KabuInsight

ナラサキ産業

8085
スタンダード/卸売業/NARASAKI SANGYO 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
2026-03-134,380.04,555.04,380.04,440.0-10.0-0.22%4,800
2026-03-124,535.04,535.04,430.04,450.0-85.0-1.87%3,300
2026-03-114,480.04,660.04,480.04,535.0+20.0+0.44%7,200
2026-03-104,460.04,575.04,460.04,515.0+115.0+2.61%3,500
2026-03-094,410.04,445.04,300.04,400.0-150.0-3.30%7,100
2026-03-064,485.04,700.04,485.04,550.0-5.0-0.11%5,700
2026-03-054,595.04,615.04,475.04,555.0+170.0+3.88%8,800
2026-03-044,365.04,620.04,300.04,385.0-100.0-2.23%17,000
2026-03-034,670.04,670.04,485.04,485.0-185.0-3.96%8,800
2026-03-024,650.04,730.04,600.04,670.0-50.0-1.06%8,800
2026-02-274,500.04,790.04,500.04,720.0+355.0+8.13%32,000
2026-02-264,310.04,365.04,285.04,365.0+90.0+2.11%8,100
2026-02-254,345.04,345.04,200.04,275.0+70.0+1.66%11,100
2026-02-244,125.04,220.04,125.04,205.0+70.0+1.69%4,300
2026-02-204,275.04,275.04,130.04,135.0-110.0-2.59%6,000
2026-02-194,135.04,350.04,135.04,245.0+125.0+3.03%16,500
2026-02-184,120.04,150.04,110.04,120.00.00.00%8,500
2026-02-174,105.04,150.04,105.04,120.0+15.0+0.37%2,500
2026-02-164,180.04,185.04,100.04,105.0-15.0-0.36%8,400
2026-02-134,085.04,215.04,085.04,120.0+15.0+0.37%6,700
2026-02-124,015.04,120.04,015.04,105.0+95.0+2.37%5,900
2026-02-104,250.04,485.03,950.04,010.0-110.0-2.67%22,400
2026-02-094,200.04,200.04,105.04,120.0+35.0+0.86%3,900
2026-02-064,090.04,105.04,050.04,085.0-10.0-0.24%3,200
2026-02-054,050.04,120.04,050.04,095.00.00.00%1,300
2026-02-044,065.04,150.04,065.04,095.0-5.0-0.12%3,800
2026-02-033,985.04,100.03,980.04,100.0+100.0+2.50%6,900
2026-02-023,985.04,005.03,985.04,000.0+25.0+0.63%3,400
2026-01-303,975.04,015.03,970.03,975.0+5.0+0.13%2,500
2026-01-293,985.04,010.03,970.03,970.0-10.0-0.25%5,000
2026-01-284,030.04,030.03,980.03,980.0-90.0-2.21%5,000
2026-01-274,045.04,070.04,005.04,070.0+20.0+0.49%2,400
2026-01-264,100.04,115.04,045.04,050.0-75.0-1.82%5,500
2026-01-234,100.04,160.04,100.04,125.0+25.0+0.61%2,100
2026-01-224,105.04,130.04,090.04,100.0+20.0+0.49%2,000
2026-01-214,100.04,100.04,060.04,080.0-20.0-0.49%3,300
2026-01-204,095.04,130.04,095.04,100.0+5.0+0.12%3,000
2026-01-194,100.04,105.04,080.04,095.00.00.00%2,400
2026-01-164,100.04,120.04,095.04,095.00.00.00%3,100
2026-01-154,135.04,140.04,090.04,095.0-5.0-0.12%2,700
2026-01-144,045.04,185.04,045.04,100.0+55.0+1.36%5,800
2026-01-134,015.04,045.04,015.04,045.0+50.0+1.25%4,400
2026-01-093,930.04,035.03,930.03,995.0+75.0+1.91%4,500
2026-01-083,910.03,990.03,910.03,920.0+15.0+0.38%2,500
2026-01-073,900.03,945.03,885.03,905.0-5.0-0.13%1,600
2026-01-063,895.04,005.03,885.03,910.0-5.0-0.13%3,500
2026-01-053,965.04,000.03,905.03,915.0-40.0-1.01%4,000
2025-12-303,955.03,965.03,955.03,955.0-5.0-0.13%1,200
2025-12-294,000.04,000.03,960.03,960.0-40.0-1.00%2,100
2025-12-264,010.04,075.03,960.04,000.0-20.0-0.50%4,500
2025-12-254,150.04,155.04,005.04,020.0-5.0-0.12%7,400
2025-12-243,985.04,025.03,985.04,025.0+45.0+1.13%3,400
2025-12-233,945.03,980.03,945.03,980.0+40.0+1.02%2,200
2025-12-223,910.03,950.03,900.03,940.0+60.0+1.55%3,500
2025-12-193,870.03,920.03,865.03,880.0+20.0+0.52%3,600
2025-12-183,865.03,885.03,860.03,860.0+10.0+0.26%2,700
2025-12-173,855.03,875.03,850.03,850.0-10.0-0.26%2,000
2025-12-163,870.03,930.03,860.03,860.0-20.0-0.52%1,400
2025-12-153,910.03,975.03,865.03,880.0+10.0+0.26%5,200
