KabuInsight

ナカニシ

7716
スタンダード/精密機器/NAKANISHI INC.
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
2026-03-132,696.02,780.02,656.02,762.0+40.0+1.47%203,500
2026-03-122,793.02,816.02,704.02,722.0-63.0-2.26%226,000
2026-03-112,740.02,806.02,719.02,785.0+61.0+2.24%338,600
2026-03-102,738.02,774.02,704.02,724.0+36.0+1.34%262,900
2026-03-092,680.02,703.02,620.02,688.0-107.0-3.83%276,400
2026-03-062,718.02,804.02,691.02,795.0+112.0+4.17%411,200
2026-03-052,651.02,708.02,632.02,683.0+90.0+3.47%308,300
2026-03-042,573.02,612.02,547.02,593.0-30.0-1.14%276,700
2026-03-032,700.02,700.02,605.02,623.0-77.0-2.85%262,100
2026-03-022,690.02,710.02,683.02,700.0-22.0-0.81%208,400
2026-02-272,665.02,726.02,659.02,722.0+58.0+2.18%343,100
2026-02-262,663.02,679.02,636.02,664.0-19.0-0.71%265,900
2026-02-252,658.02,683.02,642.02,683.0+25.0+0.94%242,200
2026-02-242,602.02,665.02,582.02,658.0+48.0+1.84%313,800
2026-02-202,600.02,629.02,574.02,610.0+60.0+2.35%402,900
2026-02-192,550.02,559.02,524.02,550.00.00.00%353,600
2026-02-182,545.02,555.02,505.02,550.0+7.0+0.28%291,300
2026-02-172,541.02,562.02,496.02,543.0-2.0-0.08%292,400
2026-02-162,445.02,567.02,442.02,545.0+126.0+5.21%523,800
2026-02-132,401.02,482.02,333.02,419.0+153.0+6.75%657,000
2026-02-122,230.02,277.02,223.02,266.0+5.0+0.22%317,000
2026-02-102,250.02,273.02,244.02,261.0-1.0-0.04%256,300
2026-02-092,253.02,276.02,240.02,262.0+28.0+1.25%159,900
2026-02-062,240.02,240.02,206.02,234.0-9.0-0.40%103,300
2026-02-052,211.02,259.02,211.02,243.0+7.0+0.31%154,300
2026-02-042,220.02,250.02,217.02,236.0+23.0+1.04%130,500
2026-02-032,184.02,222.02,177.02,213.0+41.0+1.89%242,900
2026-02-022,170.02,206.02,160.02,172.0+10.0+0.46%245,800
2026-01-302,164.02,182.02,151.02,162.0-1.0-0.05%187,300
2026-01-292,157.02,179.02,144.02,163.0-7.0-0.32%113,400
2026-01-282,180.02,180.02,154.02,170.0-19.0-0.87%181,300
2026-01-272,176.02,212.02,161.02,189.0+5.0+0.23%167,500
2026-01-262,218.02,219.02,178.02,184.0-43.0-1.93%178,500
2026-01-232,235.02,248.02,216.02,227.0+2.0+0.09%188,000
2026-01-222,180.02,234.02,175.02,225.0+69.0+3.20%333,800
2026-01-212,126.02,167.02,116.02,156.0+12.0+0.56%342,400
2026-01-202,161.02,172.02,134.02,144.0+8.0+0.37%219,200
2026-01-192,123.02,143.02,081.02,136.0+13.0+0.61%218,200
2026-01-162,059.02,135.02,051.02,123.0+75.0+3.66%329,200
2026-01-152,018.02,054.02,015.02,048.0+30.0+1.49%163,600
2026-01-142,000.02,026.02,000.02,018.0+14.0+0.70%161,200
2026-01-132,028.02,030.01,998.02,004.0-19.0-0.94%150,600
2026-01-092,002.02,029.02,002.02,023.0+17.0+0.85%89,700
2026-01-082,020.02,022.02,000.02,006.0-13.0-0.64%100,300
2026-01-072,000.02,019.01,986.02,019.0+16.0+0.80%146,200
2026-01-062,011.02,011.01,984.02,003.0+8.0+0.40%132,000
2026-01-052,000.02,026.01,990.01,995.0+14.0+0.71%186,000
2025-12-301,994.01,994.01,964.01,981.0+1.0+0.05%120,200
2025-12-291,950.02,000.01,950.01,980.0+20.0+1.02%157,000
2025-12-261,974.01,979.01,960.01,960.0-12.0-0.61%148,700
2025-12-251,958.01,975.01,958.01,972.0+9.0+0.46%92,800
2025-12-241,965.01,984.01,960.01,963.0+5.0+0.26%101,200
2025-12-231,949.01,967.01,947.01,958.0-6.0-0.31%186,000
2025-12-221,990.01,998.01,964.01,964.0-9.0-0.46%161,200
2025-12-191,975.01,980.01,963.01,973.0-9.0-0.45%269,300
2025-12-181,960.01,997.01,945.01,982.0+35.0+1.80%218,100
2025-12-171,935.01,951.01,927.01,947.00.00.00%199,300
2025-12-161,966.01,972.01,943.01,947.0-34.0-1.72%207,200
2025-12-151,969.01,984.01,961.01,981.0-12.0-0.60%146,600
