KabuInsight

長野計器

7715
プライム/精密機器/NAGANO KEIKI 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
2026-03-132,787.02,867.02,780.02,854.0+17.0+0.60%91,000
2026-03-122,922.02,923.02,822.02,837.0-92.0-3.14%101,000
2026-03-112,940.03,000.02,929.02,929.0+28.0+0.97%114,800
2026-03-102,850.02,922.02,850.02,901.0+138.0+4.99%53,500
2026-03-092,770.02,807.02,678.02,763.0-207.0-6.97%157,100
2026-03-062,909.02,976.02,872.02,970.0-1.0-0.03%70,600
2026-03-052,924.03,015.02,924.02,971.0+156.0+5.54%76,300
2026-03-042,899.02,950.02,760.02,815.0-184.0-6.14%109,300
2026-03-033,065.03,135.02,987.02,999.0-101.0-3.26%120,400
2026-03-023,035.03,125.02,986.03,100.0-15.0-0.48%81,200
2026-02-273,015.03,115.03,010.03,115.0+75.0+2.47%65,200
2026-02-263,085.03,100.03,030.03,040.0-55.0-1.78%71,000
2026-02-253,090.03,135.03,060.03,095.0+5.0+0.16%94,600
2026-02-243,030.03,100.03,000.03,090.0+98.0+3.28%116,400
2026-02-203,000.03,055.02,975.02,992.0-18.0-0.60%79,100
2026-02-192,999.03,065.02,982.03,010.0+44.0+1.48%113,100
2026-02-182,908.02,985.02,887.02,966.0+87.0+3.02%120,900
2026-02-172,862.02,933.02,805.02,879.0+17.0+0.59%79,800
2026-02-162,892.02,910.02,862.02,862.0-41.0-1.41%88,200
2026-02-132,920.02,926.02,857.02,903.0-51.0-1.73%118,100
2026-02-123,000.03,000.02,941.02,954.0-46.0-1.53%204,900
2026-02-102,950.03,000.02,944.03,000.0+72.0+2.46%114,400
2026-02-092,913.02,930.02,888.02,928.0+65.0+2.27%98,300
2026-02-062,822.02,865.02,797.02,863.0+52.0+1.85%79,800
2026-02-052,823.02,839.02,785.02,811.0+9.0+0.32%54,400
2026-02-042,750.02,815.02,750.02,802.0+30.0+1.08%91,100
2026-02-032,670.02,776.02,666.02,772.0+128.0+4.84%79,600
2026-02-022,675.02,730.02,644.02,644.0-12.0-0.45%97,900
2026-01-302,628.02,671.02,604.02,656.0+18.0+0.68%75,100
2026-01-292,662.02,663.02,624.02,638.0-14.0-0.53%68,300
2026-01-282,688.02,688.02,635.02,652.0-36.0-1.34%61,800
2026-01-272,659.02,704.02,650.02,688.0+17.0+0.64%62,800
2026-01-262,665.02,712.02,655.02,671.0-76.0-2.77%125,700
2026-01-232,730.02,748.02,715.02,747.0+37.0+1.37%92,800
2026-01-222,655.02,729.02,644.02,710.0+93.0+3.55%81,100
2026-01-212,551.02,623.02,536.02,617.0+17.0+0.65%48,100
2026-01-202,663.02,663.02,573.02,600.0-63.0-2.37%65,100
2026-01-192,741.02,741.02,620.02,663.0-81.0-2.95%117,700
2026-01-162,700.02,770.02,696.02,744.0+44.0+1.63%124,200
2026-01-152,683.02,711.02,672.02,700.0+1.0+0.04%89,200
2026-01-142,629.02,714.02,629.02,699.0+87.0+3.33%108,800
2026-01-132,576.02,623.02,554.02,612.0+79.0+3.12%116,100
2026-01-092,530.02,555.02,516.02,533.0+3.0+0.12%51,500
2026-01-082,550.02,581.02,530.02,530.0-20.0-0.78%87,200
2026-01-072,490.02,568.02,484.02,550.0+64.0+2.57%119,200
2026-01-062,469.02,497.02,469.02,486.0+39.0+1.59%50,600
2026-01-052,431.02,462.02,421.02,447.0+16.0+0.66%44,200
2025-12-302,460.02,460.02,430.02,431.0-31.0-1.26%43,100
2025-12-292,432.02,465.02,432.02,462.0+30.0+1.23%59,500
2025-12-262,466.02,470.02,418.02,432.0-21.0-0.86%36,200
2025-12-252,459.02,465.02,441.02,453.0+15.0+0.62%57,300
2025-12-242,476.02,482.02,438.02,438.0-38.0-1.53%35,700
2025-12-232,470.02,479.02,449.02,476.0+6.0+0.24%66,800
2025-12-222,424.02,472.02,410.02,470.0+70.0+2.92%88,900
2025-12-192,365.02,400.02,360.02,400.0+35.0+1.48%45,400
2025-12-182,344.02,368.02,322.02,365.0-3.0-0.13%46,600
2025-12-172,354.02,375.02,335.02,368.0+20.0+0.85%48,200
2025-12-162,427.02,427.02,339.02,348.0-73.0-3.02%50,500
2025-12-152,392.02,421.02,373.02,421.0+14.0+0.58%43,400
