KabuInsight

ＮＩＳＳＨＡ

7915
プライム/その他製品/Nissha 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
2026-03-131,237.01,267.01,235.01,259.0+11.0+0.88%309,900
2026-03-121,248.01,269.01,234.01,248.0-5.0-0.40%220,200
2026-03-111,268.01,280.01,253.01,253.0-11.0-0.87%176,300
2026-03-101,250.01,269.01,234.01,264.0+30.0+2.43%260,900
2026-03-091,236.01,238.01,205.01,234.0-81.0-6.16%318,800
2026-03-061,299.01,317.01,284.01,315.0+22.0+1.70%284,400
2026-03-051,298.01,308.01,279.01,293.0+49.0+3.94%225,400
2026-03-041,291.01,302.01,230.01,244.0-69.0-5.26%292,400
2026-03-031,340.01,379.01,313.01,313.0-41.0-3.03%232,400
2026-03-021,336.01,360.01,326.01,354.0-8.0-0.59%309,900
2026-02-271,322.01,364.01,322.01,362.0+25.0+1.87%243,600
2026-02-261,345.01,359.01,335.01,337.0-3.0-0.22%174,000
2026-02-251,360.01,372.01,338.01,340.0-1.0-0.07%188,100
2026-02-241,330.01,355.01,318.01,341.0+26.0+1.98%199,400
2026-02-201,317.01,321.01,308.01,315.0-18.0-1.35%127,300
2026-02-191,336.01,339.01,313.01,333.0-10.0-0.74%112,900
2026-02-181,325.01,343.01,321.01,343.0+38.0+2.91%198,100
2026-02-171,301.01,315.01,284.01,305.0+12.0+0.93%337,700
2026-02-161,299.01,312.01,291.01,293.0-13.0-1.00%545,300
2026-02-131,375.01,382.01,306.01,306.0-71.0-5.16%490,400
2026-02-121,402.01,415.01,375.01,377.0-4.0-0.29%296,800
2026-02-101,375.01,388.01,371.01,381.0+12.0+0.88%174,000
2026-02-091,378.01,381.01,362.01,369.0+29.0+2.16%233,100
2026-02-061,307.01,341.01,306.01,340.0+15.0+1.13%219,500
2026-02-051,315.01,341.01,307.01,325.0+26.0+2.00%264,900
2026-02-041,278.01,308.01,276.01,299.0+12.0+0.93%274,500
2026-02-031,268.01,288.01,265.01,287.0+33.0+2.63%265,900
2026-02-021,259.01,292.01,250.01,254.0+5.0+0.40%288,100
2026-01-301,236.01,267.01,236.01,249.0+22.0+1.79%378,400
2026-01-291,225.01,228.01,209.01,227.0-8.0-0.65%427,200
2026-01-281,255.01,256.01,235.01,235.0-28.0-2.22%230,500
2026-01-271,253.01,271.01,246.01,263.0+4.0+0.32%201,900
2026-01-261,273.01,277.01,256.01,259.0-54.0-4.11%277,900
2026-01-231,308.01,315.01,294.01,313.00.00.00%141,600
2026-01-221,296.01,319.01,293.01,313.0+30.0+2.34%140,800
2026-01-211,281.01,290.01,270.01,283.0-15.0-1.16%129,800
2026-01-201,302.01,313.01,294.01,298.0-9.0-0.69%141,400
2026-01-191,315.01,317.01,284.01,307.0-14.0-1.06%152,400
2026-01-161,317.01,329.01,311.01,321.0+5.0+0.38%176,100
2026-01-151,288.01,319.01,288.01,316.0+22.0+1.70%152,700
2026-01-141,279.01,305.01,279.01,294.0+26.0+2.05%173,600
2026-01-131,299.01,301.01,268.01,268.0-14.0-1.09%288,000
2026-01-091,275.01,288.01,270.01,282.0+22.0+1.75%229,200
2026-01-081,272.01,275.01,255.01,260.0-30.0-2.33%394,100
2026-01-071,282.01,299.01,273.01,290.00.00.00%165,700
2026-01-061,283.01,308.01,283.01,290.0+15.0+1.18%194,600
2026-01-051,267.01,283.01,265.01,275.0+25.0+2.00%271,400
2025-12-301,269.01,271.01,248.01,250.0-19.0-1.50%225,500
2025-12-291,241.01,279.01,239.01,269.0+1.0+0.08%371,000
2025-12-261,266.01,274.01,258.01,268.0+10.0+0.79%260,300
2025-12-251,257.01,268.01,257.01,258.0+3.0+0.24%142,800
2025-12-241,250.01,265.01,250.01,255.0+4.0+0.32%250,400
2025-12-231,245.01,268.01,243.01,251.0-6.0-0.48%276,100
2025-12-221,235.01,260.01,231.01,257.0+37.0+3.03%239,300
2025-12-191,230.01,236.01,215.01,220.0-1.0-0.08%181,300
2025-12-181,228.01,228.01,212.01,221.0-7.0-0.57%139,600
2025-12-171,220.01,237.01,215.01,228.0+9.0+0.74%164,200
2025-12-161,231.01,231.01,209.01,219.0-13.0-1.06%196,700
2025-12-151,217.01,235.01,210.01,232.0+13.0+1.07%167,400
