ニチハ
7943プライム/ガラス･土石製品/NICHIHA CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,245.0 | 3,325.0 | 3,245.0 | 3,305.0 | +15.0 | +0.46% | 98,800 |
| 2026-03-12 | 3,305.0 | 3,320.0 | 3,280.0 | 3,290.0 | -15.0 | -0.45% | 109,200 |
| 2026-03-11 | 3,330.0 | 3,345.0 | 3,295.0 | 3,305.0 | +5.0 | +0.15% | 73,100 |
| 2026-03-10 | 3,320.0 | 3,340.0 | 3,165.0 | 3,300.0 | +50.0 | +1.54% | 72,600 |
| 2026-03-09 | 3,210.0 | 3,270.0 | 3,195.0 | 3,250.0 | -140.0 | -4.13% | 99,100 |
| 2026-03-06 | 3,360.0 | 3,390.0 | 3,330.0 | 3,390.0 | -35.0 | -1.02% | 72,800 |
| 2026-03-05 | 3,450.0 | 3,485.0 | 3,410.0 | 3,425.0 | +55.0 | +1.63% | 69,200 |
| 2026-03-04 | 3,410.0 | 3,455.0 | 3,325.0 | 3,370.0 | -145.0 | -4.13% | 75,200 |
| 2026-03-03 | 3,645.0 | 3,645.0 | 3,515.0 | 3,515.0 | -145.0 | -3.96% | 72,700 |
| 2026-03-02 | 3,670.0 | 3,715.0 | 3,615.0 | 3,660.0 | -55.0 | -1.48% | 69,000 |
| 2026-02-27 | 3,675.0 | 3,715.0 | 3,660.0 | 3,715.0 | +65.0 | +1.78% | 52,800 |
| 2026-02-26 | 3,705.0 | 3,705.0 | 3,645.0 | 3,650.0 | -45.0 | -1.22% | 49,700 |
| 2026-02-25 | 3,735.0 | 3,735.0 | 3,690.0 | 3,695.0 | -15.0 | -0.40% | 51,000 |
| 2026-02-24 | 3,660.0 | 3,725.0 | 3,645.0 | 3,710.0 | +60.0 | +1.64% | 75,700 |
| 2026-02-20 | 3,615.0 | 3,665.0 | 3,595.0 | 3,650.0 | +35.0 | +0.97% | 52,700 |
| 2026-02-19 | 3,605.0 | 3,650.0 | 3,605.0 | 3,615.0 | -5.0 | -0.14% | 51,100 |
| 2026-02-18 | 3,625.0 | 3,655.0 | 3,615.0 | 3,620.0 | +25.0 | +0.70% | 53,100 |
| 2026-02-17 | 3,630.0 | 3,645.0 | 3,585.0 | 3,595.0 | -20.0 | -0.55% | 61,100 |
| 2026-02-16 | 3,670.0 | 3,680.0 | 3,590.0 | 3,615.0 | -35.0 | -0.96% | 101,800 |
| 2026-02-13 | 3,710.0 | 3,730.0 | 3,615.0 | 3,650.0 | -35.0 | -0.95% | 98,300 |
| 2026-02-12 | 3,615.0 | 3,720.0 | 3,595.0 | 3,685.0 | +60.0 | +1.66% | 109,600 |
| 2026-02-10 | 3,550.0 | 3,640.0 | 3,550.0 | 3,625.0 | +75.0 | +2.11% | 64,300 |
| 2026-02-09 | 3,560.0 | 3,580.0 | 3,530.0 | 3,550.0 | +60.0 | +1.72% | 47,900 |
| 2026-02-06 | 3,485.0 | 3,530.0 | 3,470.0 | 3,490.0 | -10.0 | -0.29% | 42,800 |
| 2026-02-05 | 3,500.0 | 3,510.0 | 3,460.0 | 3,500.0 | +30.0 | +0.86% | 65,800 |
| 2026-02-04 | 3,460.0 | 3,495.0 | 3,440.0 | 3,470.0 | +5.0 | +0.14% | 79,200 |
| 2026-02-03 | 3,340.0 | 3,475.0 | 3,340.0 | 3,465.0 | +135.0 | +4.05% | 121,500 |
| 2026-02-02 | 3,435.0 | 3,435.0 | 3,315.0 | 3,330.0 | -75.0 | -2.20% | 110,400 |
| 2026-01-30 | 3,440.0 | 3,440.0 | 3,375.0 | 3,405.0 | 0.0 | 0.00% | 60,800 |
