KabuInsight

ニチモウ

8091
プライム/卸売業/NICHIMO 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
2026-03-132,560.02,590.02,560.02,572.0-21.0-0.81%10,900
2026-03-122,633.02,645.02,582.02,593.0-40.0-1.52%18,900
2026-03-112,637.02,659.02,630.02,633.0+6.0+0.23%8,100
2026-03-102,630.02,638.02,600.02,627.0+41.0+1.59%15,800
2026-03-092,545.02,586.02,512.02,586.0-51.0-1.93%34,800
2026-03-062,617.02,649.02,608.02,637.0-4.0-0.15%14,200
2026-03-052,620.02,650.02,610.02,641.0+93.0+3.65%21,700
2026-03-042,573.02,580.02,496.02,548.0-63.0-2.41%55,800
2026-03-032,653.02,671.02,611.02,611.0-73.0-2.72%35,400
2026-03-022,700.02,720.02,665.02,684.0-46.0-1.68%22,200
2026-02-272,690.02,730.02,684.02,730.0+30.0+1.11%13,600
2026-02-262,700.02,714.02,685.02,700.0+7.0+0.26%11,800
2026-02-252,695.02,697.02,674.02,693.0+19.0+0.71%13,300
2026-02-242,676.02,690.02,637.02,674.0+17.0+0.64%25,900
2026-02-202,707.02,707.02,656.02,657.0-52.0-1.92%14,400
2026-02-192,703.02,709.02,664.02,709.0+16.0+0.59%10,800
2026-02-182,703.02,715.02,692.02,693.0-10.0-0.37%9,000
2026-02-172,720.02,721.02,697.02,703.0-22.0-0.81%14,900
2026-02-162,679.02,725.02,639.02,725.0+50.0+1.87%18,900
2026-02-132,690.02,690.02,658.02,675.0-15.0-0.56%14,300
2026-02-122,653.02,691.02,653.02,690.0+35.0+1.32%21,700
2026-02-102,630.02,664.02,628.02,655.0+37.0+1.41%29,800
2026-02-092,632.02,644.02,592.02,618.0+36.0+1.39%52,400
2026-02-062,599.02,599.02,567.02,582.0-22.0-0.84%36,500
2026-02-052,564.02,604.02,556.02,604.0+46.0+1.80%18,800
2026-02-042,540.02,563.02,531.02,558.0+23.0+0.91%9,100
2026-02-032,545.02,546.02,525.02,535.0+18.0+0.72%13,700
2026-02-022,520.02,536.02,517.02,517.0+1.0+0.04%10,000
2026-01-302,496.02,516.02,496.02,516.0+9.0+0.36%4,500
2026-01-292,516.02,516.02,483.02,507.0-1.0-0.04%13,900
2026-01-282,515.02,515.02,500.02,508.0-6.0-0.24%9,700
2026-01-272,516.02,525.02,503.02,514.0-2.0-0.08%10,500
2026-01-262,551.02,551.02,515.02,516.0-35.0-1.37%15,600
2026-01-232,541.02,559.02,538.02,551.0+10.0+0.39%9,600
2026-01-222,530.02,542.02,521.02,541.0+24.0+0.95%9,000
2026-01-212,539.02,547.02,512.02,517.0-33.0-1.29%19,700
2026-01-202,570.02,570.02,545.02,550.0-13.0-0.51%15,300
2026-01-192,542.02,572.02,524.02,563.0+21.0+0.83%28,000
2026-01-162,535.02,542.02,522.02,542.0+20.0+0.79%12,800
2026-01-152,525.02,539.02,518.02,522.0-3.0-0.12%16,000
2026-01-142,512.02,527.02,512.02,525.0+13.0+0.52%9,700
2026-01-132,526.02,530.02,500.02,512.0+12.0+0.48%16,000
2026-01-092,492.02,502.02,484.02,500.0+4.0+0.16%12,900
2026-01-082,499.02,500.02,486.02,496.0+6.0+0.24%11,900
2026-01-072,487.02,498.02,474.02,490.0+6.0+0.24%16,700
2026-01-062,470.02,493.02,470.02,484.0+24.0+0.98%25,400
2026-01-052,474.02,485.02,452.02,460.0-10.0-0.40%27,500
2025-12-302,465.02,480.02,457.02,470.0+5.0+0.20%12,800
2025-12-292,443.02,465.02,434.02,465.0+36.0+1.48%13,400
2025-12-262,445.02,453.02,425.02,429.0-10.0-0.41%21,300
2025-12-252,439.02,450.02,433.02,439.0+9.0+0.37%15,500
2025-12-242,433.02,433.02,424.02,430.0+10.0+0.41%14,300
2025-12-232,426.02,430.02,412.02,420.0-5.0-0.21%15,000
2025-12-222,439.02,439.02,411.02,425.0-4.0-0.16%13,900
2025-12-192,413.02,429.02,413.02,429.0+16.0+0.66%9,200
2025-12-182,403.02,418.02,400.02,413.0+9.0+0.37%7,500
2025-12-172,408.02,409.02,393.02,404.0-4.0-0.17%19,500
2025-12-162,413.02,416.02,399.02,408.0-3.0-0.12%11,800
2025-12-152,400.02,418.02,399.02,411.0-1.0-0.04%8,800
