KabuInsight

長瀬産業

8012
プライム/卸売業/NAGASE & 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
2026-03-134,354.04,442.04,345.04,425.0+1.0+0.02%229,300
2026-03-124,530.04,600.04,405.04,424.0-126.0-2.77%271,400
2026-03-114,593.04,621.04,550.04,550.0+74.0+1.65%199,700
2026-03-104,410.04,500.04,385.04,476.0+136.0+3.13%219,000
2026-03-094,300.04,373.04,237.04,340.0-258.0-5.61%305,700
2026-03-064,579.04,604.04,513.04,598.0-27.0-0.58%191,000
2026-03-054,688.04,722.04,582.04,625.0+106.0+2.35%212,400
2026-03-044,578.04,665.04,420.04,519.0-269.0-5.62%377,000
2026-03-034,881.04,889.04,768.04,788.0-149.0-3.02%329,500
2026-03-024,848.04,944.04,802.04,937.0-17.0-0.34%279,000
2026-02-274,848.04,960.04,827.04,954.0+154.0+3.21%353,200
2026-02-264,851.04,866.04,795.04,800.0-41.0-0.85%244,700
2026-02-254,828.04,866.04,756.04,841.0+46.0+0.96%268,100
2026-02-244,720.04,829.04,671.04,795.0+94.0+2.00%248,300
2026-02-204,670.04,711.04,660.04,701.0-22.0-0.47%183,700
2026-02-194,660.04,724.04,653.04,723.0+82.0+1.77%196,500
2026-02-184,570.04,663.04,550.04,641.0+101.0+2.22%187,800
2026-02-174,525.04,596.04,512.04,540.0+5.0+0.11%235,900
2026-02-164,610.04,623.04,530.04,535.0-37.0-0.81%224,300
2026-02-134,666.04,707.04,556.04,572.0-135.0-2.87%281,200
2026-02-124,640.04,735.04,619.04,707.0+104.0+2.26%283,500
2026-02-104,534.04,632.04,522.04,603.0+78.0+1.72%318,600
2026-02-094,500.04,531.04,431.04,525.0+95.0+2.14%328,100
2026-02-064,315.04,454.04,300.04,430.0+99.0+2.29%388,800
2026-02-054,230.04,477.04,144.04,331.0+159.0+3.81%578,900
2026-02-044,157.04,200.04,130.04,172.0+39.0+0.94%226,800
2026-02-034,092.04,133.04,057.04,133.0+104.0+2.58%214,600
2026-02-024,072.04,119.04,013.04,029.0+18.0+0.45%240,500
2026-01-304,035.04,045.03,965.04,011.0-10.0-0.25%201,300
2026-01-293,995.04,029.03,950.04,021.0+28.0+0.70%178,300
2026-01-284,000.04,026.03,993.03,993.0-70.0-1.72%170,100
2026-01-274,000.04,088.03,978.04,063.0+16.0+0.40%252,900
2026-01-264,055.04,118.04,032.04,047.0-78.0-1.89%210,800
2026-01-234,149.04,149.04,109.04,125.0-8.0-0.19%200,600
2026-01-224,083.04,140.04,075.04,133.0+75.0+1.85%256,400
2026-01-214,053.04,077.04,024.04,058.0-65.0-1.58%283,200
2026-01-204,182.04,182.04,110.04,123.0-46.0-1.10%216,000
2026-01-194,275.04,278.04,108.04,169.0-112.0-2.62%251,000
2026-01-164,205.04,303.04,205.04,281.0+77.0+1.83%252,700
2026-01-154,155.04,221.04,155.04,204.0+19.0+0.45%234,100
2026-01-144,145.04,195.04,135.04,185.0+49.0+1.18%247,100
2026-01-134,145.04,180.04,095.04,136.0+111.0+2.76%271,500
2026-01-094,032.04,066.03,979.04,025.0-7.0-0.17%290,800
2026-01-084,025.04,073.04,004.04,032.0-6.0-0.15%212,800
2026-01-073,950.04,062.03,945.04,038.0+77.0+1.94%295,000
2026-01-063,918.03,980.03,918.03,961.0+51.0+1.30%204,300
2026-01-053,825.03,917.03,825.03,910.0+106.0+2.79%250,900
2025-12-303,820.03,832.03,804.03,804.0-33.0-0.86%126,200
2025-12-293,816.03,837.03,805.03,837.0+32.0+0.84%131,600
2025-12-263,815.03,842.03,795.03,805.0-6.0-0.16%126,200
2025-12-253,839.03,839.03,788.03,811.0+26.0+0.69%201,400
2025-12-243,859.03,869.03,770.03,785.0-80.0-2.07%239,400
2025-12-233,830.03,867.03,830.03,865.0+42.0+1.10%133,100
2025-12-223,830.03,854.03,818.03,823.0+22.0+0.58%154,600
2025-12-193,772.03,815.03,772.03,801.0+29.0+0.77%255,300
2025-12-183,765.03,795.03,755.03,772.0+11.0+0.29%133,200
2025-12-173,762.03,786.03,735.03,761.0-1.0-0.03%172,800
2025-12-163,815.03,818.03,756.03,762.0-59.0-1.54%197,100
2025-12-153,769.03,840.03,759.03,821.0+52.0+1.38%232,100
