ＮａＩＴＯ
7624スタンダード/卸売業/Naito & 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 | 138.0 | 138.0 | 135.0 | 136.0 | -1.0 | -0.73% | 29,100 |
| 2026-03-12 | 139.0 | 139.0 | 137.0 | 137.0 | -2.0 | -1.44% | 19,900 |
| 2026-03-11 | 138.0 | 140.0 | 138.0 | 139.0 | +1.0 | +0.72% | 19,400 |
| 2026-03-10 | 138.0 | 139.0 | 136.0 | 138.0 | 0.0 | 0.00% | 16,900 |
| 2026-03-09 | 135.0 | 138.0 | 134.0 | 138.0 | -1.0 | -0.72% | 28,000 |
| 2026-03-06 | 138.0 | 139.0 | 137.0 | 139.0 | +1.0 | +0.72% | 11,100 |
| 2026-03-05 | 136.0 | 139.0 | 135.0 | 138.0 | +2.0 | +1.47% | 38,900 |
| 2026-03-04 | 136.0 | 138.0 | 134.0 | 136.0 | -1.0 | -0.73% | 83,600 |
| 2026-03-03 | 140.0 | 140.0 | 137.0 | 137.0 | -3.0 | -2.14% | 46,000 |
| 2026-03-02 | 142.0 | 142.0 | 139.0 | 140.0 | -4.0 | -2.78% | 62,200 |
| 2026-02-27 | 141.0 | 144.0 | 141.0 | 144.0 | +2.0 | +1.41% | 26,000 |
| 2026-02-26 | 142.0 | 143.0 | 139.0 | 142.0 | -2.0 | -1.39% | 83,100 |
| 2026-02-25 | 145.0 | 146.0 | 144.0 | 144.0 | 0.0 | 0.00% | 24,900 |
| 2026-02-24 | 144.0 | 145.0 | 144.0 | 144.0 | 0.0 | 0.00% | 20,900 |
| 2026-02-20 | 146.0 | 146.0 | 142.0 | 144.0 | -1.0 | -0.69% | 47,100 |
| 2026-02-19 | 146.0 | 146.0 | 142.0 | 145.0 | 0.0 | 0.00% | 64,100 |
| 2026-02-18 | 144.0 | 148.0 | 142.0 | 145.0 | +2.0 | +1.40% | 120,200 |
| 2026-02-17 | 142.0 | 144.0 | 142.0 | 143.0 | +1.0 | +0.70% | 16,200 |
| 2026-02-16 | 143.0 | 143.0 | 139.0 | 142.0 | -2.0 | -1.39% | 36,800 |
| 2026-02-13 | 144.0 | 145.0 | 142.0 | 144.0 | 0.0 | 0.00% | 22,300 |
| 2026-02-12 | 144.0 | 144.0 | 142.0 | 144.0 | 0.0 | 0.00% | 105,000 |
| 2026-02-10 | 143.0 | 144.0 | 142.0 | 144.0 | +1.0 | +0.70% | 23,700 |
| 2026-02-09 | 141.0 | 144.0 | 141.0 | 143.0 | +2.0 | +1.42% | 31,000 |
| 2026-02-06 | 141.0 | 141.0 | 139.0 | 141.0 | 0.0 | 0.00% | 36,800 |
| 2026-02-05 | 142.0 | 143.0 | 141.0 | 141.0 | 0.0 | 0.00% | 27,800 |
| 2026-02-04 | 140.0 | 142.0 | 140.0 | 141.0 | +2.0 | +1.44% | 17,200 |
| 2026-02-03 | 139.0 | 140.0 | 139.0 | 139.0 | +1.0 | +0.72% | 12,400 |
| 2026-02-02 | 138.0 | 140.0 | 138.0 | 138.0 | -1.0 | -0.72% | 42,000 |
| 2026-01-30 | 138.0 | 140.0 | 138.0 | 139.0 | +1.0 | +0.72% | 23,300 |
