ナイガイ
8013スタンダード/繊維製品/NAIGAI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 286.0 | 296.0 | 286.0 | 294.0 | +2.0 | +0.68% | 36,000 |
| 2026-03-12 | 290.0 | 298.0 | 290.0 | 292.0 | -6.0 | -2.01% | 30,800 |
| 2026-03-11 | 293.0 | 301.0 | 291.0 | 298.0 | +4.0 | +1.36% | 15,900 |
| 2026-03-10 | 287.0 | 294.0 | 287.0 | 294.0 | +6.0 | +2.08% | 7,800 |
| 2026-03-09 | 287.0 | 291.0 | 287.0 | 288.0 | -3.0 | -1.03% | 19,700 |
| 2026-03-06 | 291.0 | 294.0 | 291.0 | 291.0 | -2.0 | -0.68% | 3,300 |
| 2026-03-05 | 293.0 | 296.0 | 293.0 | 293.0 | +1.0 | +0.34% | 3,400 |
| 2026-03-04 | 295.0 | 295.0 | 292.0 | 292.0 | -5.0 | -1.68% | 13,800 |
| 2026-03-03 | 295.0 | 298.0 | 295.0 | 297.0 | +1.0 | +0.34% | 16,800 |
| 2026-03-02 | 296.0 | 298.0 | 296.0 | 296.0 | -4.0 | -1.33% | 6,900 |
| 2026-02-27 | 298.0 | 300.0 | 298.0 | 300.0 | +3.0 | +1.01% | 13,600 |
| 2026-02-26 | 294.0 | 298.0 | 293.0 | 297.0 | +3.0 | +1.02% | 7,200 |
| 2026-02-25 | 295.0 | 296.0 | 292.0 | 294.0 | 0.0 | 0.00% | 7,700 |
| 2026-02-24 | 292.0 | 297.0 | 292.0 | 294.0 | 0.0 | 0.00% | 15,100 |
| 2026-02-20 | 297.0 | 297.0 | 293.0 | 294.0 | 0.0 | 0.00% | 4,400 |
| 2026-02-19 | 294.0 | 296.0 | 293.0 | 294.0 | +2.0 | +0.68% | 6,800 |
| 2026-02-18 | 294.0 | 296.0 | 292.0 | 292.0 | +1.0 | +0.34% | 9,400 |
| 2026-02-17 | 295.0 | 297.0 | 285.0 | 291.0 | -5.0 | -1.69% | 45,700 |
| 2026-02-16 | 300.0 | 300.0 | 293.0 | 296.0 | 0.0 | 0.00% | 9,500 |
| 2026-02-13 | 299.0 | 299.0 | 293.0 | 296.0 | +3.0 | +1.02% | 15,100 |
| 2026-02-12 | 295.0 | 298.0 | 293.0 | 293.0 | -2.0 | -0.68% | 7,000 |
| 2026-02-10 | 300.0 | 300.0 | 290.0 | 295.0 | -3.0 | -1.01% | 23,700 |
| 2026-02-09 | 300.0 | 300.0 | 297.0 | 298.0 | -1.0 | -0.33% | 2,800 |
| 2026-02-06 | 297.0 | 300.0 | 297.0 | 299.0 | 0.0 | 0.00% | 5,300 |
| 2026-02-05 | 297.0 | 299.0 | 297.0 | 299.0 | +2.0 | +0.67% | 5,500 |
| 2026-02-04 | 292.0 | 298.0 | 292.0 | 297.0 | +8.0 | +2.77% | 13,100 |
| 2026-02-03 | 287.0 | 290.0 | 287.0 | 289.0 | +3.0 | +1.05% | 6,700 |
| 2026-02-02 | 289.0 | 290.0 | 286.0 | 286.0 | -7.0 | -2.39% | 12,500 |
| 2026-01-30 | 295.0 | 295.0 | 292.0 | 293.0 | -6.0 | -2.01% | 11,300 |
| 2026-01-29 | 296.0 | 304.0 | 286.0 | 299.0 | -12.0 | -3.86% | 87,100 |