2025-12-123,790.03,870.03,790.03,870.0+80.0+2.11%6,300
2025-12-113,745.03,790.03,740.03,790.0+80.0+2.16%4,900
2025-12-103,715.03,765.03,695.03,710.0-30.0-0.80%3,000
2025-12-093,695.03,770.03,690.03,740.0+45.0+1.22%6,200
2025-12-083,625.03,750.03,620.03,695.0+60.0+1.65%3,400
2025-12-053,620.03,660.03,620.03,635.0+5.0+0.14%3,800
2025-12-043,615.03,650.03,615.03,630.0+15.0+0.41%5,100
2025-12-033,615.03,685.03,600.03,615.00.00.00%7,200
2025-12-023,595.03,615.03,595.03,615.0+25.0+0.70%2,200
2025-12-013,585.03,620.03,585.03,590.0+5.0+0.14%1,800
2025-11-283,545.03,620.03,545.03,585.00.00.00%2,200
2025-11-273,555.03,620.03,555.03,585.0-40.0-1.10%4,700
2025-11-263,580.03,625.03,580.03,625.0+25.0+0.69%1,300
2025-11-253,565.03,685.03,565.03,600.00.00.00%5,400
2025-11-213,590.03,645.03,590.03,600.00.00.00%4,100
2025-11-203,605.03,675.03,600.03,600.00.00.00%3,800
2025-11-193,610.03,665.03,600.03,600.0-10.0-0.28%4,700
2025-11-183,610.03,645.03,605.03,610.00.00.00%4,900
2025-11-173,625.03,655.03,610.03,610.0-45.0-1.23%1,900
2025-11-143,690.03,750.03,650.03,655.0-35.0-0.95%6,400
2025-11-133,705.03,730.03,665.03,690.0-15.0-0.40%6,100
2025-11-123,665.03,740.03,595.03,705.0+110.0+3.06%5,800
2025-11-113,415.03,630.03,385.03,595.0+180.0+5.27%15,000
2025-11-103,415.03,430.03,415.03,415.0+10.0+0.29%2,800
2025-11-073,385.03,415.03,385.03,405.0-5.0-0.15%1,400
2025-11-063,410.03,415.03,380.03,410.0+30.0+0.89%1,600
2025-11-053,410.03,410.03,375.03,380.0-25.0-0.73%2,000
2025-11-043,390.03,425.03,390.03,405.0-5.0-0.15%4,600
2025-10-313,430.03,430.03,410.03,410.0-20.0-0.58%700
2025-10-303,435.03,455.03,430.03,430.0-5.0-0.15%3,200
2025-10-293,450.03,480.03,420.03,435.0-5.0-0.15%2,000
2025-10-283,450.03,450.03,440.03,440.0-10.0-0.29%400
2025-10-273,550.03,555.03,450.03,450.0+70.0+2.07%6,900
2025-10-243,380.03,420.03,380.03,380.0+5.0+0.15%1,300
2025-10-233,375.03,410.03,370.03,375.0+5.0+0.15%3,800
2025-10-223,360.03,430.03,360.03,370.0+20.0+0.60%3,400
2025-10-213,350.03,355.03,345.03,350.0+20.0+0.60%3,600
2025-10-203,320.03,335.03,320.03,330.0+15.0+0.45%2,900
2025-10-173,360.03,360.03,315.03,315.0-20.0-0.60%900
2025-10-163,365.03,395.03,335.03,335.0-30.0-0.89%3,200
2025-10-153,300.03,370.03,300.03,365.0+65.0+1.97%4,900
2025-10-143,435.03,445.03,300.03,300.0-135.0-3.93%11,000
2025-10-103,585.03,595.03,400.03,435.0-145.0-4.05%7,400
2025-10-093,600.03,620.03,495.03,580.0-5.0-0.14%7,500
2025-10-083,630.03,685.03,480.03,585.0-45.0-1.24%8,200
2025-10-073,605.03,745.03,600.03,630.00.00.00%4,400
2025-10-063,635.03,710.03,560.03,630.0+25.0+0.69%4,100
2025-10-033,640.03,805.03,600.03,605.0+30.0+0.84%6,200
2025-10-023,550.03,575.03,550.03,575.0-35.0-0.97%200
2025-10-013,540.03,610.03,540.03,610.0+30.0+0.84%1,700
2025-09-303,620.03,645.03,530.03,580.0-55.0-1.51%5,700
2025-09-293,630.03,635.03,630.03,635.0-10.0-0.27%600
2025-09-263,605.03,645.03,605.03,645.0-30.0-0.82%1,900
2025-09-253,680.03,680.03,670.03,675.0+40.0+1.10%5,100
2025-09-243,695.03,695.03,635.03,635.0-25.0-0.68%4,100
2025-09-223,625.03,690.03,625.03,660.0+35.0+0.97%3,300
2025-09-193,670.03,700.03,605.03,625.0+25.0+0.69%3,600
2025-09-183,670.03,690.03,550.03,600.0-65.0-1.77%8,700
2025-09-173,695.03,700.03,655.03,665.0-30.0-0.81%3,700
2025-09-163,650.03,750.03,625.03,695.0+130.0+3.65%6,700
2025-09-123,570.03,580.03,565.03,565.0——800

直近120営業日分を表示