| 2026-01-29 | 142.0 | 142.0 | 138.0 | 138.0 | -3.0 | -2.13% | 65,800 |
| 2026-01-28 | 143.0 | 146.0 | 141.0 | 141.0 | -2.0 | -1.40% | 117,100 |
| 2026-01-27 | 142.0 | 143.0 | 141.0 | 143.0 | +1.0 | +0.70% | 9,000 |
| 2026-01-26 | 144.0 | 144.0 | 142.0 | 142.0 | -2.0 | -1.39% | 22,900 |
| 2026-01-23 | 143.0 | 144.0 | 142.0 | 144.0 | +1.0 | +0.70% | 23,300 |
| 2026-01-22 | 142.0 | 143.0 | 141.0 | 143.0 | +2.0 | +1.42% | 27,200 |
| 2026-01-21 | 142.0 | 142.0 | 138.0 | 141.0 | -2.0 | -1.40% | 155,000 |
| 2026-01-20 | 145.0 | 145.0 | 142.0 | 143.0 | 0.0 | 0.00% | 44,200 |
| 2026-01-19 | 143.0 | 145.0 | 141.0 | 143.0 | +1.0 | +0.70% | 82,300 |
| 2026-01-16 | 143.0 | 143.0 | 142.0 | 142.0 | -1.0 | -0.70% | 20,200 |
| 2026-01-15 | 142.0 | 143.0 | 141.0 | 143.0 | +2.0 | +1.42% | 32,500 |
| 2026-01-14 | 142.0 | 143.0 | 141.0 | 141.0 | 0.0 | 0.00% | 29,600 |
| 2026-01-13 | 143.0 | 144.0 | 141.0 | 141.0 | -1.0 | -0.70% | 40,900 |
| 2026-01-09 | 144.0 | 144.0 | 141.0 | 142.0 | 0.0 | 0.00% | 57,900 |
| 2026-01-08 | 144.0 | 144.0 | 141.0 | 142.0 | -2.0 | -1.39% | 97,000 |
| 2026-01-07 | 137.0 | 148.0 | 136.0 | 144.0 | +8.0 | +5.88% | 360,800 |
| 2026-01-06 | 135.0 | 136.0 | 134.0 | 136.0 | +2.0 | +1.49% | 59,800 |
| 2026-01-05 | 134.0 | 135.0 | 133.0 | 134.0 | +1.0 | +0.75% | 63,000 |
| 2025-12-30 | 134.0 | 135.0 | 133.0 | 133.0 | -1.0 | -0.75% | 32,700 |
| 2025-12-29 | 136.0 | 136.0 | 134.0 | 134.0 | -1.0 | -0.74% | 40,600 |
| 2025-12-26 | 137.0 | 137.0 | 132.0 | 135.0 | 0.0 | 0.00% | 248,200 |
| 2025-12-25 | 135.0 | 137.0 | 133.0 | 135.0 | -10.0 | -6.90% | 315,200 |
| 2025-12-24 | 144.0 | 145.0 | 142.0 | 145.0 | +1.0 | +0.69% | 201,000 |
| 2025-12-23 | 143.0 | 144.0 | 143.0 | 144.0 | +1.0 | +0.70% | 54,000 |
| 2025-12-22 | 142.0 | 143.0 | 141.0 | 143.0 | +2.0 | +1.42% | 74,500 |
| 2025-12-19 | 140.0 | 141.0 | 139.0 | 141.0 | +2.0 | +1.44% | 32,900 |
| 2025-12-18 | 140.0 | 140.0 | 138.0 | 139.0 | -1.0 | -0.71% | 25,300 |
| 2025-12-17 | 140.0 | 140.0 | 139.0 | 140.0 | 0.0 | 0.00% | 13,800 |
| 2025-12-16 | 139.0 | 140.0 | 139.0 | 140.0 | 0.0 | 0.00% | 12,800 |
| 2025-12-15 | 139.0 | 140.0 | 138.0 | 140.0 | +1.0 | +0.72% | 7,700 |
| 2025-12-12 | 139.0 | 139.0 | 138.0 | 139.0 | +1.0 | +0.72% | 8,800 |
