KabuInsight

日新商事

7490
スタンダード/卸売業/NISSIN SHOJI 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
2026-03-131,286.01,330.01,272.01,330.0+40.0+3.10%3,000
2026-03-121,300.01,306.01,290.01,290.0-25.0-1.90%1,700
2026-03-111,271.01,315.01,271.01,315.0+46.0+3.62%1,200
2026-03-101,317.01,317.01,260.01,269.0+12.0+0.95%1,400
2026-03-091,291.01,291.01,246.01,257.0-16.0-1.26%5,700
2026-03-061,273.01,273.01,262.01,273.0-13.0-1.01%600
2026-03-051,310.01,310.01,261.01,286.0+36.0+2.88%3,500
2026-03-041,261.01,261.01,240.01,250.0-30.0-2.34%11,500
2026-03-031,311.01,312.01,280.01,280.0-30.0-2.29%6,500
2026-03-021,318.01,318.01,301.01,310.0-11.0-0.83%7,500
2026-02-271,339.01,339.01,318.01,321.0-9.0-0.68%3,700
2026-02-261,292.01,330.01,281.01,330.0+50.0+3.91%4,500
2026-02-251,260.01,280.01,260.01,280.0+21.0+1.67%6,500
2026-02-241,260.01,260.01,252.01,259.0+1.0+0.08%3,500
2026-02-201,279.01,279.01,258.01,258.0-22.0-1.72%2,900
2026-02-191,264.01,280.01,264.01,280.0+17.0+1.35%1,000
2026-02-181,254.01,284.01,254.01,263.0+9.0+0.72%1,200
2026-02-171,254.01,292.01,254.01,254.0+6.0+0.48%1,300
2026-02-161,258.01,258.01,235.01,248.0+7.0+0.56%3,600
2026-02-131,277.01,277.01,241.01,241.0-31.0-2.44%8,500
2026-02-121,296.01,303.01,235.01,272.0-31.0-2.38%18,100
2026-02-101,345.01,398.01,280.01,303.0-31.0-2.32%14,400
2026-02-091,303.01,340.01,303.01,334.0+35.0+2.69%1,700
2026-02-061,305.01,305.01,299.01,299.0+12.0+0.93%500
2026-02-051,300.01,300.01,286.01,287.0-13.0-1.00%1,600
2026-02-041,301.01,301.01,298.01,300.0-9.0-0.69%800
2026-02-031,300.01,309.01,291.01,309.0+12.0+0.93%1,800
2026-02-021,333.01,333.01,297.01,297.0-6.0-0.46%4,300
2026-01-301,286.01,303.01,277.01,303.0+11.0+0.85%2,300
2026-01-291,294.01,294.01,290.01,292.0-3.0-0.23%1,400
2026-01-281,300.01,301.01,295.01,295.0-17.0-1.30%1,700
2026-01-271,315.01,315.01,300.01,312.00.00.00%3,600
2026-01-261,300.01,312.01,288.01,312.0+2.0+0.15%3,600
2026-01-231,303.01,310.01,303.01,310.0-3.0-0.23%1,400
2026-01-221,306.01,314.01,306.01,313.0+14.0+1.08%1,700
2026-01-211,296.01,310.01,283.01,299.0-6.0-0.46%6,700
2026-01-201,295.01,315.01,295.01,305.0+10.0+0.77%2,700
2026-01-191,289.01,299.01,279.01,295.0+6.0+0.47%2,300
2026-01-161,299.01,299.01,264.01,289.0-17.0-1.30%2,800
2026-01-151,304.01,306.01,260.01,306.0+2.0+0.15%10,900
2026-01-141,293.01,308.01,293.01,304.0+11.0+0.85%4,700
2026-01-131,260.01,306.01,256.01,293.0+37.0+2.95%10,400
2026-01-091,235.01,256.01,231.01,256.0+18.0+1.45%4,900
2026-01-081,241.01,247.01,238.01,238.00.00.00%2,200
2026-01-071,254.01,254.01,235.01,238.0-17.0-1.35%2,200
2026-01-061,254.01,256.01,232.01,255.0+5.0+0.40%4,300
2026-01-051,235.01,257.01,230.01,250.0+21.0+1.71%5,400
2025-12-301,229.01,229.01,221.01,229.0+5.0+0.41%2,400
2025-12-291,228.01,229.01,202.01,224.0-5.0-0.41%6,500
2025-12-261,184.01,229.01,184.01,229.0+45.0+3.80%6,100
2025-12-251,167.01,187.01,163.01,184.0+18.0+1.54%6,400
2025-12-241,168.01,174.01,163.01,166.0-2.0-0.17%4,100
2025-12-231,184.01,185.01,160.01,168.0-4.0-0.34%9,500
2025-12-221,182.01,182.01,171.01,172.0-10.0-0.85%3,300
2025-12-191,182.01,189.01,175.01,182.0-12.0-1.01%4,800
2025-12-181,187.01,199.01,170.01,194.0+10.0+0.84%1,200
2025-12-171,174.01,188.01,172.01,184.0+11.0+0.94%2,500
2025-12-161,184.01,184.01,173.01,173.0-16.0-1.35%1,400
2025-12-151,184.01,208.01,183.01,189.0+3.0+0.25%1,100