| 2026-01-29 | 3,415.0 | 3,455.0 | 3,385.0 | 3,405.0 | -10.0 | -0.29% | 79,300 |
| 2026-01-28 | 3,435.0 | 3,440.0 | 3,380.0 | 3,415.0 | -60.0 | -1.73% | 73,400 |
| 2026-01-27 | 3,445.0 | 3,475.0 | 3,425.0 | 3,475.0 | +15.0 | +0.43% | 56,400 |
| 2026-01-26 | 3,475.0 | 3,515.0 | 3,455.0 | 3,460.0 | -85.0 | -2.40% | 51,000 |
| 2026-01-23 | 3,540.0 | 3,545.0 | 3,510.0 | 3,545.0 | +35.0 | +1.00% | 50,400 |
| 2026-01-22 | 3,520.0 | 3,540.0 | 3,490.0 | 3,510.0 | +20.0 | +0.57% | 58,600 |
| 2026-01-21 | 3,475.0 | 3,500.0 | 3,465.0 | 3,490.0 | -10.0 | -0.29% | 50,700 |
| 2026-01-20 | 3,505.0 | 3,520.0 | 3,490.0 | 3,500.0 | 0.0 | 0.00% | 54,000 |
| 2026-01-19 | 3,510.0 | 3,535.0 | 3,485.0 | 3,500.0 | +5.0 | +0.14% | 57,000 |
| 2026-01-16 | 3,440.0 | 3,515.0 | 3,440.0 | 3,495.0 | +55.0 | +1.60% | 49,800 |
| 2026-01-15 | 3,400.0 | 3,445.0 | 3,400.0 | 3,440.0 | +30.0 | +0.88% | 38,300 |
| 2026-01-14 | 3,370.0 | 3,435.0 | 3,370.0 | 3,410.0 | +60.0 | +1.79% | 73,700 |
| 2026-01-13 | 3,425.0 | 3,560.0 | 3,350.0 | 3,350.0 | +110.0 | +3.40% | 175,100 |
| 2026-01-09 | 3,300.0 | 3,305.0 | 3,240.0 | 3,240.0 | -30.0 | -0.92% | 51,600 |
| 2026-01-08 | 3,305.0 | 3,325.0 | 3,255.0 | 3,270.0 | -50.0 | -1.51% | 50,800 |
| 2026-01-07 | 3,290.0 | 3,340.0 | 3,290.0 | 3,320.0 | 0.0 | 0.00% | 40,900 |
| 2026-01-06 | 3,300.0 | 3,355.0 | 3,290.0 | 3,320.0 | +50.0 | +1.53% | 71,300 |
| 2026-01-05 | 3,265.0 | 3,300.0 | 3,260.0 | 3,270.0 | +5.0 | +0.15% | 38,100 |
| 2025-12-30 | 3,310.0 | 3,330.0 | 3,260.0 | 3,265.0 | -50.0 | -1.51% | 38,000 |
| 2025-12-29 | 3,280.0 | 3,315.0 | 3,270.0 | 3,315.0 | +55.0 | +1.69% | 216,700 |
| 2025-12-26 | 3,250.0 | 3,260.0 | 3,230.0 | 3,260.0 | +10.0 | +0.31% | 40,300 |
| 2025-12-25 | 3,240.0 | 3,250.0 | 3,225.0 | 3,250.0 | +25.0 | +0.78% | 18,900 |
| 2025-12-24 | 3,235.0 | 3,250.0 | 3,210.0 | 3,225.0 | -5.0 | -0.15% | 38,700 |
| 2025-12-23 | 3,200.0 | 3,240.0 | 3,200.0 | 3,230.0 | +25.0 | +0.78% | 34,300 |
| 2025-12-22 | 3,210.0 | 3,230.0 | 3,200.0 | 3,205.0 | 0.0 | 0.00% | 40,000 |
| 2025-12-19 | 3,190.0 | 3,205.0 | 3,175.0 | 3,205.0 | +10.0 | +0.31% | 63,500 |
| 2025-12-18 | 3,185.0 | 3,215.0 | 3,170.0 | 3,195.0 | +25.0 | +0.79% | 59,000 |
| 2025-12-17 | 3,180.0 | 3,190.0 | 3,160.0 | 3,170.0 | 0.0 | 0.00% | 53,900 |
| 2025-12-16 | 3,180.0 | 3,190.0 | 3,165.0 | 3,170.0 | -10.0 | -0.31% | 52,300 |
| 2025-12-15 | 3,165.0 | 3,190.0 | 3,155.0 | 3,180.0 | +35.0 | +1.11% | 35,400 |
| 2025-12-12 | 3,145.0 | 3,165.0 | 3,125.0 | 3,145.0 | +35.0 | +1.13% | 61,100 |