| 2025-12-11 | 139.0 | 140.0 | 138.0 | 138.0 | -1.0 | -0.72% | 18,400 |
| 2025-12-10 | 139.0 | 140.0 | 139.0 | 139.0 | -1.0 | -0.71% | 7,100 |
| 2025-12-09 | 140.0 | 140.0 | 139.0 | 140.0 | 0.0 | 0.00% | 22,700 |
| 2025-12-08 | 138.0 | 140.0 | 138.0 | 140.0 | +1.0 | +0.72% | 6,900 |
| 2025-12-05 | 139.0 | 140.0 | 139.0 | 139.0 | -1.0 | -0.71% | 6,400 |
| 2025-12-04 | 138.0 | 140.0 | 138.0 | 140.0 | +1.0 | +0.72% | 11,800 |
| 2025-12-03 | 138.0 | 139.0 | 138.0 | 139.0 | 0.0 | 0.00% | 17,900 |
| 2025-12-02 | 139.0 | 139.0 | 138.0 | 139.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-01 | 139.0 | 140.0 | 138.0 | 139.0 | -1.0 | -0.71% | 30,100 |
| 2025-11-28 | 139.0 | 140.0 | 138.0 | 140.0 | 0.0 | 0.00% | 6,800 |
| 2025-11-27 | 139.0 | 140.0 | 138.0 | 140.0 | +1.0 | +0.72% | 21,600 |
| 2025-11-26 | 138.0 | 141.0 | 138.0 | 139.0 | +1.0 | +0.72% | 32,600 |
| 2025-11-25 | 137.0 | 139.0 | 137.0 | 138.0 | +1.0 | +0.73% | 18,900 |
| 2025-11-21 | 137.0 | 138.0 | 137.0 | 137.0 | -1.0 | -0.72% | 6,700 |
| 2025-11-20 | 139.0 | 139.0 | 136.0 | 138.0 | 0.0 | 0.00% | 36,700 |
| 2025-11-19 | 137.0 | 138.0 | 136.0 | 138.0 | +1.0 | +0.73% | 13,400 |
| 2025-11-18 | 139.0 | 139.0 | 137.0 | 137.0 | -1.0 | -0.72% | 30,800 |
| 2025-11-17 | 140.0 | 140.0 | 137.0 | 138.0 | -2.0 | -1.43% | 41,100 |
| 2025-11-14 | 139.0 | 140.0 | 138.0 | 140.0 | +1.0 | +0.72% | 8,300 |
| 2025-11-13 | 139.0 | 140.0 | 139.0 | 139.0 | -1.0 | -0.71% | 25,300 |
| 2025-11-12 | 139.0 | 140.0 | 139.0 | 140.0 | +1.0 | +0.72% | 18,600 |
| 2025-11-11 | 139.0 | 140.0 | 138.0 | 139.0 | 0.0 | 0.00% | 7,800 |
| 2025-11-10 | 139.0 | 139.0 | 138.0 | 139.0 | 0.0 | 0.00% | 29,600 |
| 2025-11-07 | 137.0 | 139.0 | 137.0 | 139.0 | +2.0 | +1.46% | 10,500 |
| 2025-11-06 | 138.0 | 139.0 | 137.0 | 137.0 | -1.0 | -0.72% | 11,500 |
| 2025-11-05 | 138.0 | 138.0 | 136.0 | 138.0 | 0.0 | 0.00% | 23,500 |
| 2025-11-04 | 137.0 | 139.0 | 137.0 | 138.0 | +1.0 | +0.73% | 18,400 |
| 2025-10-31 | 138.0 | 139.0 | 137.0 | 137.0 | -1.0 | -0.72% | 24,700 |
| 2025-10-30 | 138.0 | 139.0 | 137.0 | 138.0 | 0.0 | 0.00% | 17,500 |
| 2025-10-29 | 139.0 | 139.0 | 138.0 | 138.0 | -1.0 | -0.72% | 37,100 |