2025-12-123,732.03,769.03,727.03,769.0+77.0+2.09%211,500
2025-12-113,764.03,770.03,681.03,692.0-71.0-1.89%167,100
2025-12-103,766.03,766.03,700.03,763.0+67.0+1.81%288,000
2025-12-093,688.03,700.03,655.03,696.0+24.0+0.65%188,200
2025-12-083,627.03,687.03,622.03,672.0+78.0+2.17%211,700
2025-12-053,591.03,629.03,583.03,594.0-48.0-1.32%212,000
2025-12-043,620.03,661.03,615.03,642.0+14.0+0.39%151,300
2025-12-033,650.03,654.03,615.03,628.0-21.0-0.58%174,100
2025-12-023,637.03,652.03,611.03,649.0+54.0+1.50%169,800
2025-12-013,670.03,671.03,595.03,595.0-76.0-2.07%201,200
2025-11-283,612.03,677.03,608.03,671.0+56.0+1.55%132,000
2025-11-273,620.03,640.03,614.03,615.0+23.0+0.64%130,900
2025-11-263,550.03,604.03,535.03,592.0+38.0+1.07%189,800
2025-11-253,585.03,591.03,530.03,554.0+30.0+0.85%221,000
2025-11-213,496.03,550.03,484.03,524.0+7.0+0.20%209,100
2025-11-203,554.03,557.03,517.03,517.0+47.0+1.35%109,700
2025-11-193,517.03,522.03,466.03,470.0-39.0-1.11%160,200
2025-11-183,552.03,566.03,499.03,509.0-67.0-1.87%163,300
2025-11-173,591.03,608.03,559.03,576.0-19.0-0.53%164,100
2025-11-143,561.03,611.03,555.03,595.0-13.0-0.36%108,900
2025-11-133,599.03,628.03,596.03,608.0+42.0+1.18%134,900
2025-11-123,520.03,591.03,508.03,566.0+58.0+1.65%157,500
2025-11-113,545.03,553.03,505.03,508.0-37.0-1.04%135,700
2025-11-103,565.03,578.03,536.03,545.0-10.0-0.28%186,600
2025-11-073,500.03,584.03,481.03,555.0+75.0+2.16%333,000
2025-11-063,468.03,519.03,450.03,480.0+46.0+1.34%271,900
2025-11-053,406.03,434.03,330.03,434.0+4.0+0.12%192,400
2025-11-043,440.03,456.03,380.03,430.0+59.0+1.75%283,800
2025-10-313,399.03,400.03,348.03,371.0-1.0-0.03%182,800
2025-10-303,331.03,379.03,319.03,372.0+41.0+1.23%193,500
2025-10-293,345.03,348.03,315.03,331.0-1.0-0.03%151,700
2025-10-283,436.03,436.03,331.03,332.0-134.0-3.87%198,100
2025-10-273,460.03,475.03,430.03,466.0+65.0+1.91%200,000
2025-10-243,378.03,427.03,374.03,401.0+29.0+0.86%225,100
2025-10-233,307.03,374.03,307.03,372.0+48.0+1.44%128,100
2025-10-223,295.03,332.03,292.03,324.0+24.0+0.73%170,400
2025-10-213,293.03,317.03,271.03,300.0+29.0+0.89%164,900
2025-10-203,260.03,281.03,230.03,271.0+69.0+2.15%123,400
2025-10-173,225.03,225.03,197.03,202.0-26.0-0.81%116,500
2025-10-163,254.03,267.03,222.03,228.0-8.0-0.25%132,600
2025-10-153,175.03,245.03,158.03,236.0+98.0+3.12%199,200
2025-10-143,131.03,184.03,108.03,138.0-45.0-1.41%172,900
2025-10-103,255.03,263.03,183.03,183.0-115.0-3.49%195,700
2025-10-093,247.03,299.03,237.03,298.0+80.0+2.49%239,100
2025-10-083,223.03,247.03,214.03,218.0+1.0+0.03%128,100
2025-10-073,192.03,232.03,192.03,217.0+25.0+0.78%125,700
2025-10-063,230.03,246.03,192.03,192.0+32.0+1.01%199,300
2025-10-033,150.03,175.03,143.03,160.0+8.0+0.25%142,300
2025-10-023,177.03,194.03,139.03,152.0-32.0-1.01%181,600
2025-10-013,184.03,192.03,156.03,184.0-18.0-0.56%174,100
2025-09-303,200.03,219.03,187.03,202.0-23.0-0.71%182,500
2025-09-293,261.03,261.03,216.03,225.0-81.0-2.45%180,600
2025-09-263,290.03,320.03,284.03,306.0+16.0+0.49%232,200
2025-09-253,292.03,299.03,278.03,290.0+12.0+0.37%230,000
2025-09-243,283.03,292.03,261.03,278.0-11.0-0.33%176,000
2025-09-223,270.03,303.03,270.03,289.0+10.0+0.30%156,600
2025-09-193,302.03,325.03,269.03,279.0-20.0-0.61%493,800
2025-09-183,297.03,314.03,284.03,299.0+2.0+0.06%206,500
2025-09-173,326.03,331.03,287.03,297.0-50.0-1.49%187,900
2025-09-163,330.03,360.03,327.03,347.0+21.0+0.63%224,600
2025-09-123,354.03,366.03,326.03,326.0——304,800

直近120営業日分を表示