| 2025-12-11 | 3,120.0 | 3,160.0 | 3,075.0 | 3,110.0 | +35.0 | +1.14% | 57,600 |
| 2025-12-10 | 3,125.0 | 3,125.0 | 3,050.0 | 3,075.0 | -20.0 | -0.65% | 81,300 |
| 2025-12-09 | 3,100.0 | 3,110.0 | 3,080.0 | 3,095.0 | -30.0 | -0.96% | 77,800 |
| 2025-12-08 | 3,040.0 | 3,140.0 | 3,020.0 | 3,125.0 | +100.0 | +3.31% | 88,500 |
| 2025-12-05 | 3,045.0 | 3,050.0 | 3,015.0 | 3,025.0 | -35.0 | -1.14% | 82,400 |
| 2025-12-04 | 3,050.0 | 3,060.0 | 3,005.0 | 3,060.0 | +40.0 | +1.32% | 109,500 |
| 2025-12-03 | 3,025.0 | 3,045.0 | 2,970.0 | 3,020.0 | -5.0 | -0.17% | 125,900 |
| 2025-12-02 | 3,090.0 | 3,090.0 | 3,010.0 | 3,025.0 | -35.0 | -1.14% | 58,200 |
| 2025-12-01 | 3,045.0 | 3,080.0 | 3,030.0 | 3,060.0 | +10.0 | +0.33% | 98,200 |
| 2025-11-28 | 2,984.0 | 3,050.0 | 2,984.0 | 3,050.0 | +45.0 | +1.50% | 110,200 |
| 2025-11-27 | 2,975.0 | 3,010.0 | 2,972.0 | 3,005.0 | +34.0 | +1.14% | 72,600 |
| 2025-11-26 | 2,932.0 | 2,981.0 | 2,932.0 | 2,971.0 | +44.0 | +1.50% | 81,800 |
| 2025-11-25 | 2,935.0 | 2,949.0 | 2,915.0 | 2,927.0 | -5.0 | -0.17% | 56,200 |
| 2025-11-21 | 2,867.0 | 2,935.0 | 2,865.0 | 2,932.0 | +77.0 | +2.70% | 89,200 |
| 2025-11-20 | 2,909.0 | 2,909.0 | 2,854.0 | 2,855.0 | -6.0 | -0.21% | 76,800 |
| 2025-11-19 | 2,834.0 | 2,885.0 | 2,828.0 | 2,861.0 | +22.0 | +0.77% | 84,100 |
| 2025-11-18 | 2,917.0 | 2,917.0 | 2,832.0 | 2,839.0 | -92.0 | -3.14% | 83,900 |
| 2025-11-17 | 2,939.0 | 2,951.0 | 2,911.0 | 2,931.0 | -1.0 | -0.03% | 73,900 |
| 2025-11-14 | 2,914.0 | 2,935.0 | 2,889.0 | 2,932.0 | +19.0 | +0.65% | 76,500 |
| 2025-11-13 | 2,895.0 | 2,931.0 | 2,895.0 | 2,913.0 | +29.0 | +1.01% | 75,000 |
| 2025-11-12 | 2,946.0 | 2,946.0 | 2,878.0 | 2,884.0 | -57.0 | -1.94% | 99,200 |
| 2025-11-11 | 2,889.0 | 2,947.0 | 2,889.0 | 2,941.0 | +8.0 | +0.27% | 188,600 |
| 2025-11-10 | 2,851.0 | 2,933.0 | 2,834.0 | 2,933.0 | +230.0 | +8.51% | 410,400 |
| 2025-11-07 | 2,695.0 | 2,707.0 | 2,691.0 | 2,703.0 | -4.0 | -0.15% | 112,600 |
| 2025-11-06 | 2,703.0 | 2,717.0 | 2,693.0 | 2,707.0 | +4.0 | +0.15% | 112,500 |
| 2025-11-05 | 2,711.0 | 2,720.0 | 2,665.0 | 2,703.0 | -20.0 | -0.73% | 156,100 |
| 2025-11-04 | 2,730.0 | 2,735.0 | 2,706.0 | 2,723.0 | -21.0 | -0.77% | 128,000 |
| 2025-10-31 | 2,756.0 | 2,756.0 | 2,731.0 | 2,744.0 | -12.0 | -0.44% | 121,700 |
| 2025-10-30 | 2,750.0 | 2,770.0 | 2,739.0 | 2,756.0 | +9.0 | +0.33% | 105,100 |
| 2025-10-29 | 2,776.0 | 2,780.0 | 2,747.0 | 2,747.0 | -29.0 | -1.04% | 79,500 |
