KabuInsight

ナイス

8089
スタンダード/卸売業/Nice 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
2026-03-132,254.02,308.02,254.02,300.00.00.00%2,800
2026-03-122,300.02,304.02,273.02,300.00.00.00%8,600
2026-03-112,291.02,321.02,291.02,300.0+9.0+0.39%4,000
2026-03-102,288.02,328.02,288.02,291.0+3.0+0.13%4,700
2026-03-092,316.02,316.02,220.02,288.0-61.0-2.60%8,200
2026-03-062,332.02,349.02,302.02,349.0+49.0+2.13%3,700
2026-03-052,230.02,319.02,222.02,300.0+80.0+3.60%10,800
2026-03-042,199.02,235.02,187.02,220.0+7.0+0.32%23,800
2026-03-032,232.02,233.02,211.02,213.0-18.0-0.81%4,900
2026-03-022,213.02,231.02,200.02,231.0-1.0-0.04%5,500
2026-02-272,210.02,233.02,200.02,232.0+37.0+1.69%4,400
2026-02-262,229.02,229.02,180.02,195.0-23.0-1.04%5,100
2026-02-252,228.02,233.02,218.02,218.0+16.0+0.73%4,000
2026-02-242,217.02,220.02,195.02,202.0+7.0+0.32%9,200
2026-02-202,175.02,199.02,125.02,195.0+70.0+3.29%11,300
2026-02-192,098.02,135.02,091.02,125.0+28.0+1.34%4,300
2026-02-182,096.02,100.02,080.02,097.0+3.0+0.14%4,600
2026-02-172,119.02,119.02,094.02,094.0-17.0-0.81%4,500
2026-02-162,078.02,122.02,075.02,111.0+50.0+2.43%21,600
2026-02-132,017.02,061.01,975.02,061.0+43.0+2.13%22,700
2026-02-122,009.02,018.02,007.02,018.0+14.0+0.70%4,700
2026-02-102,008.02,008.01,995.02,004.0+7.0+0.35%4,200
2026-02-091,986.01,997.01,974.01,997.0+28.0+1.42%4,400
2026-02-061,950.01,974.01,949.01,969.0+16.0+0.82%3,200
2026-02-051,950.01,960.01,946.01,953.0+8.0+0.41%1,600
2026-02-041,936.01,957.01,934.01,945.0+9.0+0.46%1,900
2026-02-031,935.01,936.01,933.01,936.0+7.0+0.36%700
2026-02-021,963.01,963.01,929.01,929.0-13.0-0.67%5,000
2026-01-301,957.01,957.01,942.01,942.0-4.0-0.21%700
2026-01-291,956.01,956.01,941.01,946.0-17.0-0.87%2,900
2026-01-281,972.01,974.01,950.01,963.0-7.0-0.36%4,000
2026-01-271,965.01,978.01,965.01,970.0+10.0+0.51%2,100
2026-01-261,973.01,993.01,958.01,960.0-29.0-1.46%6,700
2026-01-232,002.02,002.01,981.01,989.0-13.0-0.65%4,900
2026-01-222,028.02,028.02,000.02,002.0-8.0-0.40%7,700
2026-01-211,987.02,010.01,972.02,010.0+25.0+1.26%11,400
2026-01-201,977.01,985.01,969.01,985.0+11.0+0.56%2,800
2026-01-191,970.01,974.01,966.01,974.0+10.0+0.51%1,800
2026-01-161,950.01,964.01,948.01,964.0+14.0+0.72%2,100
2026-01-151,942.01,952.01,940.01,950.0-3.0-0.15%2,500
2026-01-141,958.01,958.01,949.01,953.0-5.0-0.26%1,700
2026-01-131,960.01,981.01,942.01,958.0-2.0-0.10%8,600
2026-01-091,934.01,980.01,930.01,960.0+25.0+1.29%12,000
2026-01-081,934.01,935.01,919.01,935.00.00.00%3,100
2026-01-071,926.01,940.01,926.01,935.0+9.0+0.47%2,600
2026-01-061,936.01,938.01,902.01,926.0-5.0-0.26%8,300
2026-01-051,940.01,943.01,931.01,931.0-4.0-0.21%7,200
2025-12-301,939.01,941.01,933.01,935.0-8.0-0.41%1,900
2025-12-291,926.01,964.01,924.01,943.0+19.0+0.99%12,900
2025-12-261,912.01,924.01,911.01,924.0+8.0+0.42%2,100
2025-12-251,899.01,924.01,899.01,916.0+15.0+0.79%3,200
2025-12-241,912.01,917.01,901.01,901.0-14.0-0.73%5,800
2025-12-231,900.01,915.01,896.01,915.0+10.0+0.52%6,600
2025-12-221,893.01,905.01,880.01,905.0+25.0+1.33%11,400
2025-12-191,824.01,887.01,824.01,880.0+67.0+3.70%15,900
2025-12-181,810.01,818.01,810.01,813.0+3.0+0.17%5,000
2025-12-171,811.01,815.01,810.01,810.0-1.0-0.06%2,100
2025-12-161,816.01,818.01,811.01,811.0-9.0-0.49%3,300
2025-12-151,800.01,823.01,798.01,820.0+19.0+1.05%7,000