| 2026-01-28 | 310.0 | 311.0 | 304.0 | 311.0 | 0.0 | 0.00% | 52,600 |
| 2026-01-27 | 315.0 | 315.0 | 310.0 | 311.0 | +2.0 | +0.65% | 16,500 |
| 2026-01-26 | 312.0 | 312.0 | 307.0 | 309.0 | -3.0 | -0.96% | 10,300 |
| 2026-01-23 | 304.0 | 312.0 | 303.0 | 312.0 | +8.0 | +2.63% | 11,700 |
| 2026-01-22 | 303.0 | 306.0 | 302.0 | 304.0 | -3.0 | -0.98% | 16,800 |
| 2026-01-21 | 310.0 | 312.0 | 307.0 | 307.0 | -5.0 | -1.60% | 8,400 |
| 2026-01-20 | 316.0 | 316.0 | 312.0 | 312.0 | -3.0 | -0.95% | 9,400 |
| 2026-01-19 | 314.0 | 315.0 | 312.0 | 315.0 | +2.0 | +0.64% | 12,200 |
| 2026-01-16 | 315.0 | 316.0 | 313.0 | 313.0 | -3.0 | -0.95% | 14,000 |
| 2026-01-15 | 318.0 | 318.0 | 315.0 | 316.0 | -1.0 | -0.32% | 12,900 |
| 2026-01-14 | 315.0 | 317.0 | 313.0 | 317.0 | +5.0 | +1.60% | 10,900 |
| 2026-01-13 | 311.0 | 313.0 | 309.0 | 312.0 | +1.0 | +0.32% | 10,300 |
| 2026-01-09 | 313.0 | 315.0 | 311.0 | 311.0 | -1.0 | -0.32% | 23,100 |
| 2026-01-08 | 311.0 | 312.0 | 309.0 | 312.0 | +2.0 | +0.65% | 9,200 |
| 2026-01-07 | 306.0 | 314.0 | 306.0 | 310.0 | -1.0 | -0.32% | 18,000 |
| 2026-01-06 | 305.0 | 311.0 | 305.0 | 311.0 | +6.0 | +1.97% | 14,700 |
| 2026-01-05 | 307.0 | 311.0 | 301.0 | 305.0 | +6.0 | +2.01% | 34,000 |
| 2025-12-30 | 303.0 | 303.0 | 299.0 | 299.0 | -5.0 | -1.64% | 12,500 |
| 2025-12-29 | 300.0 | 310.0 | 300.0 | 304.0 | +5.0 | +1.67% | 38,700 |
| 2025-12-26 | 302.0 | 302.0 | 289.0 | 299.0 | -4.0 | -1.32% | 51,400 |
| 2025-12-25 | 278.0 | 307.0 | 278.0 | 303.0 | +26.0 | +9.39% | 382,500 |
| 2025-12-24 | 277.0 | 279.0 | 276.0 | 277.0 | 0.0 | 0.00% | 10,500 |
| 2025-12-23 | 277.0 | 278.0 | 277.0 | 277.0 | +1.0 | +0.36% | 12,900 |
| 2025-12-22 | 277.0 | 278.0 | 275.0 | 276.0 | 0.0 | 0.00% | 16,000 |
| 2025-12-19 | 277.0 | 279.0 | 275.0 | 276.0 | 0.0 | 0.00% | 26,400 |
| 2025-12-18 | 276.0 | 279.0 | 274.0 | 276.0 | +1.0 | +0.36% | 16,400 |
| 2025-12-17 | 274.0 | 275.0 | 273.0 | 275.0 | +1.0 | +0.36% | 9,100 |
| 2025-12-16 | 275.0 | 275.0 | 270.0 | 274.0 | -1.0 | -0.36% | 27,100 |
| 2025-12-15 | 278.0 | 282.0 | 262.0 | 275.0 | -7.0 | -2.48% | 94,900 |
| 2025-12-12 | 282.0 | 287.0 | 280.0 | 282.0 | 0.0 | 0.00% | 29,000 |
