KabuInsight

ナガイレーベン

7447
プライム/卸売業/NAGAILEBEN 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
2026-03-131,684.01,706.01,683.01,696.0-18.0-1.05%82,200
2026-03-121,736.01,736.01,701.01,714.0-24.0-1.38%59,200
2026-03-111,743.01,748.01,735.01,738.0+4.0+0.23%35,900
2026-03-101,740.01,740.01,720.01,734.0+20.0+1.17%39,800
2026-03-091,703.01,725.01,683.01,714.0-13.0-0.75%85,100
2026-03-061,718.01,731.01,706.01,727.0+6.0+0.35%55,600
2026-03-051,749.01,749.01,715.01,721.0+10.0+0.58%65,600
2026-03-041,726.01,728.01,690.01,711.0-32.0-1.84%154,400
2026-03-031,771.01,777.01,743.01,743.0-41.0-2.30%96,100
2026-03-021,791.01,798.01,777.01,784.0-36.0-1.98%93,000
2026-02-271,804.01,820.01,795.01,820.0+29.0+1.62%67,600
2026-02-261,796.01,811.01,789.01,791.0-5.0-0.28%71,700
2026-02-251,771.01,796.01,771.01,796.0+17.0+0.96%103,100
2026-02-241,765.01,783.01,759.01,779.0+25.0+1.43%104,900
2026-02-201,762.01,765.01,751.01,754.0-25.0-1.41%66,400
2026-02-191,775.01,779.01,762.01,779.0-3.0-0.17%59,100
2026-02-181,797.01,798.01,775.01,782.0-4.0-0.22%64,200
2026-02-171,798.01,811.01,786.01,786.0-11.0-0.61%78,400
2026-02-161,801.01,813.01,795.01,797.0-4.0-0.22%68,900
2026-02-131,830.01,835.01,796.01,801.0-28.0-1.53%55,100
2026-02-121,828.01,834.01,820.01,829.0+21.0+1.16%57,300
2026-02-101,812.01,827.01,808.01,808.0-4.0-0.22%65,600
2026-02-091,819.01,819.01,799.01,812.0+17.0+0.95%55,000
2026-02-061,800.01,812.01,787.01,795.0-8.0-0.44%76,100
2026-02-051,792.01,822.01,790.01,803.0+26.0+1.46%87,100
2026-02-041,768.01,788.01,768.01,777.0+9.0+0.51%82,600
2026-02-031,771.01,776.01,763.01,768.0-2.0-0.11%56,600
2026-02-021,783.01,795.01,759.01,770.0-16.0-0.90%89,100
2026-01-301,766.01,787.01,764.01,786.0+22.0+1.25%57,300
2026-01-291,765.01,774.01,747.01,764.0-10.0-0.56%98,300
2026-01-281,790.01,790.01,772.01,774.0-24.0-1.33%72,800
2026-01-271,812.01,818.01,795.01,798.0-23.0-1.26%71,400
2026-01-261,828.01,829.01,812.01,821.0-26.0-1.41%71,800
2026-01-231,849.01,861.01,840.01,847.0+1.0+0.05%59,300
2026-01-221,815.01,858.01,814.01,846.0+31.0+1.71%85,000
2026-01-211,820.01,820.01,802.01,815.0-5.0-0.27%83,300
2026-01-201,827.01,834.01,813.01,820.0-12.0-0.66%99,800
2026-01-191,859.01,859.01,832.01,832.0-17.0-0.92%50,100
2026-01-161,835.01,855.01,835.01,849.0+1.0+0.05%66,400
2026-01-151,820.01,859.01,820.01,848.0+21.0+1.15%77,000
2026-01-141,813.01,842.01,813.01,827.0+1.0+0.05%90,700
2026-01-131,855.01,856.01,810.01,826.0-18.0-0.98%67,800
2026-01-091,838.01,854.01,838.01,844.0+6.0+0.33%50,900
2026-01-081,812.01,838.01,809.01,838.0+19.0+1.04%93,000
2026-01-071,820.01,825.01,807.01,819.0-4.0-0.22%92,100
2026-01-061,837.01,846.01,823.01,823.0-6.0-0.33%82,900
2026-01-051,804.01,837.01,800.01,829.0+32.0+1.78%140,300
2025-12-301,832.01,845.01,797.01,797.0-45.0-2.44%123,300
2025-12-291,838.01,851.01,824.01,842.0+14.0+0.77%407,700
2025-12-261,891.01,920.01,819.01,828.0-80.0-4.19%283,100
2025-12-251,916.01,928.01,907.01,908.0-9.0-0.47%78,700
2025-12-241,934.01,940.01,910.01,917.0-16.0-0.83%69,800
2025-12-231,946.01,958.01,933.01,933.0-10.0-0.51%101,300
2025-12-221,943.01,949.01,918.01,943.0+10.0+0.52%137,700
2025-12-191,920.01,934.01,914.01,933.0+13.0+0.68%90,000
2025-12-181,910.01,928.01,902.01,920.0+20.0+1.05%63,200
2025-12-171,932.01,934.01,890.01,900.0-33.0-1.71%48,000
2025-12-161,945.01,947.01,931.01,933.0-11.0-0.57%81,300
2025-12-151,899.01,944.01,890.01,944.0+54.0+2.86%106,900
