,400
2026-01-291,141.01,156.01,077.01,125.0-77.0-6.41%2,602,700
2026-01-281,215.01,219.01,196.01,202.0-25.0-2.04%592,000
2026-01-271,223.01,239.01,211.01,227.0-4.0-0.32%693,200
2026-01-261,231.01,238.01,218.01,231.0-6.0-0.49%494,600
2026-01-231,233.01,247.01,232.01,237.0+5.0+0.41%354,500
2026-01-221,233.01,246.01,229.01,232.0+6.0+0.49%433,500
2026-01-211,221.01,236.01,210.01,226.0-12.0-0.97%975,400
2026-01-201,232.01,242.01,218.01,238.0-1.0-0.08%451,600
2026-01-191,250.01,268.01,231.01,239.0-2.0-0.16%509,600
2026-01-161,234.01,244.01,201.01,241.0+7.0+0.57%856,900
2026-01-151,214.01,249.01,213.01,234.0+17.0+1.40%704,800
2026-01-141,230.01,248.01,210.01,217.0-26.0-2.09%709,200
2026-01-131,257.01,261.01,236.01,243.0+4.0+0.32%768,100
2026-01-091,210.01,257.01,201.01,239.0+44.0+3.68%912,300
2026-01-081,198.01,210.01,195.01,195.0-7.0-0.58%420,900
2026-01-071,188.01,207.01,182.01,202.0+8.0+0.67%489,400
2026-01-061,212.01,213.01,183.01,194.0-10.0-0.83%824,800
2026-01-051,195.01,208.01,180.01,204.0+14.0+1.18%694,100
2025-12-301,197.01,200.01,184.01,190.0-5.0-0.42%381,800
2025-12-291,200.01,203.01,183.01,195.0+5.0+0.42%479,900
2025-12-261,182.01,197.01,182.01,190.0+2.0+0.17%276,000
2025-12-251,190.01,194.01,175.01,188.0+2.0+0.17%199,500
2025-12-241,186.01,196.01,177.01,186.0-1.0-0.08%442,600
2025-12-231,167.01,188.01,165.01,187.0+20.0+1.71%433,000
2025-12-221,173.01,183.01,166.01,167.0-12.0-1.02%543,100
2025-12-191,190.01,200.01,175.01,179.0-16.0-1.34%919,500
2025-12-181,170.01,203.01,167.01,195.0+33.0+2.84%873,900
2025-12-171,163.01,171.01,152.01,162.0-3.0-0.26%344,200
2025-12-161,156.01,186.01,153.01,165.0-2.0-0.17%698,700
2025-12-151,147.01,167.01,145.01,167.0+19.0+1.66%306,900
2025-12-121,148.01,158.01,145.01,148.0+13.0+1.15%354,400
2025-12-111,163.01,174.01,134.01,135.0-16.0-1.39%486,500
2025-12-101,135.01,157.01,131.01,151.0+26.0+2.31%506,600
2025-12-091,140.01,141.01,119.01,125.0-14.0-1.23%414,700
2025-12-081,133.01,139.01,124.01,139.0+12.0+1.06%279,000
2025-12-051,126.01,131.01,122.01,127.0-3.0-0.27%861,500
2025-12-041,130.01,145.01,123.01,130.0+1.0+0.09%1,141,200
2025-12-031,147.01,149.01,124.01,129.0-21.0-1.83%1,010,500
2025-12-021,164.01,168.01,139.01,150.0-15.0-1.29%766,100
2025-12-011,172.01,187.01,165.01,165.0-5.0-0.43%696,900
2025-11-281,181.01,188.01,166.01,170.0-21.0-1.76%666,700
2025-11-271,173.01,203.01,172.01,191.0+22.0+1.88%554,800
2025-11-261,167.01,173.01,158.01,169.0+8.0+0.69%493,400
2025-11-251,163.01,163.01,150.01,161.0-2.0-0.17%455,500
2025-11-211,138.01,163.01,136.01,163.0+27.0+2.38%747,900
2025-11-201,160.01,160.01,133.01,136.0-17.0-1.47%712,900