2025-12-121,802.01,806.01,801.01,801.00.00.00%11,700
2025-12-111,804.01,804.01,801.01,801.0-3.0-0.17%1,600
2025-12-101,804.01,806.01,804.01,804.00.00.00%2,000
2025-12-091,808.01,808.01,801.01,804.0-5.0-0.28%2,400
2025-12-081,821.01,821.01,806.01,809.0-12.0-0.66%13,900
2025-12-051,806.01,822.01,806.01,821.0+2.0+0.11%5,400
2025-12-041,812.01,819.01,810.01,819.0+7.0+0.39%3,000
2025-12-031,820.01,820.01,810.01,812.0+2.0+0.11%1,700
2025-12-021,815.01,820.01,810.01,810.0-4.0-0.22%3,300
2025-12-011,824.01,824.01,813.01,814.0-5.0-0.27%1,400
2025-11-281,824.01,824.01,803.01,819.0+2.0+0.11%4,400
2025-11-271,810.01,817.01,806.01,817.0-2.0-0.11%1,900
2025-11-261,812.01,822.01,810.01,819.0+7.0+0.39%1,700
2025-11-251,828.01,828.01,811.01,812.0+2.0+0.11%6,100
2025-11-211,806.01,810.01,801.01,810.0-8.0-0.44%6,700
2025-11-201,800.01,820.01,787.01,818.0+31.0+1.73%9,900
2025-11-191,787.01,792.01,781.01,787.0+7.0+0.39%3,600
2025-11-181,801.01,801.01,780.01,780.0-21.0-1.17%5,600
2025-11-171,837.01,837.01,801.01,801.0-10.0-0.55%5,500
2025-11-141,820.01,824.01,802.01,811.0-2.0-0.11%12,500
2025-11-131,790.01,902.01,790.01,813.0+36.0+2.03%51,100
2025-11-121,758.01,785.01,758.01,777.0+19.0+1.08%3,900
2025-11-111,761.01,774.01,756.01,758.0-8.0-0.45%3,400
2025-11-101,750.01,778.01,750.01,766.0+16.0+0.91%6,300
2025-11-071,760.01,760.01,738.01,750.0-2.0-0.11%3,800
2025-11-061,751.01,760.01,747.01,752.0+5.0+0.29%2,000
2025-11-051,766.01,766.01,744.01,747.0-18.0-1.02%7,100
2025-11-041,765.01,794.01,765.01,765.0-11.0-0.62%3,700
2025-10-311,781.01,781.01,756.01,776.0+5.0+0.28%2,700
2025-10-301,768.01,788.01,767.01,771.0-2.0-0.11%3,600
2025-10-291,799.01,806.01,765.01,773.0-25.0-1.39%15,900
2025-10-281,816.01,827.01,798.01,798.0-29.0-1.59%5,400
2025-10-271,821.01,827.01,817.01,827.0+2.0+0.11%6,700
2025-10-241,825.01,828.01,797.01,825.0-5.0-0.27%7,200
2025-10-231,820.01,844.01,800.01,830.0+10.0+0.55%9,400
2025-10-221,825.01,825.01,808.01,820.0-8.0-0.44%6,700
2025-10-211,817.01,828.01,794.01,828.0+20.0+1.11%7,300
2025-10-201,779.01,847.01,766.01,808.0+43.0+2.44%12,200
2025-10-171,789.01,789.01,762.01,765.0-24.0-1.34%4,600
2025-10-161,796.01,796.01,771.01,789.0+9.0+0.51%3,100
2025-10-151,761.01,780.01,761.01,780.0+20.0+1.14%3,600
2025-10-141,758.01,771.01,752.01,760.0-8.0-0.45%4,600
2025-10-101,782.01,784.01,760.01,768.0-15.0-0.84%7,300
2025-10-091,804.01,806.01,783.01,783.0-24.0-1.33%8,400
2025-10-081,812.01,823.01,801.01,807.0-5.0-0.28%7,500
2025-10-071,822.01,825.01,812.01,812.0-12.0-0.66%3,400
2025-10-061,869.01,869.01,816.01,824.0-5.0-0.27%5,700
2025-10-031,823.01,840.01,823.01,829.0+6.0+0.33%1,500
2025-10-021,825.01,841.01,815.01,823.0+2.0+0.11%2,300
2025-10-011,852.01,853.01,811.01,821.0-38.0-2.04%5,800
2025-09-301,856.01,859.01,853.01,859.0+3.0+0.16%1,000
2025-09-291,896.01,899.01,851.01,856.0-71.0-3.68%9,200
2025-09-261,910.01,932.01,910.01,927.0+6.0+0.31%6,500
2025-09-251,913.01,926.01,913.01,921.0-10.0-0.52%3,800
2025-09-241,912.01,933.01,912.01,931.0+8.0+0.42%7,400
2025-09-221,911.01,923.01,911.01,923.0+1.0+0.05%7,300
2025-09-191,934.01,934.01,910.01,922.0+10.0+0.52%10,000
2025-09-181,908.01,915.01,906.01,912.0-1.0-0.05%4,300
2025-09-171,919.01,924.01,907.01,913.0-7.0-0.36%6,200
2025-09-161,933.01,938.01,920.01,920.0+1.0+0.05%3,900
2025-09-121,919.01,926.01,918.01,919.0——3,900

直近120営業日分を表示