2025-12-121,227.01,234.01,207.01,219.0-8.0-0.65%274,400
2025-12-111,257.01,258.01,219.01,227.0-19.0-1.52%258,700
2025-12-101,230.01,264.01,230.01,246.0+17.0+1.38%336,200
2025-12-091,210.01,233.01,210.01,229.0+16.0+1.32%300,100
2025-12-081,210.01,218.01,203.01,213.0+9.0+0.75%210,200
2025-12-051,200.01,214.01,196.01,204.0-10.0-0.82%325,000
2025-12-041,186.01,215.01,183.01,214.0+28.0+2.36%413,600
2025-12-031,170.01,199.01,169.01,186.0-5.0-0.42%356,100
2025-12-021,196.01,204.01,191.01,191.0-5.0-0.42%191,700
2025-12-011,218.01,219.01,190.01,196.0-1.0-0.08%313,200
2025-11-281,166.01,204.01,162.01,197.0+20.0+1.70%345,700
2025-11-271,170.01,181.01,165.01,177.0+11.0+0.94%192,200
2025-11-261,184.01,184.01,160.01,166.0-5.0-0.43%330,600
2025-11-251,162.01,197.01,155.01,171.0+33.0+2.90%459,600
2025-11-211,119.01,151.01,117.01,138.0-3.0-0.26%2,216,500
2025-11-201,142.01,150.01,133.01,141.0+9.0+0.80%279,400
2025-11-191,146.01,153.01,128.01,132.0-12.0-1.05%314,700
2025-11-181,150.01,162.01,144.01,144.0-28.0-2.39%468,800
2025-11-171,191.01,194.01,168.01,172.0-8.0-0.68%435,500
2025-11-141,176.01,188.01,165.01,180.0-22.0-1.83%581,200
2025-11-131,209.01,219.01,186.01,202.0-18.0-1.48%537,300
2025-11-121,220.01,229.01,172.01,220.0-90.0-6.87%928,400
2025-11-111,336.01,336.01,309.01,310.0-26.0-1.95%156,200
2025-11-101,325.01,339.01,313.01,336.0+31.0+2.38%142,800
2025-11-071,302.01,309.01,286.01,305.0-1.0-0.08%180,200
2025-11-061,320.01,325.01,302.01,306.0+7.0+0.54%174,400
2025-11-051,345.01,354.01,282.01,299.0-59.0-4.34%200,900
2025-11-041,342.01,381.01,334.01,358.0+16.0+1.19%145,700
2025-10-311,346.01,355.01,326.01,342.0-3.0-0.22%127,200
2025-10-301,338.01,348.01,333.01,345.0+7.0+0.52%134,400
2025-10-291,368.01,372.01,336.01,338.0-30.0-2.19%139,100
2025-10-281,419.01,420.01,368.01,368.0-56.0-3.93%153,200
2025-10-271,426.01,436.01,420.01,424.0+3.0+0.21%116,900
2025-10-241,401.01,425.01,401.01,421.0+20.0+1.43%104,400
2025-10-231,390.01,410.01,378.01,401.0+10.0+0.72%135,700
2025-10-221,381.01,398.01,373.01,391.0+12.0+0.87%225,500
2025-10-211,364.01,380.01,361.01,379.0+12.0+0.88%162,500
2025-10-201,367.01,369.01,351.01,367.0+11.0+0.81%104,900
2025-10-171,352.01,362.01,341.01,356.0-14.0-1.02%157,600
2025-10-161,365.01,387.01,359.01,370.0+25.0+1.86%206,300
2025-10-151,336.01,349.01,327.01,345.0+25.0+1.89%204,800
2025-10-141,335.01,366.01,319.01,320.0-26.0-1.93%206,000
2025-10-101,364.01,369.01,338.01,346.0-47.0-3.37%229,500
2025-10-091,398.01,403.01,383.01,393.0+12.0+0.87%202,300
2025-10-081,435.01,435.01,381.01,381.0-46.0-3.22%225,300
2025-10-071,436.01,445.01,425.01,427.0-5.0-0.35%169,400
2025-10-061,445.01,453.01,415.01,432.0+5.0+0.35%207,800
2025-10-031,439.01,441.01,423.01,427.0-12.0-0.83%86,600
2025-10-021,400.01,439.01,400.01,439.0+57.0+4.12%144,200
2025-10-011,421.01,421.01,382.01,382.0-48.0-3.36%173,600
2025-09-301,405.01,430.01,405.01,430.0+20.0+1.42%154,800
2025-09-291,420.01,427.01,410.01,410.0-18.0-1.26%129,300
2025-09-261,424.01,431.01,412.01,428.0-7.0-0.49%119,000
2025-09-251,435.01,441.01,425.01,435.0+1.0+0.07%81,300
2025-09-241,432.01,439.01,421.01,434.0+16.0+1.13%114,200
2025-09-221,410.01,437.01,401.01,418.0+4.0+0.28%85,400
2025-09-191,462.01,462.01,401.01,414.0-33.0-2.28%153,900
2025-09-181,465.01,477.01,447.01,447.0-20.0-1.36%114,900
2025-09-171,456.01,479.01,433.01,467.0+11.0+0.76%148,700
2025-09-161,435.01,465.01,435.01,456.0+29.0+2.03%145,000
2025-09-121,426.01,439.01,416.01,427.0——127,600

直近120営業日分を表示