2025-11-191,140.01,156.01,136.01,153.0+17.0+1.50%506,900
2025-11-181,145.01,152.01,114.01,136.0-20.0-1.73%941,300
2025-11-171,140.01,162.01,127.01,156.0+12.0+1.05%725,900
2025-11-141,142.01,155.01,141.01,144.0+4.0+0.35%486,400
2025-11-131,138.01,158.01,136.01,140.0+1.0+0.09%759,400
2025-11-121,117.01,159.01,113.01,139.0+34.0+3.08%844,100
2025-11-111,107.01,111.01,093.01,105.00.00.00%505,300
2025-11-101,122.01,123.01,099.01,105.0-10.0-0.90%700,100
2025-11-071,110.01,128.01,102.01,115.0+3.0+0.27%578,500
2025-11-061,130.01,132.01,109.01,112.0-18.0-1.59%678,700
2025-11-051,127.01,144.01,113.01,130.0+4.0+0.36%819,500
2025-11-041,118.01,134.01,093.01,126.0-13.0-1.14%1,443,300
2025-10-311,172.01,178.01,126.01,139.0-32.0-2.73%1,996,900
2025-10-301,238.01,251.01,127.01,171.0-122.0-9.44%3,549,300
2025-10-291,340.01,365.01,269.01,293.0-37.0-2.78%850,800
2025-10-281,360.01,364.01,330.01,330.0-23.0-1.70%711,100
2025-10-271,324.01,356.01,324.01,353.0+33.0+2.50%533,200
2025-10-241,350.01,361.01,312.01,320.0-53.0-3.86%533,900
2025-10-231,311.01,382.01,311.01,373.0+68.0+5.21%1,042,800
2025-10-221,298.01,320.01,286.01,305.0+18.0+1.40%700,200
2025-10-211,256.01,294.01,251.01,287.0+34.0+2.71%479,400
2025-10-201,273.01,274.01,244.01,253.0+3.0+0.24%372,500
2025-10-171,240.01,256.01,227.01,250.0+6.0+0.48%455,400
2025-10-161,283.01,295.01,239.01,244.0-43.0-3.34%515,600
2025-10-151,263.01,306.01,250.01,287.0+39.0+3.13%508,200
2025-10-141,268.01,278.01,238.01,248.0-33.0-2.58%776,200
2025-10-101,320.01,320.01,275.01,281.0-65.0-4.83%890,400
2025-10-091,303.01,355.01,284.01,346.0+36.0+2.75%706,400
2025-10-081,323.31,335.01,310.01,310.0-21.7-1.63%683,700
2025-10-071,330.01,341.71,321.71,331.7-3.3-0.25%449,700
2025-10-061,325.01,336.71,295.01,335.0+33.3+2.56%512,700
2025-10-031,308.31,321.71,268.31,301.7-5.0-0.38%957,300
2025-10-021,360.01,366.71,301.71,306.7-38.3-2.85%1,174,500
2025-10-011,351.71,358.31,315.01,345.0-6.7-0.49%1,144,500
2025-09-301,345.01,366.71,330.01,351.7+6.7+0.50%929,700
2025-09-291,351.71,360.01,321.71,345.0-3.3-0.25%1,062,600
2025-09-261,353.31,385.01,341.71,348.3+1.7+0.12%2,830,500
2025-09-251,320.01,360.01,316.71,346.7+23.3+1.76%1,351,500
2025-09-241,326.71,365.01,306.71,323.3+15.0+1.15%1,819,200
2025-09-221,278.31,366.71,276.71,308.3+21.7+1.68%2,256,300
2025-09-191,310.01,321.71,273.31,286.7-21.7-1.66%1,245,300
2025-09-181,323.31,326.71,288.31,308.3-1.7-0.13%914,700
2025-09-171,275.01,318.31,275.01,310.0+26.7+2.08%994,200
2025-09-161,240.01,290.01,230.01,283.3+31.7+2.53%987,000
2025-09-121,240.01,256.71,240.01,251.7——561,000

直近120営業日分を表示