KabuInsight

野崎印刷紙業

7919
スタンダード/その他製品/Nozaki Insatsu Shigyo 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
2026-03-13213.0214.0211.0214.0+1.0+0.47%6,600
2026-03-12216.0216.0213.0213.0-4.0-1.84%3,800
2026-03-11213.0217.0210.0217.0+4.0+1.88%11,200
2026-03-10210.0213.0210.0213.0+5.0+2.40%7,500
2026-03-09208.0214.0208.0208.0-4.0-1.89%39,100
2026-03-06213.0213.0210.0212.0-1.0-0.47%21,400
2026-03-05211.0226.0206.0213.0+6.0+2.90%85,900
2026-03-04210.0211.0205.0207.0-8.0-3.72%28,500
2026-03-03214.0216.0211.0215.0+2.0+0.94%28,300
2026-03-02209.0213.0209.0213.0+1.0+0.47%16,400
2026-02-27210.0224.0209.0212.0+4.0+1.92%85,600
2026-02-26210.0210.0208.0208.0-2.0-0.95%25,400
2026-02-25210.0210.0209.0210.00.00.00%7,700
2026-02-24208.0210.0208.0210.00.00.00%9,800
2026-02-20210.0211.0208.0210.0+1.0+0.48%21,100
2026-02-19208.0210.0207.0209.0+3.0+1.46%13,000
2026-02-18209.0209.0206.0206.0-1.0-0.48%16,100
2026-02-17208.0208.0205.0207.0-1.0-0.48%27,500
2026-02-16210.0210.0207.0208.0-1.0-0.48%27,300
2026-02-13212.0212.0208.0209.0-1.0-0.48%11,800
2026-02-12212.0212.0208.0210.0+1.0+0.48%22,900
2026-02-10210.0210.0208.0209.0+1.0+0.48%17,000
2026-02-09210.0210.0207.0208.0-1.0-0.48%9,100
2026-02-06209.0211.0207.0209.0-2.0-0.95%17,400
2026-02-05210.0213.0209.0211.0+2.0+0.96%36,300
2026-02-04207.0215.0206.0209.0+2.0+0.97%83,200
2026-02-03209.0212.0205.0207.0-3.0-1.43%67,400
2026-02-02202.0217.0201.0210.0+10.0+5.00%138,600
2026-01-30215.0219.0200.0200.0-18.0-8.26%76,200
2026-01-29218.0220.0215.0218.0-1.0-0.46%24,000
2026-01-28220.0222.0218.0219.0-2.0-0.90%7,400
2026-01-27221.0221.0219.0221.0-1.0-0.45%7,400
2026-01-26224.0224.0222.0222.00.00.00%9,800
2026-01-23225.0226.0221.0222.00.00.00%35,600
2026-01-22219.0227.0216.0222.0+4.0+1.83%55,700
2026-01-21219.0219.0216.0218.0-1.0-0.46%14,500
2026-01-20220.0221.0216.0219.0-1.0-0.45%41,900
2026-01-19217.0221.0216.0220.0+4.0+1.85%18,900
2026-01-16217.0218.0214.0216.0+2.0+0.93%21,900
2026-01-15214.0216.0212.0214.00.00.00%17,800
2026-01-14216.0216.0213.0214.00.00.00%20,700
2026-01-13218.0218.0212.0214.00.00.00%54,800
2026-01-09207.0227.0207.0214.0+7.0+3.38%199,000
2026-01-08209.0209.0207.0207.0-2.0-0.96%8,400
2026-01-07209.0211.0209.0209.00.00.00%17,600
2026-01-06210.0211.0207.0209.0-1.0-0.48%44,300
2026-01-05206.0210.0205.0210.0+4.0+1.94%20,600
2025-12-30206.0206.0204.0206.0+1.0+0.49%10,600
2025-12-29206.0206.0204.0205.0+1.0+0.49%11,000
2025-12-26202.0205.0202.0204.0+1.0+0.49%14,600
2025-12-25204.0204.0202.0203.0+2.0+1.00%10,300
2025-12-24204.0204.0201.0201.0-2.0-0.99%9,800
2025-12-23204.0205.0203.0203.00.00.00%12,500
2025-12-22206.0206.0202.0203.0-1.0-0.49%24,000
2025-12-19199.0205.0199.0204.0+5.0+2.51%72,100
2025-12-18199.0200.0198.0199.00.00.00%21,800
2025-12-17198.0199.0197.0199.0+1.0+0.51%9,400
2025-12-16198.0199.0197.0198.00.00.00%17,900
2025-12-15199.0200.0196.0198.0+4.0+2.06%37,000
