KabuInsight

ノーリツ鋼機

7744
プライム/精密機器/Noritsu Koki 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
2026-03-132,077.02,144.02,070.02,118.0-4.0-0.19%427,000
2026-03-122,138.02,143.02,095.02,122.0-29.0-1.35%423,900
2026-03-112,171.02,188.02,149.02,151.0-22.0-1.01%326,000
2026-03-102,161.02,193.02,147.02,173.0+50.0+2.36%341,700
2026-03-092,145.02,149.02,075.02,123.0-101.0-4.54%486,100
2026-03-062,175.02,224.02,157.02,224.0+3.0+0.14%456,600
2026-03-052,204.02,268.02,200.02,221.0+99.0+4.67%653,900
2026-03-042,119.02,137.02,066.02,122.0+14.0+0.66%711,800
2026-03-032,216.02,218.02,089.02,108.0-108.0-4.87%576,000
2026-03-022,256.02,258.02,171.02,216.0-54.0-2.38%813,900
2026-02-272,244.02,278.02,228.02,270.0+15.0+0.67%244,800
2026-02-262,265.02,279.02,245.02,255.0+12.0+0.53%282,600
2026-02-252,241.02,277.02,195.02,243.0+42.0+1.91%432,700
2026-02-242,180.02,207.02,139.02,201.0+18.0+0.82%2,002,000
2026-02-202,186.02,200.02,161.02,183.0+14.0+0.65%545,600
2026-02-192,140.02,187.02,133.02,169.0+34.0+1.59%715,700
2026-02-182,141.02,155.02,132.02,135.0-15.0-0.70%734,000
2026-02-172,200.02,211.02,133.02,150.0-45.0-2.05%703,700
2026-02-162,277.02,277.02,168.02,195.0-89.0-3.90%1,033,400
2026-02-132,312.02,347.02,247.02,284.0-56.0-2.39%755,500
2026-02-122,350.02,360.02,331.02,340.0+30.0+1.30%336,700
2026-02-102,303.02,329.02,295.02,310.0+1.0+0.04%343,800
2026-02-092,312.02,331.02,275.02,309.0+47.0+2.08%329,300
2026-02-062,274.02,274.02,242.02,262.0-12.0-0.53%329,600
2026-02-052,305.02,310.02,260.02,274.0-4.0-0.18%312,400
2026-02-042,259.02,284.02,253.02,278.0+31.0+1.38%314,500
2026-02-032,198.02,266.02,187.02,247.0+75.0+3.45%380,100
2026-02-022,189.02,203.02,167.02,172.0-26.0-1.18%524,800
2026-01-302,159.02,217.02,157.02,198.0+41.0+1.90%434,400
2026-01-292,105.02,165.02,061.02,157.0+41.0+1.94%535,000
2026-01-282,111.02,145.02,073.02,116.00.00.00%588,100
2026-01-272,071.02,160.02,061.02,116.00.00.00%592,700
2026-01-262,040.02,132.02,035.02,116.0+32.0+1.54%713,000
2026-01-232,043.02,091.02,043.02,084.0+41.0+2.01%531,200
2026-01-221,983.02,047.01,983.02,043.0+66.0+3.34%315,600
2026-01-211,955.01,981.01,940.01,977.0+3.0+0.15%241,700
2026-01-201,980.01,994.01,966.01,974.0-11.0-0.55%221,000
2026-01-192,000.02,016.01,959.01,985.0-40.0-1.98%382,800
2026-01-162,073.02,073.02,001.02,025.0+56.0+2.84%503,400
2026-01-151,944.01,982.01,944.01,969.0+6.0+0.31%282,700
2026-01-141,924.01,973.01,920.01,963.0+79.0+4.19%489,100
2026-01-131,910.01,918.01,873.01,884.0-8.0-0.42%690,500
2026-01-091,898.01,907.01,892.01,892.00.00.00%203,300
2026-01-081,888.01,913.01,873.01,892.0+4.0+0.21%343,600
2026-01-071,854.01,892.01,847.01,888.0+9.0+0.48%406,000
2026-01-061,857.01,879.01,844.01,879.0+33.0+1.79%297,300
2026-01-051,855.01,872.01,828.01,846.0-11.0-0.59%288,000
2025-12-301,875.01,875.01,848.01,857.0+5.0+0.27%164,000
2025-12-291,845.01,863.01,832.01,852.0-36.0-1.91%308,300
2025-12-261,908.01,912.01,879.01,888.0-10.0-0.53%243,000
2025-12-251,888.01,901.01,881.01,898.0+22.0+1.17%82,700
2025-12-241,915.01,917.01,876.01,876.0-32.0-1.68%190,100
2025-12-231,900.01,915.01,892.01,908.0+8.0+0.42%285,300
2025-12-221,911.01,914.01,891.01,900.0+6.0+0.32%261,900
2025-12-191,890.01,909.01,883.01,894.0+7.0+0.37%252,800
2025-12-181,895.01,899.01,871.01,887.0-5.0-0.26%229,400
2025-12-171,882.01,907.01,879.01,892.0+3.0+0.16%330,100
2025-12-161,900.01,902.01,876.01,889.0-14.0-0.74%320,400
2025-12-151,850.01,917.01,848.01,903.0+64.0+3.48%536,400
