KabuInsight

ナ・デックス

7435
スタンダード/卸売業/NADEX 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
2026-03-131,095.01,120.01,086.01,120.0+20.0+1.82%52,100
2026-03-121,201.01,250.01,085.01,100.0+79.0+7.74%291,500
2026-03-111,012.01,021.01,000.01,021.0+20.0+2.00%12,200
2026-03-10980.01,001.0980.01,001.0+35.0+3.62%6,800
2026-03-09992.0993.0958.0966.0-28.0-2.82%10,500
2026-03-06998.0999.0994.0994.0-4.0-0.40%4,600
2026-03-051,008.01,013.0998.0998.0+5.0+0.50%10,500
2026-03-04998.01,010.0980.0993.0-4.0-0.40%10,900
2026-03-031,057.01,058.0996.0997.0-60.0-5.68%9,800
2026-03-021,055.01,057.01,052.01,057.0+7.0+0.67%6,800
2026-02-271,043.01,061.01,043.01,050.0+2.0+0.19%8,600
2026-02-261,057.01,057.01,041.01,048.0-5.0-0.47%5,500
2026-02-251,038.01,055.01,038.01,053.0+17.0+1.64%8,400
2026-02-241,020.01,036.01,020.01,036.0+22.0+2.17%10,800
2026-02-201,012.01,019.01,012.01,014.0-6.0-0.59%3,700
2026-02-191,014.01,022.01,014.01,020.0+2.0+0.20%4,900
2026-02-181,014.01,022.01,014.01,018.0-1.0-0.10%5,700
2026-02-171,020.01,023.01,014.01,019.0+3.0+0.30%9,100
2026-02-161,012.01,021.01,012.01,016.0+4.0+0.40%8,800
2026-02-131,016.01,017.01,005.01,012.0+2.0+0.20%7,500
2026-02-121,010.01,010.0998.01,010.0+5.0+0.50%8,100
2026-02-10997.01,006.0996.01,005.0+12.0+1.21%8,100
2026-02-09994.0998.0993.0993.0+3.0+0.30%8,800
2026-02-06988.0991.0986.0990.0+2.0+0.20%5,500
2026-02-05988.0990.0971.0988.00.00.00%6,000
2026-02-04986.0988.0983.0988.0+1.0+0.10%4,800
2026-02-03986.0990.0985.0987.0+4.0+0.41%12,400
2026-02-02986.0987.0983.0983.0+4.0+0.41%11,100
2026-01-30975.0979.0973.0979.0+4.0+0.41%1,400
2026-01-29975.0975.0974.0975.0+1.0+0.10%1,800
2026-01-28974.0975.0971.0974.0+4.0+0.41%900
2026-01-27970.0970.0970.0970.0-5.0-0.51%400
2026-01-26980.0984.0970.0975.0+4.0+0.41%4,800
2026-01-23976.0977.0962.0971.0-4.0-0.41%5,100
2026-01-22970.0975.0970.0975.0+8.0+0.83%5,800
2026-01-21966.0967.0966.0967.0-2.0-0.21%700
2026-01-20973.0973.0966.0969.0-3.0-0.31%3,000
2026-01-19985.0985.0960.0972.0-15.0-1.52%32,900
2026-01-16985.0987.0984.0987.0+2.0+0.20%6,800
2026-01-15985.0986.0980.0985.00.00.00%7,600
2026-01-14986.0990.0985.0985.0+3.0+0.31%6,800
2026-01-13989.0990.0982.0982.0-2.0-0.20%18,400
2026-01-09980.0985.0978.0984.0+6.0+0.61%4,900
2026-01-08974.0979.0974.0978.0+4.0+0.41%5,600
2026-01-07987.0991.0971.0974.0-9.0-0.92%10,600
2026-01-06988.0989.0983.0983.00.00.00%2,400
2026-01-05979.0983.0978.0983.0+7.0+0.72%7,100
2025-12-30979.0980.0970.0976.0+1.0+0.10%5,200
2025-12-29977.0977.0973.0975.0+4.0+0.41%4,900
2025-12-26974.0974.0971.0971.0-6.0-0.61%4,500
2025-12-25977.0984.0968.0977.0+1.0+0.10%8,400
2025-12-24986.0986.0976.0976.0-11.0-1.11%4,200
2025-12-23980.0989.0978.0987.0+7.0+0.71%7,700
2025-12-22987.0995.0979.0980.0+1.0+0.10%12,800
2025-12-19966.0980.0966.0979.0+13.0+1.35%7,400
2025-12-18968.0971.0963.0966.0-2.0-0.21%6,300
2025-12-17967.0974.0965.0968.0+4.0+0.41%9,000
2025-12-16968.0974.0952.0964.0-3.0-0.31%10,500
2025-12-15964.0986.0962.0967.0+7.0+0.73%12,700
2025-12-12971.0972.0952.0960.0-8.0-0.83%21,300