| 2025-12-11 | 284.0 | 286.0 | 281.0 | 282.0 | -2.0 | -0.70% | 16,100 |
| 2025-12-10 | 283.0 | 285.0 | 282.0 | 284.0 | -1.0 | -0.35% | 15,000 |
| 2025-12-09 | 284.0 | 285.0 | 283.0 | 285.0 | +1.0 | +0.35% | 5,000 |
| 2025-12-08 | 286.0 | 287.0 | 282.0 | 284.0 | +2.0 | +0.71% | 6,300 |
| 2025-12-05 | 284.0 | 284.0 | 281.0 | 282.0 | -2.0 | -0.70% | 13,800 |
| 2025-12-04 | 284.0 | 284.0 | 280.0 | 284.0 | +1.0 | +0.35% | 39,600 |
| 2025-12-03 | 285.0 | 285.0 | 283.0 | 283.0 | -3.0 | -1.05% | 9,900 |
| 2025-12-02 | 289.0 | 289.0 | 285.0 | 286.0 | -2.0 | -0.69% | 6,900 |
| 2025-12-01 | 289.0 | 290.0 | 285.0 | 288.0 | -1.0 | -0.35% | 13,200 |
| 2025-11-28 | 286.0 | 290.0 | 284.0 | 289.0 | +4.0 | +1.40% | 12,100 |
| 2025-11-27 | 286.0 | 286.0 | 282.0 | 285.0 | -1.0 | -0.35% | 5,300 |
| 2025-11-26 | 285.0 | 286.0 | 280.0 | 286.0 | +2.0 | +0.70% | 17,700 |
| 2025-11-25 | 286.0 | 287.0 | 284.0 | 284.0 | -3.0 | -1.05% | 8,000 |
| 2025-11-21 | 284.0 | 288.0 | 284.0 | 287.0 | +3.0 | +1.06% | 18,600 |
| 2025-11-20 | 280.0 | 284.0 | 280.0 | 284.0 | +4.0 | +1.43% | 11,600 |
| 2025-11-19 | 278.0 | 283.0 | 277.0 | 280.0 | +2.0 | +0.72% | 26,400 |
| 2025-11-18 | 282.0 | 283.0 | 278.0 | 278.0 | -4.0 | -1.42% | 24,700 |
| 2025-11-17 | 285.0 | 285.0 | 281.0 | 282.0 | -6.0 | -2.08% | 13,700 |
| 2025-11-14 | 285.0 | 289.0 | 283.0 | 288.0 | +2.0 | +0.70% | 21,400 |
| 2025-11-13 | 286.0 | 289.0 | 285.0 | 286.0 | -3.0 | -1.04% | 22,100 |
| 2025-11-12 | 285.0 | 289.0 | 283.0 | 289.0 | +4.0 | +1.40% | 19,500 |
| 2025-11-11 | 285.0 | 287.0 | 278.0 | 285.0 | +1.0 | +0.35% | 38,200 |
| 2025-11-10 | 282.0 | 288.0 | 279.0 | 284.0 | +2.0 | +0.71% | 26,600 |
| 2025-11-07 | 281.0 | 283.0 | 278.0 | 282.0 | +1.0 | +0.36% | 12,200 |
| 2025-11-06 | 275.0 | 284.0 | 275.0 | 281.0 | +8.0 | +2.93% | 34,100 |
| 2025-11-05 | 280.0 | 280.0 | 271.0 | 273.0 | -6.0 | -2.15% | 39,700 |
| 2025-11-04 | 276.0 | 281.0 | 275.0 | 279.0 | +5.0 | +1.82% | 29,900 |
| 2025-10-31 | 273.0 | 290.0 | 271.0 | 274.0 | +5.0 | +1.86% | 92,100 |
| 2025-10-30 | 269.0 | 307.0 | 267.0 | 269.0 | +2.0 | +0.75% | 441,600 |
| 2025-10-29 | 271.0 | 271.0 | 266.0 | 267.0 | -1.0 | -0.37% | 67,600 |