2025-12-121,822.01,843.01,820.01,839.0+30.0+1.66%182,100
2025-12-111,832.01,835.01,803.01,809.0-13.0-0.71%175,600
2025-12-101,827.01,846.01,818.01,822.0-2.0-0.11%203,800
2025-12-091,844.01,851.01,809.01,824.0-26.0-1.41%213,500
2025-12-081,820.01,853.01,815.01,850.0+42.0+2.32%206,500
2025-12-051,814.01,825.01,806.01,808.00.00.00%266,700
2025-12-041,861.01,861.01,808.01,808.0-33.0-1.79%390,300
2025-12-031,856.01,863.01,841.01,841.0+16.0+0.88%363,700
2025-12-021,815.01,843.01,806.01,825.0+31.0+1.73%273,300
2025-12-011,805.01,815.01,791.01,794.0-3.0-0.17%338,800
2025-11-281,798.01,808.01,788.01,797.0+2.0+0.11%165,800
2025-11-271,802.01,812.01,767.01,795.0-6.0-0.33%234,200
2025-11-261,766.01,815.01,761.01,801.0+52.0+2.97%361,400
2025-11-251,760.01,766.01,728.01,749.0-4.0-0.23%208,300
2025-11-211,684.01,753.01,680.01,753.0+54.0+3.18%572,500
2025-11-201,732.01,732.01,699.01,699.0-8.0-0.47%429,600
2025-11-191,771.01,788.01,700.01,707.0-64.0-3.61%646,600
2025-11-181,749.01,785.01,732.01,771.0+14.0+0.80%556,000
2025-11-171,835.01,900.01,748.01,757.0+82.0+4.90%928,700
2025-11-141,674.01,704.01,674.01,675.0-19.0-1.12%338,400
2025-11-131,695.01,735.01,694.01,694.0+2.0+0.12%366,600
2025-11-121,668.01,699.01,664.01,692.0+40.0+2.42%201,200
2025-11-111,689.01,699.01,646.01,652.0-35.0-2.07%265,200
2025-11-101,690.01,699.01,683.01,687.0+10.0+0.60%238,900
2025-11-071,645.01,683.01,645.01,677.0+14.0+0.84%229,800
2025-11-061,659.01,671.01,638.01,663.0+15.0+0.91%237,100
2025-11-051,648.01,658.01,594.01,648.0-19.0-1.14%537,000
2025-11-041,658.01,687.01,654.01,667.0-11.0-0.66%254,100
2025-10-311,697.01,708.01,667.01,678.00.00.00%318,000
2025-10-301,666.01,689.01,663.01,678.0+4.0+0.24%207,700
2025-10-291,714.01,718.01,674.01,674.0-40.0-2.33%275,200
2025-10-281,768.01,772.01,714.01,714.0-71.0-3.98%236,400
2025-10-271,760.01,785.01,750.01,785.0+54.0+3.12%240,700
2025-10-241,747.01,754.01,731.01,731.0-4.0-0.23%175,600
2025-10-231,735.01,749.01,719.01,735.0-25.0-1.42%250,900
2025-10-221,731.01,768.01,728.01,760.0+36.0+2.09%165,100
2025-10-211,737.01,745.01,718.01,724.0-2.0-0.12%220,000
2025-10-201,720.01,744.01,702.01,726.0+31.0+1.83%274,800
2025-10-171,696.01,710.01,693.01,695.0-2.0-0.12%222,700
2025-10-161,685.01,702.01,673.01,697.0+23.0+1.37%220,300
2025-10-151,650.01,677.01,640.01,674.0+40.0+2.45%466,400
2025-10-141,655.01,669.01,623.01,634.0-51.0-3.03%544,900
2025-10-101,747.01,756.01,685.01,685.0-88.0-4.96%374,600
2025-10-091,734.01,781.01,734.01,773.0+39.0+2.25%297,500
2025-10-081,735.01,764.01,727.01,734.0-19.0-1.08%346,600
2025-10-071,740.01,753.01,721.01,753.0+12.0+0.69%570,500
2025-10-061,789.01,790.01,738.01,741.0-23.0-1.30%342,200
2025-10-031,781.01,793.01,758.01,764.0-7.0-0.40%192,100
2025-10-021,737.01,782.01,737.01,771.0+34.0+1.96%218,300
2025-10-011,750.01,763.01,724.01,737.0-29.0-1.64%300,800
2025-09-301,758.01,778.01,749.01,766.0+6.0+0.34%170,000
2025-09-291,776.01,778.01,758.01,760.0-13.0-0.73%139,700
2025-09-261,757.01,781.01,757.01,773.0+30.0+1.72%185,000
2025-09-251,767.01,767.01,734.01,743.0-24.0-1.36%188,400
2025-09-241,745.01,773.01,741.01,767.0+17.0+0.97%193,500
2025-09-221,760.01,760.01,740.01,750.0-14.0-0.79%208,600
2025-09-191,809.01,812.01,751.01,764.0-33.0-1.84%268,600
2025-09-181,797.01,807.01,781.01,797.0+12.0+0.67%182,200
2025-09-171,805.01,815.01,780.01,785.0-23.0-1.27%253,000
2025-09-161,773.01,818.01,773.01,808.0+29.0+1.63%276,800
2025-09-121,795.01,798.01,771.01,779.0——325,400

直近120営業日分を表示