KabuInsight

日本アイ・エス・ケイ

7986
スタンダード/その他製品/NIHON ISK Company,Limited
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
2026-03-131,973.01,973.01,932.01,962.0+29.0+1.50%1,600
2026-03-121,965.01,965.01,933.01,933.0-33.0-1.68%200
2026-03-111,965.01,966.01,946.01,966.0+2.0+0.10%800
2026-03-101,945.01,970.01,930.01,964.0+59.0+3.10%1,500
2026-03-091,970.01,970.01,905.01,905.0-38.0-1.96%35,300
2026-03-061,968.01,968.01,929.01,943.0+13.0+0.67%1,200
2026-03-051,906.01,970.01,906.01,930.0+41.0+2.17%2,800
2026-03-041,900.01,947.01,887.01,889.0-28.0-1.46%5,700
2026-03-031,971.01,981.01,917.01,917.0-53.0-2.69%7,000
2026-03-021,982.02,061.01,956.01,970.0-14.0-0.71%6,600
2026-02-271,976.01,984.01,912.01,984.0+8.0+0.40%3,600
2026-02-262,009.02,010.01,976.01,976.0-16.0-0.80%3,800
2026-02-251,986.02,048.01,966.01,992.0+34.0+1.74%7,400
2026-02-241,926.01,958.01,926.01,958.0+68.0+3.60%1,500
2026-02-201,890.01,900.01,889.01,890.0-30.0-1.56%1,500
2026-02-191,920.01,920.01,920.01,920.0-29.0-1.49%100
2026-02-181,939.01,949.01,900.01,949.0+50.0+2.63%2,400
2026-02-171,847.01,940.01,847.01,899.0+28.0+1.50%2,200
2026-02-161,880.01,889.01,850.01,871.0+27.0+1.46%6,900
2026-02-131,872.01,894.01,834.01,844.0+12.0+0.66%3,800
2026-02-121,832.01,832.01,832.01,832.0+9.0+0.49%100
2026-02-101,818.01,850.01,818.01,823.0+5.0+0.28%3,800
2026-02-091,780.01,818.01,780.01,818.0+38.0+2.13%4,200
2026-02-061,765.01,797.01,765.01,780.0+15.0+0.85%1,600
2026-02-051,766.01,766.01,765.01,765.0-13.0-0.73%200
2026-02-041,778.01,778.01,778.01,778.00.00.00%100
2026-02-031,780.01,795.01,778.01,778.0-2.0-0.11%600
2026-02-021,764.01,785.01,764.01,780.0+16.0+0.91%600
2026-01-301,759.01,768.01,759.01,764.0+9.0+0.51%1,200
2026-01-291,776.01,776.01,755.01,755.0-27.0-1.52%500
2026-01-281,791.01,794.01,775.01,782.0-10.0-0.56%1,800
2026-01-271,770.01,794.01,769.01,792.0+24.0+1.36%800
2026-01-261,780.01,780.01,768.01,768.0-17.0-0.95%300
2026-01-231,785.01,794.01,785.01,785.00.00.00%800
2026-01-221,783.01,794.01,782.01,785.0-1.0-0.06%800
2026-01-211,793.01,795.01,780.01,786.0-7.0-0.39%1,200
2026-01-201,796.01,796.01,790.01,793.0-3.0-0.17%800
2026-01-191,801.01,806.01,796.01,796.0-5.0-0.28%1,000
2026-01-161,800.01,805.01,800.01,801.00.00.00%1,900
2026-01-151,800.01,801.01,800.01,801.0-3.0-0.17%400
2026-01-141,813.01,813.01,804.01,804.0-10.0-0.55%1,400
2026-01-131,790.01,840.01,790.01,814.0+29.0+1.62%3,900
2026-01-091,774.01,815.01,774.01,785.0+23.0+1.31%6,500
2026-01-081,769.01,776.01,762.01,762.0+10.0+0.57%1,800
2026-01-071,746.01,752.01,746.01,752.0-9.0-0.51%700
2026-01-061,754.01,776.01,747.01,761.0+15.0+0.86%1,900
2026-01-051,761.01,761.01,746.01,746.0-33.0-1.85%200
2025-12-301,771.01,788.01,765.01,779.0+4.0+0.23%1,200
2025-12-291,752.01,776.01,723.01,775.0-7.0-0.39%3,800
2025-12-261,779.01,783.01,751.01,782.0+3.0+0.17%800
2025-12-251,743.01,780.01,743.01,779.0-1.0-0.06%800
2025-12-241,773.01,786.01,736.01,780.0+5.0+0.28%3,600
2025-12-231,769.01,788.01,766.01,775.0+9.0+0.51%700
2025-12-221,796.01,796.01,765.01,766.0-30.0-1.67%700
2025-12-191,797.01,797.01,770.01,796.0-1.0-0.06%700
2025-12-181,797.01,797.01,797.01,797.00.00.00%—
2025-12-171,785.01,797.01,755.01,797.0+10.0+0.56%1,700
2025-12-161,800.01,802.01,787.01,787.0-13.0-0.72%1,200
2025-12-151,789.01,802.01,788.01,800.0+11.0+0.61%1,300