2025-12-122,405.02,424.02,405.02,412.0+13.0+0.54%9,900
2025-12-112,407.02,410.02,391.02,399.0-8.0-0.33%5,900
2025-12-102,395.02,407.02,390.02,407.0+14.0+0.59%6,000
2025-12-092,418.02,419.02,386.02,393.0-19.0-0.79%8,800
2025-12-082,411.02,436.02,400.02,412.0-11.0-0.45%12,600
2025-12-052,402.02,436.02,392.02,423.0+19.0+0.79%19,500
2025-12-042,397.02,404.02,384.02,404.0+13.0+0.54%11,200
2025-12-032,420.02,420.02,387.02,391.0-18.0-0.75%12,300
2025-12-022,431.02,431.02,401.02,409.0-10.0-0.41%9,100
2025-12-012,440.02,445.02,416.02,419.0-10.0-0.41%12,700
2025-11-282,413.02,441.02,413.02,429.0+18.0+0.75%9,700
2025-11-272,408.02,417.02,403.02,411.0+14.0+0.58%10,100
2025-11-262,392.02,400.02,387.02,397.0+15.0+0.63%16,200
2025-11-252,391.02,391.02,367.02,382.0+14.0+0.59%18,400
2025-11-212,345.02,375.02,345.02,368.0+8.0+0.34%13,800
2025-11-202,358.02,368.02,338.02,360.0+12.0+0.51%16,000
2025-11-192,360.02,380.02,342.02,348.0-23.0-0.97%34,800
2025-11-182,389.02,389.02,364.02,371.0-12.0-0.50%28,000
2025-11-172,422.02,422.02,378.02,383.0-42.0-1.73%30,900
2025-11-142,429.02,433.02,417.02,425.0-10.0-0.41%10,800
2025-11-132,440.02,451.02,428.02,435.0+2.0+0.08%19,100
2025-11-122,418.02,441.02,415.02,433.0+17.0+0.70%25,200
2025-11-112,427.02,430.02,396.02,416.0-10.0-0.41%49,900
2025-11-102,436.02,455.02,409.02,426.0-110.0-4.34%89,100
2025-11-072,545.02,550.02,516.02,536.0-9.0-0.35%20,600
2025-11-062,515.02,546.02,498.02,545.0+40.0+1.60%16,600
2025-11-052,497.02,508.02,446.02,505.0+14.0+0.56%21,900
2025-11-042,501.02,513.02,470.02,491.0-3.0-0.12%16,800
2025-10-312,469.02,509.02,469.02,494.0+8.0+0.32%22,200
2025-10-302,476.02,501.02,465.02,486.0+26.0+1.06%17,000
2025-10-292,500.02,500.02,460.02,460.0-45.0-1.80%18,700
2025-10-282,526.02,534.02,499.02,505.0-32.0-1.26%23,900
2025-10-272,544.02,547.02,513.02,537.0+5.0+0.20%32,700
2025-10-242,538.02,555.02,525.02,532.0-6.0-0.24%9,300
2025-10-232,520.02,555.02,507.02,538.0+16.0+0.63%12,400
2025-10-222,495.02,524.02,480.02,522.0+43.0+1.73%22,300
2025-10-212,505.02,505.02,479.02,479.0-21.0-0.84%9,400
2025-10-202,493.02,513.02,493.02,500.0+8.0+0.32%14,500
2025-10-172,478.02,498.02,461.02,492.0+6.0+0.24%14,000
2025-10-162,490.02,512.02,484.02,486.0-2.0-0.08%16,300
2025-10-152,438.02,495.02,438.02,488.0+50.0+2.05%17,400
2025-10-142,411.02,454.02,408.02,438.0-20.0-0.81%30,700
2025-10-102,500.02,500.02,448.02,458.0-51.0-2.03%22,900
2025-10-092,491.02,522.02,487.02,509.0+24.0+0.97%26,900
2025-10-082,466.02,515.02,466.02,485.0+2.0+0.08%18,000
2025-10-072,490.02,504.02,470.02,483.0+11.0+0.44%18,400
2025-10-062,481.02,484.02,457.02,472.0+21.0+0.86%35,200
2025-10-032,426.02,460.02,426.02,451.0+20.0+0.82%15,100
2025-10-022,437.02,445.02,411.02,431.0-6.0-0.25%15,800
2025-10-012,488.02,488.02,425.02,437.0-63.0-2.52%36,300
2025-09-302,535.02,535.02,495.02,500.0-40.0-1.57%19,400
2025-09-292,566.02,566.02,520.02,540.0-53.0-2.04%20,000
2025-09-262,580.02,596.02,580.02,593.0+19.0+0.74%15,200
2025-09-252,564.02,577.02,542.02,574.0+14.0+0.55%12,900
2025-09-242,569.02,569.02,541.02,560.0+1.0+0.04%11,900
2025-09-222,564.02,572.02,532.02,559.0-5.0-0.20%25,200
2025-09-192,561.02,578.02,538.02,564.0+5.0+0.20%22,400
2025-09-182,575.02,592.02,556.02,559.0-14.0-0.54%20,500
2025-09-172,610.02,612.02,573.02,573.0-40.0-1.53%18,300
2025-09-162,595.02,617.02,590.02,613.0+2.0+0.08%17,800
2025-09-122,635.02,635.02,590.02,611.0——20,000

直近120営業日分を表示