2025-12-11978.0984.0968.0968.0-9.0-0.92%18,500
2025-12-10991.0997.0977.0977.0-23.0-2.30%28,300
2025-12-09982.01,007.0982.01,000.0+3.0+0.30%16,200
2025-12-08990.0997.0985.0997.0+9.0+0.91%2,000
2025-12-05998.0998.0988.0988.00.00.00%800
2025-12-04989.0994.0988.0988.0+6.0+0.61%400
2025-12-031,000.01,000.0981.0982.0-18.0-1.80%1,200
2025-12-021,002.01,004.0997.01,000.0+2.0+0.20%800
2025-12-01995.01,005.0995.0998.0+5.0+0.50%7,300
2025-11-28991.0993.0990.0993.0+5.0+0.51%2,000
2025-11-27992.0992.0985.0988.0-1.0-0.10%1,000
2025-11-26987.0990.0980.0989.0+8.0+0.82%1,400
2025-11-25980.0986.0976.0981.0+7.0+0.72%1,100
2025-11-21979.0982.0974.0974.0-5.0-0.51%1,900
2025-11-20989.0989.0976.0979.0-3.0-0.31%1,400
2025-11-19974.0988.0974.0982.0+9.0+0.92%1,900
2025-11-18972.0979.0972.0973.0+1.0+0.10%2,600
2025-11-17974.0974.0967.0972.0-4.0-0.41%1,400
2025-11-14973.0976.0970.0976.0-1.0-0.10%800
2025-11-13982.0984.0977.0977.0+3.0+0.31%500
2025-11-12986.0986.0967.0974.0-6.0-0.61%1,800
2025-11-11975.0980.0970.0980.0-4.0-0.41%1,700
2025-11-10975.0984.0975.0984.0+11.0+1.13%1,300
2025-11-07985.0985.0973.0973.0-12.0-1.22%1,900
2025-11-06988.0992.0985.0985.0-2.0-0.20%1,400
2025-11-05981.0987.0980.0987.0+2.0+0.20%1,000
2025-11-04994.0994.0983.0985.0-5.0-0.51%3,500
2025-10-31983.0990.0979.0990.0+11.0+1.12%1,900
2025-10-30971.0984.0969.0979.0-11.0-1.11%7,700
2025-10-29999.0999.0982.0990.0-9.0-0.90%10,400
2025-10-28995.01,010.0994.0999.0+4.0+0.40%3,300
2025-10-27997.01,003.0995.0995.0-1.0-0.10%900
2025-10-241,001.01,011.0996.0996.0-8.0-0.80%6,300
2025-10-231,000.01,009.0996.01,004.0+2.0+0.20%1,100
2025-10-22995.01,008.0994.01,002.0+2.0+0.20%3,700
2025-10-21997.01,000.0995.01,000.0+3.0+0.30%2,200
2025-10-201,009.01,012.0996.0997.0+1.0+0.10%4,900
2025-10-171,004.01,012.0992.0996.0-8.0-0.80%4,300
2025-10-161,006.01,009.0991.01,004.0+13.0+1.31%6,200
2025-10-15982.01,010.0982.0991.0+10.0+1.02%4,400
2025-10-141,007.01,011.0980.0981.0-31.0-3.06%6,300
2025-10-101,015.01,016.01,012.01,012.0+2.0+0.20%1,900
2025-10-091,012.01,016.01,010.01,010.0-1.0-0.10%2,700
2025-10-081,013.01,020.01,008.01,011.0-3.0-0.30%7,000
2025-10-071,017.01,018.01,014.01,014.0-4.0-0.39%1,900
2025-10-061,016.01,020.01,015.01,018.0+4.0+0.39%3,000
2025-10-031,017.01,025.01,012.01,014.0-3.0-0.29%4,700
2025-10-021,012.01,020.01,007.01,017.0+5.0+0.49%8,800
2025-10-011,057.01,063.01,011.01,012.0-53.0-4.98%11,900
2025-09-301,053.01,065.01,047.01,065.0+13.0+1.24%3,500
2025-09-291,057.01,069.01,052.01,052.0-5.0-0.47%4,900
2025-09-261,036.01,057.01,036.01,057.0+24.0+2.32%6,900
2025-09-251,032.01,035.01,025.01,033.0+1.0+0.10%4,900
2025-09-241,014.01,032.01,012.01,032.0+23.0+2.28%5,000
2025-09-221,012.01,028.01,006.01,009.0-2.0-0.20%9,500
2025-09-191,024.01,032.01,010.01,011.0-13.0-1.27%10,000
2025-09-181,009.01,024.01,008.01,024.0+20.0+1.99%11,500
2025-09-17997.01,008.0997.01,004.0+10.0+1.01%11,900
2025-09-16990.01,002.0990.0994.0+6.0+0.61%8,200
2025-09-12995.0996.0987.0988.0——17,300

直近120営業日分を表示