2025-12-121,802.01,802.01,789.01,789.0-11.0-0.61%600
2025-12-111,803.01,803.01,785.01,800.0-3.0-0.17%1,400
2025-12-101,801.01,803.01,789.01,803.0+2.0+0.11%1,000
2025-12-091,803.01,803.01,795.01,801.0-2.0-0.11%1,000
2025-12-081,796.01,803.01,789.01,803.0+10.0+0.56%700
2025-12-051,782.01,799.01,778.01,793.0+8.0+0.45%1,300
2025-12-041,778.01,801.01,778.01,785.0-5.0-0.28%1,800
2025-12-031,813.01,815.01,782.01,790.0-25.0-1.38%1,800
2025-12-021,827.01,827.01,815.01,815.00.00.00%500
2025-12-011,816.01,825.01,815.01,815.0+9.0+0.50%2,000
2025-11-281,814.01,814.01,798.01,806.0-7.0-0.39%2,100
2025-11-271,782.01,813.01,782.01,813.0+16.0+0.89%500
2025-11-261,781.01,797.01,770.01,797.0+16.0+0.90%2,500
2025-11-251,783.01,802.01,781.01,781.0-6.0-0.34%1,900
2025-11-211,807.01,807.01,787.01,787.0-22.0-1.22%300
2025-11-201,794.01,809.01,779.01,809.0+15.0+0.84%2,700
2025-11-191,795.01,795.01,778.01,794.0+5.0+0.28%1,700
2025-11-181,785.01,794.01,771.01,789.0-6.0-0.33%2,700
2025-11-171,785.01,797.01,768.01,795.0+15.0+0.84%3,600
2025-11-141,769.01,780.01,745.01,780.0+20.0+1.14%7,500
2025-11-131,740.01,762.01,720.01,760.0+20.0+1.15%5,000
2025-11-121,730.01,740.01,730.01,740.0+11.0+0.64%2,000
2025-11-111,715.01,729.01,705.01,729.0-7.0-0.40%500
2025-11-101,736.01,736.01,713.01,736.0+27.0+1.58%3,800
2025-11-071,692.01,734.01,692.01,709.0-16.0-0.93%2,100
2025-11-061,734.01,734.01,711.01,725.0-7.0-0.40%700
2025-11-051,700.01,737.01,698.01,732.0-2.0-0.12%3,200
2025-11-041,736.01,737.01,702.01,734.0+8.0+0.46%1,000
2025-10-311,702.01,726.01,702.01,726.0+9.0+0.52%400
2025-10-301,729.01,729.01,717.01,717.0-12.0-0.69%2,100
2025-10-291,717.01,729.01,711.01,729.0+12.0+0.70%1,600
2025-10-281,717.01,717.01,717.01,717.0-8.0-0.46%900
2025-10-271,725.01,725.01,725.01,725.00.00.00%—
2025-10-241,722.01,735.01,710.01,725.0+28.0+1.65%3,700
2025-10-231,690.01,724.01,690.01,697.0+11.0+0.65%2,500
2025-10-221,695.01,695.01,686.01,686.0-2.0-0.12%300
2025-10-211,692.01,693.01,688.01,688.0-4.0-0.24%600
2025-10-201,695.01,695.01,692.01,692.0-2.0-0.12%400
2025-10-171,694.01,734.01,694.01,694.0+3.0+0.18%600
2025-10-161,690.01,691.01,690.01,691.0+1.0+0.06%3,700
2025-10-151,685.01,690.01,671.01,690.0+4.0+0.24%1,100
2025-10-141,670.01,686.01,670.01,686.0+5.0+0.30%2,900
2025-10-101,713.01,716.01,681.01,681.0-19.0-1.12%2,200
2025-10-091,700.01,700.01,700.01,700.00.00.00%—
2025-10-081,680.01,700.01,680.01,700.0+18.0+1.07%600
2025-10-071,686.01,686.01,680.01,682.0-17.0-1.00%600
2025-10-061,698.01,699.01,686.01,699.0+29.0+1.74%700
2025-10-031,670.01,670.01,670.01,670.00.00.00%100
2025-10-021,680.01,680.01,650.01,670.0-15.0-0.89%2,800
2025-10-011,728.01,740.01,685.01,685.0-25.0-1.46%4,200
2025-09-301,746.01,746.01,710.01,710.0-37.0-2.12%400
2025-09-291,734.01,750.01,734.01,747.0+29.0+1.69%5,800
2025-09-261,712.01,718.01,712.01,718.0+6.0+0.35%700
2025-09-251,712.01,712.01,712.01,712.0-10.0-0.58%800
2025-09-241,722.01,722.01,709.01,722.00.00.00%1,400
2025-09-221,732.01,732.01,718.01,722.0+17.0+1.00%1,400
2025-09-191,706.01,708.01,705.01,705.00.00.00%6,100
2025-09-181,700.01,705.01,700.01,705.0-5.0-0.29%800
2025-09-171,715.01,715.01,704.01,710.0-11.0-0.64%2,400
2025-09-161,678.01,734.01,678.01,721.0+49.0+2.93%5,300
2025-09-121,671.01,674.01,671.01,672.0——1,200

直近120営業日分を表示