| 2025-10-28 | 140.0 | 140.0 | 139.0 | 139.0 | -1.0 | -0.71% | 9,400 |
| 2025-10-27 | 140.0 | 141.0 | 139.0 | 140.0 | 0.0 | 0.00% | 49,500 |
| 2025-10-24 | 140.0 | 141.0 | 139.0 | 140.0 | +1.0 | +0.72% | 18,900 |
| 2025-10-23 | 140.0 | 141.0 | 139.0 | 139.0 | -1.0 | -0.71% | 52,600 |
| 2025-10-22 | 139.0 | 140.0 | 138.0 | 140.0 | +2.0 | +1.45% | 24,200 |
| 2025-10-21 | 139.0 | 139.0 | 138.0 | 138.0 | -1.0 | -0.72% | 17,800 |
| 2025-10-20 | 139.0 | 140.0 | 138.0 | 139.0 | +2.0 | +1.46% | 13,100 |
| 2025-10-17 | 140.0 | 140.0 | 137.0 | 137.0 | -1.0 | -0.72% | 12,500 |
| 2025-10-16 | 138.0 | 139.0 | 137.0 | 138.0 | 0.0 | 0.00% | 16,700 |
| 2025-10-15 | 136.0 | 139.0 | 136.0 | 138.0 | +2.0 | +1.47% | 13,300 |
| 2025-10-14 | 138.0 | 138.0 | 136.0 | 136.0 | -2.0 | -1.45% | 73,400 |
| 2025-10-10 | 139.0 | 139.0 | 138.0 | 138.0 | -1.0 | -0.72% | 13,900 |
| 2025-10-09 | 139.0 | 140.0 | 139.0 | 139.0 | -1.0 | -0.71% | 8,500 |
| 2025-10-08 | 139.0 | 140.0 | 138.0 | 140.0 | +1.0 | +0.72% | 15,200 |
| 2025-10-07 | 140.0 | 141.0 | 139.0 | 139.0 | -1.0 | -0.71% | 25,700 |
| 2025-10-06 | 138.0 | 141.0 | 137.0 | 140.0 | +2.0 | +1.45% | 38,900 |
| 2025-10-03 | 137.0 | 139.0 | 137.0 | 138.0 | +1.0 | +0.73% | 23,800 |
| 2025-10-02 | 137.0 | 138.0 | 136.0 | 137.0 | 0.0 | 0.00% | 69,300 |
| 2025-10-01 | 137.0 | 139.0 | 137.0 | 137.0 | -2.0 | -1.44% | 38,300 |
| 2025-09-30 | 140.0 | 141.0 | 137.0 | 139.0 | -1.0 | -0.71% | 97,400 |
| 2025-09-29 | 139.0 | 141.0 | 138.0 | 140.0 | -1.0 | -0.71% | 73,400 |
| 2025-09-26 | 146.0 | 146.0 | 139.0 | 141.0 | -1.0 | -0.70% | 252,000 |
| 2025-09-25 | 146.0 | 147.0 | 142.0 | 142.0 | -2.0 | -1.39% | 241,200 |
| 2025-09-24 | 143.0 | 145.0 | 142.0 | 144.0 | +1.0 | +0.70% | 46,500 |
| 2025-09-22 | 144.0 | 144.0 | 141.0 | 143.0 | +2.0 | +1.42% | 58,300 |
| 2025-09-19 | 145.0 | 147.0 | 138.0 | 141.0 | -1.0 | -0.70% | 216,600 |
| 2025-09-18 | 141.0 | 142.0 | 139.0 | 142.0 | +2.0 | +1.43% | 77,100 |
| 2025-09-17 | 141.0 | 141.0 | 139.0 | 140.0 | -1.0 | -0.71% | 24,200 |
| 2025-09-16 | 141.0 | 141.0 | 140.0 | 141.0 | 0.0 | 0.00% | 34,200 |
| 2025-09-12 | 140.0 | 141.0 | 139.0 | 141.0 | — | — | 29,500 |
直近120営業日分を表示