2025-12-122,399.02,407.02,357.02,407.0+56.0+2.38%59,600
2025-12-112,400.02,406.02,350.02,351.0-51.0-2.12%56,900
2025-12-102,462.02,475.02,389.02,402.0-56.0-2.28%75,700
2025-12-092,412.02,460.02,411.02,458.0+45.0+1.86%120,300
2025-12-082,359.02,413.02,359.02,413.0+71.0+3.03%87,300
2025-12-052,350.02,375.02,340.02,342.0-23.0-0.97%37,900
2025-12-042,337.02,370.02,329.02,365.0+28.0+1.20%57,200
2025-12-032,337.02,345.02,312.02,337.0+27.0+1.17%69,200
2025-12-022,379.02,379.02,308.02,310.0-45.0-1.91%33,300
2025-12-012,443.02,444.02,350.02,355.0-73.0-3.01%77,300
2025-11-282,415.02,430.02,406.02,428.0+15.0+0.62%70,100
2025-11-272,388.02,418.02,375.02,413.0+28.0+1.17%87,900
2025-11-262,317.02,385.02,317.02,385.0+68.0+2.93%67,700
2025-11-252,350.02,356.02,295.02,317.0+17.0+0.74%83,600
2025-11-212,320.02,344.02,296.02,300.0-27.0-1.16%140,500
2025-11-202,317.02,330.02,304.02,327.0+35.0+1.53%108,800
2025-11-192,310.02,317.02,269.02,292.0-13.0-0.56%73,000
2025-11-182,329.02,335.02,299.02,305.0-48.0-2.04%99,100
2025-11-172,385.02,405.02,333.02,353.0-23.0-0.97%138,300
2025-11-142,339.02,387.02,317.02,376.0+11.0+0.47%117,600
2025-11-132,292.02,365.02,280.02,365.0+66.0+2.87%193,100
2025-11-122,273.02,299.02,247.02,299.0+6.0+0.26%147,200
2025-11-112,330.02,330.02,261.02,293.0-3.0-0.13%110,900
2025-11-102,298.02,312.02,274.02,296.0+26.0+1.15%70,300
2025-11-072,300.02,323.02,257.02,270.0-65.0-2.78%83,200
2025-11-062,323.02,349.02,302.02,335.0+33.0+1.43%74,000
2025-11-052,343.02,346.02,242.02,302.0-54.0-2.29%124,800
2025-11-042,321.02,404.02,321.02,356.0+6.0+0.26%147,300
2025-10-312,333.02,350.02,301.02,350.0+16.0+0.69%97,500
2025-10-302,321.02,359.02,321.02,334.0+28.0+1.21%127,800
2025-10-292,357.02,366.02,306.02,306.0-53.0-2.25%126,000
2025-10-282,414.02,417.02,353.02,359.0-55.0-2.28%148,600
2025-10-272,380.02,416.02,371.02,414.0+59.0+2.51%132,500
2025-10-242,316.02,369.02,310.02,355.0+62.0+2.70%161,200
2025-10-232,300.02,300.02,273.02,293.0-22.0-0.95%92,100
2025-10-222,301.02,323.02,284.02,315.0+27.0+1.18%137,800
2025-10-212,285.02,327.02,280.02,288.0+13.0+0.57%234,900
2025-10-202,210.02,275.02,199.02,275.0+85.0+3.88%173,000
2025-10-172,188.02,192.02,168.02,190.00.00.00%103,900
2025-10-162,185.02,203.02,162.02,190.0+28.0+1.30%95,200
2025-10-152,103.02,163.02,103.02,162.0+62.0+2.95%122,000
2025-10-142,101.02,134.02,073.02,100.0-26.0-1.22%200,500
2025-10-102,206.02,206.02,116.02,126.0-80.0-3.63%129,200
2025-10-092,188.02,214.02,188.02,206.0+28.0+1.29%159,800
2025-10-082,150.02,187.02,134.02,178.0+28.0+1.30%161,100
2025-10-072,163.02,180.02,149.02,150.0-18.0-0.83%116,500
2025-10-062,140.02,204.02,140.02,168.0+37.0+1.74%369,200
2025-10-032,105.02,138.02,100.02,131.0+21.0+1.00%247,300
2025-10-022,053.02,110.02,053.02,110.0+68.0+3.33%231,200
2025-10-012,045.02,045.02,012.02,042.0-18.0-0.87%127,500
2025-09-302,079.02,096.02,049.02,060.0-19.0-0.91%129,600
2025-09-292,071.02,103.02,066.02,079.0-15.0-0.72%178,900
2025-09-262,090.02,094.02,075.02,094.0-1.0-0.05%217,000
2025-09-252,080.02,096.02,074.02,095.0+17.0+0.82%108,600
2025-09-242,080.02,084.02,032.02,078.0+9.0+0.43%154,500
2025-09-222,040.02,088.02,040.02,069.0+42.0+2.07%132,800
2025-09-192,080.02,087.02,015.02,027.0-23.0-1.12%204,900
2025-09-182,029.02,067.02,015.02,050.0+20.0+0.99%134,000
2025-09-172,077.02,077.02,030.02,030.0-51.0-2.45%155,300
2025-09-162,098.02,111.02,068.02,081.0+1.0+0.05%146,000
2025-09-122,095.02,105.02,070.02,080.0——175,600

直近120営業日分を表示