2025-12-121,889.01,909.01,889.01,890.0+17.0+0.91%115,300
2025-12-111,892.01,898.01,873.01,873.0-16.0-0.85%90,000
2025-12-101,872.01,904.01,872.01,889.0+17.0+0.91%72,400
2025-12-091,870.01,891.01,869.01,872.0+2.0+0.11%63,800
2025-12-081,876.01,882.01,855.01,870.0+3.0+0.16%51,600
2025-12-051,876.01,894.01,861.01,867.0-11.0-0.59%93,200
2025-12-041,855.01,882.01,853.01,878.0+18.0+0.97%68,100
2025-12-031,883.01,885.01,859.01,860.0-23.0-1.22%77,600
2025-12-021,878.01,907.01,858.01,883.0+5.0+0.27%103,600
2025-12-011,858.01,879.01,855.01,878.0+25.0+1.35%112,100
2025-11-281,852.01,867.01,851.01,853.0-12.0-0.64%48,800
2025-11-271,852.01,870.01,851.01,865.0+10.0+0.54%46,300
2025-11-261,861.01,878.01,851.01,855.0-14.0-0.75%55,300
2025-11-251,884.01,884.01,858.01,869.0-22.0-1.16%45,300
2025-11-211,847.01,893.01,847.01,891.0+50.0+2.72%74,500
2025-11-201,858.01,867.01,835.01,841.0-17.0-0.91%102,300
2025-11-191,874.01,887.01,857.01,858.0-20.0-1.06%146,000
2025-11-181,891.01,906.01,862.01,878.0-13.0-0.69%149,500
2025-11-171,891.01,909.01,869.01,891.0-7.0-0.37%96,500
2025-11-141,886.01,907.01,880.01,898.0+12.0+0.64%82,700
2025-11-131,848.01,895.01,796.01,886.0+89.0+4.95%211,200
2025-11-121,788.01,807.01,783.01,797.0+12.0+0.67%64,300
2025-11-111,777.01,786.01,768.01,785.0+1.0+0.06%38,500
2025-11-101,785.01,787.01,763.01,784.0+31.0+1.77%62,000
2025-11-071,722.01,753.01,722.01,753.0+30.0+1.74%43,700
2025-11-061,735.01,744.01,723.01,723.0-12.0-0.69%85,500
2025-11-051,755.01,774.01,726.01,735.0-19.0-1.08%113,200
2025-11-041,755.01,779.01,747.01,754.0-4.0-0.23%65,800
2025-10-311,755.01,765.01,745.01,758.0-1.0-0.06%66,000
2025-10-301,734.01,762.01,734.01,759.0+25.0+1.44%88,100
2025-10-291,753.01,755.01,733.01,734.0-22.0-1.25%109,300
2025-10-281,802.01,802.01,753.01,756.0-54.0-2.98%112,600
2025-10-271,822.01,822.01,804.01,810.0-14.0-0.77%67,900
2025-10-241,817.01,824.01,787.01,824.0+3.0+0.16%66,700
2025-10-231,821.01,828.01,814.01,821.00.00.00%33,000
2025-10-221,829.01,839.01,821.01,821.0-8.0-0.44%81,600
2025-10-211,821.01,835.01,793.01,829.0+8.0+0.44%199,300
2025-10-201,836.01,836.01,811.01,821.0+11.0+0.61%50,800
2025-10-171,818.01,826.01,803.01,810.0-8.0-0.44%99,500
2025-10-161,800.01,825.01,793.01,818.0+23.0+1.28%62,700
2025-10-151,788.01,810.01,788.01,795.0+16.0+0.90%48,100
2025-10-141,767.01,782.01,754.01,779.0+1.0+0.06%113,600
2025-10-101,792.01,792.01,776.01,778.0-31.0-1.71%87,000
2025-10-091,817.01,817.01,793.01,809.0+3.0+0.17%104,600
2025-10-081,820.01,828.01,805.01,806.0-19.0-1.04%106,600
2025-10-071,842.01,850.01,819.01,825.0-9.0-0.49%106,700
2025-10-061,883.01,883.01,813.01,834.0-32.0-1.71%159,100
2025-10-031,814.01,866.01,814.01,866.0+53.0+2.92%240,900
2025-10-021,879.01,879.01,771.01,813.0-101.0-5.28%504,300
2025-10-012,000.02,000.01,890.01,914.0-96.0-4.78%301,000
2025-09-302,035.02,035.02,006.02,010.0-27.0-1.33%94,200
2025-09-292,054.02,055.02,032.02,037.0-17.0-0.83%71,700
2025-09-262,033.02,054.02,033.02,054.0+17.0+0.83%133,300
2025-09-252,048.02,048.02,023.02,037.0-11.0-0.54%110,200
2025-09-242,030.02,048.02,025.02,048.0+15.0+0.74%101,100
2025-09-222,030.02,042.02,027.02,033.0+12.0+0.59%69,900
2025-09-192,050.02,067.02,016.02,021.0-24.0-1.17%180,000
2025-09-182,043.02,045.02,025.02,045.0+4.0+0.20%113,200
2025-09-172,053.02,057.02,036.02,041.0-14.0-0.68%80,700
2025-09-162,050.02,073.02,050.02,055.0+1.0+0.05%82,700
2025-09-122,085.02,091.02,050.02,054.0——90,900

直近120営業日分を表示