| 2025-10-28 | 2,835.0 | 2,835.0 | 2,776.0 | 2,776.0 | -62.0 | -2.18% | 65,400 |
| 2025-10-27 | 2,811.0 | 2,839.0 | 2,811.0 | 2,838.0 | +27.0 | +0.96% | 52,200 |
| 2025-10-24 | 2,813.0 | 2,828.0 | 2,802.0 | 2,811.0 | +5.0 | +0.18% | 51,100 |
| 2025-10-23 | 2,802.0 | 2,820.0 | 2,786.0 | 2,806.0 | +2.0 | +0.07% | 53,900 |
| 2025-10-22 | 2,791.0 | 2,822.0 | 2,791.0 | 2,804.0 | +13.0 | +0.47% | 106,400 |
| 2025-10-21 | 2,776.0 | 2,805.0 | 2,774.0 | 2,791.0 | +11.0 | +0.40% | 72,200 |
| 2025-10-20 | 2,790.0 | 2,792.0 | 2,770.0 | 2,780.0 | +25.0 | +0.91% | 40,600 |
| 2025-10-17 | 2,750.0 | 2,763.0 | 2,742.0 | 2,755.0 | -4.0 | -0.14% | 47,700 |
| 2025-10-16 | 2,765.0 | 2,782.0 | 2,757.0 | 2,759.0 | -11.0 | -0.40% | 49,600 |
| 2025-10-15 | 2,753.0 | 2,772.0 | 2,748.0 | 2,770.0 | +46.0 | +1.69% | 75,000 |
| 2025-10-14 | 2,704.0 | 2,734.0 | 2,692.0 | 2,724.0 | -11.0 | -0.40% | 114,500 |
| 2025-10-10 | 2,745.0 | 2,761.0 | 2,722.0 | 2,735.0 | -29.0 | -1.05% | 81,700 |
| 2025-10-09 | 2,744.0 | 2,764.0 | 2,727.0 | 2,764.0 | +20.0 | +0.73% | 73,300 |
| 2025-10-08 | 2,730.0 | 2,785.0 | 2,727.0 | 2,744.0 | +14.0 | +0.51% | 97,300 |
| 2025-10-07 | 2,740.0 | 2,745.0 | 2,718.0 | 2,730.0 | -7.0 | -0.26% | 102,300 |
| 2025-10-06 | 2,763.0 | 2,763.0 | 2,727.0 | 2,737.0 | +17.0 | +0.63% | 105,600 |
| 2025-10-03 | 2,704.0 | 2,731.0 | 2,702.0 | 2,720.0 | +22.0 | +0.82% | 71,900 |
| 2025-10-02 | 2,711.0 | 2,721.0 | 2,674.0 | 2,698.0 | -13.0 | -0.48% | 98,000 |
| 2025-10-01 | 2,751.0 | 2,751.0 | 2,700.0 | 2,711.0 | -44.0 | -1.60% | 108,000 |
| 2025-09-30 | 2,781.0 | 2,782.0 | 2,755.0 | 2,755.0 | -43.0 | -1.54% | 105,000 |
| 2025-09-29 | 2,846.0 | 2,846.0 | 2,788.0 | 2,798.0 | -76.0 | -2.64% | 140,700 |
| 2025-09-26 | 2,850.0 | 2,874.0 | 2,842.0 | 2,874.0 | +27.0 | +0.95% | 90,700 |
| 2025-09-25 | 2,857.0 | 2,863.0 | 2,837.0 | 2,847.0 | -2.0 | -0.07% | 57,300 |
| 2025-09-24 | 2,850.0 | 2,860.0 | 2,829.0 | 2,849.0 | -6.0 | -0.21% | 86,300 |
| 2025-09-22 | 2,868.0 | 2,880.0 | 2,855.0 | 2,855.0 | -17.0 | -0.59% | 65,400 |
| 2025-09-19 | 2,882.0 | 2,899.0 | 2,860.0 | 2,872.0 | +3.0 | +0.10% | 171,700 |
| 2025-09-18 | 2,862.0 | 2,880.0 | 2,839.0 | 2,869.0 | -29.0 | -1.00% | 156,200 |
| 2025-09-17 | 2,915.0 | 2,917.0 | 2,882.0 | 2,898.0 | -17.0 | -0.58% | 63,700 |
| 2025-09-16 | 2,901.0 | 2,920.0 | 2,887.0 | 2,915.0 | +23.0 | +0.80% | 58,500 |
| 2025-09-12 | 2,953.0 | 2,958.0 | 2,890.0 | 2,892.0 | — | — | 120,800 |
直近120営業日分を表示