| 2025-10-28 | 270.0 | 270.0 | 268.0 | 268.0 | -5.0 | -1.83% | 16,000 |
| 2025-10-27 | 269.0 | 273.0 | 269.0 | 273.0 | +5.0 | +1.87% | 23,400 |
| 2025-10-24 | 276.0 | 276.0 | 268.0 | 268.0 | -8.0 | -2.90% | 44,900 |
| 2025-10-23 | 279.0 | 284.0 | 274.0 | 276.0 | -2.0 | -0.72% | 50,100 |
| 2025-10-22 | 271.0 | 301.0 | 271.0 | 278.0 | +7.0 | +2.58% | 253,200 |
| 2025-10-21 | 271.0 | 273.0 | 268.0 | 271.0 | 0.0 | 0.00% | 21,200 |
| 2025-10-20 | 272.0 | 275.0 | 268.0 | 271.0 | 0.0 | 0.00% | 26,200 |
| 2025-10-17 | 270.0 | 280.0 | 270.0 | 271.0 | +1.0 | +0.37% | 44,800 |
| 2025-10-16 | 268.0 | 273.0 | 268.0 | 270.0 | 0.0 | 0.00% | 31,900 |
| 2025-10-15 | 266.0 | 273.0 | 263.0 | 270.0 | +9.0 | +3.45% | 42,900 |
| 2025-10-14 | 276.0 | 280.0 | 260.0 | 261.0 | -22.0 | -7.77% | 136,000 |
| 2025-10-10 | 287.0 | 288.0 | 280.0 | 283.0 | -1.0 | -0.35% | 53,700 |
| 2025-10-09 | 294.0 | 294.0 | 282.0 | 284.0 | -3.0 | -1.05% | 112,600 |
| 2025-10-08 | 284.0 | 324.0 | 284.0 | 287.0 | -1.0 | -0.35% | 955,900 |
| 2025-10-07 | 288.0 | 290.0 | 282.0 | 288.0 | +5.0 | +1.77% | 43,300 |
| 2025-10-06 | 286.0 | 288.0 | 282.0 | 283.0 | +1.0 | +0.35% | 34,800 |
| 2025-10-03 | 284.0 | 285.0 | 281.0 | 282.0 | 0.0 | 0.00% | 44,900 |
| 2025-10-02 | 289.0 | 292.0 | 276.0 | 282.0 | -7.0 | -2.42% | 165,700 |
| 2025-10-01 | 306.0 | 307.0 | 288.0 | 289.0 | -15.0 | -4.93% | 226,200 |
| 2025-09-30 | 331.0 | 334.0 | 301.0 | 304.0 | -27.0 | -8.16% | 413,300 |
| 2025-09-29 | 336.0 | 355.0 | 328.0 | 331.0 | -15.0 | -4.34% | 296,700 |
| 2025-09-26 | 330.0 | 391.0 | 321.0 | 346.0 | +11.0 | +3.28% | 2,001,000 |
| 2025-09-25 | 342.0 | 362.0 | 335.0 | 335.0 | -5.0 | -1.47% | 279,400 |
| 2025-09-24 | 362.0 | 367.0 | 326.0 | 340.0 | -14.0 | -3.95% | 636,400 |
| 2025-09-22 | 373.0 | 387.0 | 354.0 | 354.0 | -18.0 | -4.84% | 418,400 |
| 2025-09-19 | 366.0 | 392.0 | 357.0 | 372.0 | -10.0 | -2.62% | 992,000 |
| 2025-09-18 | 371.0 | 450.0 | 360.0 | 382.0 | -5.0 | -1.29% | 2,928,600 |
| 2025-09-17 | 379.0 | 415.0 | 348.0 | 387.0 | -29.0 | -6.97% | 2,780,700 |
| 2025-09-16 | 361.0 | 425.0 | 355.0 | 416.0 | +71.0 | +20.58% | 4,957,900 |
| 2025-09-12 | 411.0 | 436.0 | 338.0 | 345.0 | — | — | 2,357,700 |
直近120営業日分を表示