2025-12-12199.0199.0193.0194.00.00.00%33,300
2025-12-11195.0195.0193.0194.0+1.0+0.52%11,000
2025-12-10192.0194.0192.0193.0+1.0+0.52%3,300
2025-12-09192.0193.0191.0192.0-1.0-0.52%11,200
2025-12-08192.0193.0190.0193.0+1.0+0.52%21,800
2025-12-05193.0194.0192.0192.00.00.00%10,100
2025-12-04193.0193.0191.0192.0-1.0-0.52%7,200
2025-12-03193.0194.0193.0193.00.00.00%4,400
2025-12-02195.0195.0193.0193.00.00.00%5,700
2025-12-01193.0195.0192.0193.00.00.00%23,800
2025-11-28192.0193.0191.0193.0+2.0+1.05%4,600
2025-11-27190.0191.0190.0191.00.00.00%8,000
2025-11-26188.0191.0188.0191.0+1.0+0.53%17,700
2025-11-25193.0193.0190.0190.00.00.00%13,800
2025-11-21186.0190.0186.0190.00.00.00%28,800
2025-11-20191.0191.0189.0190.00.00.00%11,900
2025-11-19190.0190.0188.0190.00.00.00%16,500
2025-11-18191.0191.0189.0190.0-1.0-0.52%9,400
2025-11-17192.0192.0190.0191.0-1.0-0.52%5,800
2025-11-14192.0192.0191.0192.00.00.00%6,700
2025-11-13193.0193.0191.0192.0-1.0-0.52%13,900
2025-11-12192.0194.0191.0193.0+1.0+0.52%16,700
2025-11-11192.0192.0191.0192.00.00.00%7,300
2025-11-10191.0192.0190.0192.0+1.0+0.52%12,400
2025-11-07191.0191.0190.0191.0+1.0+0.53%5,600
2025-11-06190.0191.0189.0190.00.00.00%7,800
2025-11-05191.0191.0188.0190.0-1.0-0.52%13,200
2025-11-04194.0194.0189.0191.0+2.0+1.06%30,000
2025-10-31190.0192.0188.0189.00.00.00%25,800
2025-10-30189.0192.0189.0189.0-2.0-1.05%30,200
2025-10-29194.0194.0190.0191.0-1.0-0.52%16,800
2025-10-28195.0195.0192.0192.0-1.0-0.52%16,600
2025-10-27194.0194.0193.0193.0+1.0+0.52%15,600
2025-10-24193.0194.0192.0192.0-2.0-1.03%11,000
2025-10-23192.0195.0192.0194.0+2.0+1.04%12,400
2025-10-22191.0192.0191.0192.0+1.0+0.52%8,300
2025-10-21191.0192.0190.0191.0+1.0+0.53%13,800
2025-10-20190.0191.0189.0190.0+2.0+1.06%19,200
2025-10-17190.0190.0188.0188.0-1.0-0.53%5,400
2025-10-16192.0193.0189.0189.0-2.0-1.05%62,000
2025-10-15191.0192.0190.0191.0+2.0+1.06%12,400
2025-10-14191.0192.0189.0189.0-5.0-2.58%30,800
2025-10-10196.0196.0193.0194.0-2.0-1.02%20,500
2025-10-09200.0200.0196.0196.0-3.0-1.51%25,200
2025-10-08199.0200.0198.0199.0+1.0+0.51%7,100
2025-10-07198.0200.0198.0198.00.00.00%9,400
2025-10-06201.0201.0197.0198.00.00.00%17,100
2025-10-03196.0199.0195.0198.0+2.0+1.02%16,300
2025-10-02199.0199.0196.0196.0-4.0-2.00%41,500
2025-10-01205.0205.0200.0200.0-5.0-2.44%46,000
2025-09-30203.0205.0203.0205.0+2.0+0.99%12,100
2025-09-29203.0205.0203.0203.0-5.0-2.40%45,400
2025-09-26204.0211.0203.0208.00.00.00%50,000
2025-09-25210.0210.0205.0208.0-2.0-0.95%55,000
2025-09-24210.0215.0210.0210.00.00.00%51,100
2025-09-22204.0211.0204.0210.0+7.0+3.45%90,000
2025-09-19202.0203.0201.0203.0+1.0+0.50%17,800
2025-09-18202.0202.0200.0202.0+1.0+0.50%17,600
2025-09-17202.0203.0201.0201.0-2.0-0.99%14,000
2025-09-16203.0203.0201.0203.0+1.0+0.50%49,700
2025-09-12201.0202.0200.0202.0——17,300

直近120営業日分を表示