2025-12-121,981.01,993.01,966.01,993.0+4.0+0.20%190,200
2025-12-112,000.02,011.01,974.01,989.0+2.0+0.10%208,800
2025-12-101,968.01,994.01,960.01,987.0+19.0+0.97%241,300
2025-12-091,976.01,982.01,959.01,968.0-15.0-0.76%192,000
2025-12-081,990.02,004.01,968.01,983.0-22.0-1.10%296,300
2025-12-052,013.02,033.01,998.02,005.0+11.0+0.55%332,800
2025-12-041,936.01,997.01,936.01,994.0+62.0+3.21%166,000
2025-12-031,950.01,950.01,930.01,932.0-18.0-0.92%211,000
2025-12-021,975.01,981.01,950.01,950.0-22.0-1.12%175,900
2025-12-011,990.02,006.01,965.01,972.0-33.0-1.65%178,500
2025-11-282,020.02,020.01,990.02,005.0-11.0-0.55%157,200
2025-11-271,991.02,033.01,987.02,016.0+32.0+1.61%169,900
2025-11-261,943.01,997.01,940.01,984.0+69.0+3.60%443,600
2025-11-251,999.02,009.01,915.01,915.0-128.0-6.27%456,800
2025-11-212,007.02,046.02,005.02,043.0+26.0+1.29%140,100
2025-11-202,113.02,113.02,017.02,017.0-60.0-2.89%166,400
2025-11-192,094.02,108.02,074.02,077.0+8.0+0.39%123,900
2025-11-182,100.02,112.02,069.02,069.0-41.0-1.94%159,300
2025-11-172,110.02,123.02,091.02,110.0+20.0+0.96%99,900
2025-11-142,050.02,099.02,041.02,090.0+34.0+1.65%166,200
2025-11-132,088.02,097.02,056.02,056.0-22.0-1.06%132,600
2025-11-122,014.02,081.02,010.02,078.0+68.0+3.38%134,200
2025-11-112,030.02,030.01,991.02,010.0-28.0-1.37%150,800
2025-11-101,990.02,038.01,981.02,038.0+53.0+2.67%211,800
2025-11-072,009.02,043.01,974.01,985.0-71.0-3.45%305,400
2025-11-062,049.02,070.02,033.02,056.0+32.0+1.58%142,900
2025-11-052,090.02,090.02,009.02,024.0-51.0-2.46%128,900
2025-11-042,045.02,075.02,022.02,075.0+32.0+1.57%161,200
2025-10-312,057.02,071.02,024.02,043.0-23.0-1.11%163,300
2025-10-302,051.02,071.02,032.02,066.0+10.0+0.49%126,600
2025-10-292,098.02,098.02,050.02,056.0-51.0-2.42%152,600
2025-10-282,150.02,150.02,106.02,107.0-63.0-2.90%190,900
2025-10-272,166.02,191.02,155.02,170.0+4.0+0.18%128,500
2025-10-242,151.02,184.02,147.02,166.0+48.0+2.27%388,200
2025-10-232,128.02,148.02,103.02,118.0+27.0+1.29%234,600
2025-10-222,098.02,104.02,083.02,091.0-2.0-0.10%411,100
2025-10-212,118.02,124.02,085.02,093.00.00.00%679,700
2025-10-202,117.02,117.02,083.02,093.0+5.0+0.24%95,500
2025-10-172,100.02,105.02,073.02,088.0-12.0-0.57%126,200
2025-10-162,108.02,114.02,083.02,100.0+11.0+0.53%77,700
2025-10-152,074.02,102.02,067.02,089.0+30.0+1.46%107,400
2025-10-142,063.02,099.02,047.02,059.0-51.0-2.42%175,400
2025-10-102,143.02,159.02,110.02,110.0-49.0-2.27%163,200
2025-10-092,100.02,159.02,100.02,159.0+60.0+2.86%201,400
2025-10-082,125.02,126.02,085.02,099.0-25.0-1.18%132,600
2025-10-072,134.02,143.02,115.02,124.0-10.0-0.47%111,600
2025-10-062,132.02,136.02,111.02,134.0+40.0+1.91%156,300
2025-10-032,066.02,108.02,065.02,094.0+29.0+1.40%141,400
2025-10-022,058.02,072.02,042.02,065.0+27.0+1.32%119,800
2025-10-012,035.02,061.02,027.02,038.0-10.0-0.49%164,900
2025-09-302,025.02,058.02,025.02,048.0+23.0+1.14%81,000
2025-09-292,053.02,066.02,025.02,025.0-28.0-1.36%61,000
2025-09-262,036.02,053.02,031.02,053.0+23.0+1.13%82,500
2025-09-252,042.02,046.02,021.02,030.0-20.0-0.98%140,100
2025-09-242,036.02,067.02,030.02,050.0-3.0-0.15%125,600
2025-09-222,037.02,053.02,032.02,053.0+26.0+1.28%101,200
2025-09-192,067.02,070.02,016.02,027.0-40.0-1.94%225,100
2025-09-182,090.02,104.02,054.02,067.0-3.0-0.14%177,000
2025-09-172,053.02,085.02,047.02,070.0-4.0-0.19%164,800
2025-09-162,055.02,104.02,037.02,074.0+21.0+1.02%225,300
2025-09-122,109.02,109.02,053.02,053.0——133,600

直近120営業日分を表示