2025-12-121,191.01,200.01,179.01,186.0-5.0-0.42%3,800
2025-12-111,189.01,200.01,188.01,191.0+2.0+0.17%1,500
2025-12-101,196.01,197.01,188.01,189.0-18.0-1.49%3,400
2025-12-091,205.01,211.01,195.01,207.0+2.0+0.17%3,900
2025-12-081,217.01,217.01,196.01,205.0-18.0-1.47%3,500
2025-12-051,226.01,228.01,210.01,223.0+1.0+0.08%3,900
2025-12-041,220.01,229.01,220.01,222.0+2.0+0.16%3,500
2025-12-031,239.01,239.01,215.01,220.0-20.0-1.61%1,300
2025-12-021,238.01,240.01,222.01,240.0+10.0+0.81%1,500
2025-12-011,240.01,240.01,215.01,230.0+4.0+0.33%2,700
2025-11-281,236.01,244.01,226.01,226.0-9.0-0.73%2,100
2025-11-271,212.01,250.01,212.01,235.0+15.0+1.23%7,500
2025-11-261,214.01,220.01,212.01,220.0+6.0+0.49%1,700
2025-11-251,224.01,224.01,206.01,214.0-10.0-0.82%3,200
2025-11-211,228.01,228.01,223.01,224.0-5.0-0.41%1,400
2025-11-201,220.01,237.01,217.01,229.0+10.0+0.82%2,500
2025-11-191,226.01,226.01,200.01,219.0-7.0-0.57%1,400
2025-11-181,257.01,257.01,220.01,226.0-31.0-2.47%3,200
2025-11-171,246.01,257.01,246.01,257.0-16.0-1.26%2,300
2025-11-141,244.01,273.01,240.01,273.0+3.0+0.24%2,900
2025-11-131,269.01,281.01,251.01,270.0+3.0+0.24%4,300
2025-11-121,259.01,268.01,229.01,267.0+8.0+0.64%10,700
2025-11-111,281.01,305.01,213.01,259.0-45.0-3.45%20,600
2025-11-101,270.01,304.01,270.01,304.0+4.0+0.31%3,100
2025-11-071,255.01,300.01,254.01,300.0+21.0+1.64%2,500
2025-11-061,267.01,300.01,262.01,279.0+9.0+0.71%3,600
2025-11-051,299.01,300.01,269.01,270.0-30.0-2.31%3,000
2025-11-041,298.01,300.01,281.01,300.0+2.0+0.15%4,800
2025-10-311,300.01,300.01,295.01,298.0+18.0+1.41%2,000
2025-10-301,300.01,300.01,250.01,280.0-8.0-0.62%2,200
2025-10-291,301.01,302.01,266.01,288.0-13.0-1.00%2,500
2025-10-281,301.01,301.01,301.01,301.0-8.0-0.61%1,000
2025-10-271,301.01,309.01,292.01,309.0+8.0+0.61%1,900
2025-10-241,320.01,325.01,290.01,301.0+11.0+0.85%5,700
2025-10-231,298.01,320.01,290.01,290.0-8.0-0.62%2,800
2025-10-221,260.01,298.01,260.01,298.0+38.0+3.02%2,700
2025-10-211,278.01,284.01,253.01,260.0-18.0-1.41%3,500
2025-10-201,278.01,281.01,252.01,278.0+1.0+0.08%4,900
2025-10-171,284.01,295.01,277.01,277.0-7.0-0.55%1,100
2025-10-161,274.01,298.01,266.01,284.0+6.0+0.47%3,000
2025-10-151,290.01,324.01,265.01,278.0-17.0-1.31%6,200
2025-10-141,309.01,332.01,247.01,295.0-44.0-3.29%6,900
2025-10-101,311.01,339.01,310.01,339.0+17.0+1.29%3,100
2025-10-091,349.01,349.01,318.01,322.0-25.0-1.86%1,800
2025-10-081,307.01,347.01,307.01,347.0+15.0+1.13%3,600
2025-10-071,317.01,346.01,307.01,332.0-15.0-1.11%2,500
2025-10-061,351.01,351.01,321.01,347.0-4.0-0.30%4,400
2025-10-031,349.01,351.01,324.01,351.0+2.0+0.15%900
2025-10-021,328.01,349.01,320.01,349.0+21.0+1.58%3,100
2025-10-011,328.01,350.01,326.01,328.0-7.0-0.52%3,300
2025-09-301,363.01,363.01,333.01,335.0-28.0-2.05%700
2025-09-291,350.01,363.01,350.01,363.00.00.00%1,000
2025-09-261,343.01,363.01,328.01,363.0+7.0+0.52%3,000
2025-09-251,352.01,357.01,336.01,356.0-3.0-0.22%1,800
2025-09-241,322.01,359.01,322.01,359.0+24.0+1.80%4,200
2025-09-221,330.01,345.01,330.01,335.0-25.0-1.84%2,100
2025-09-191,330.01,360.01,327.01,360.0+23.0+1.72%3,900
2025-09-181,350.01,360.01,337.01,337.0+4.0+0.30%1,200
2025-09-171,369.01,372.01,330.01,333.0-43.0-3.13%8,000
2025-09-161,408.01,408.01,344.01,376.0-32.0-2.27%10,200
2025-09-121,354.01,408.01,354.01,408.0——9,800

直近120営業日分を表示