KabuInsight

ナガホリ

8139
スタンダード/卸売業/NAGAHORI 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
2026-03-132,000.02,025.01,971.02,007.0+44.0+2.24%27,800
2026-03-121,995.01,998.01,951.01,963.0-27.0-1.36%9,600
2026-03-111,999.02,020.01,981.01,990.0-15.0-0.75%2,400
2026-03-101,970.02,009.01,970.02,005.0+37.0+1.88%5,200
2026-03-092,014.02,034.01,955.01,968.0-34.0-1.70%7,200
2026-03-062,009.02,046.02,002.02,002.0-7.0-0.35%24,700
2026-03-051,998.02,030.01,986.02,009.0+11.0+0.55%27,700
2026-03-041,976.02,001.01,872.01,998.0-2.0-0.10%60,200
2026-03-032,030.02,070.01,972.02,000.0-19.0-0.94%34,500
2026-03-021,987.02,020.01,953.02,019.0+19.0+0.95%16,000
2026-02-271,991.02,070.01,970.02,000.0+9.0+0.45%63,400
2026-02-262,012.02,012.01,976.01,991.0-29.0-1.44%11,100
2026-02-252,090.02,099.02,020.02,020.0-43.0-2.08%3,700
2026-02-242,049.02,086.02,038.02,063.0+3.0+0.15%1,700
2026-02-202,065.02,100.01,970.02,060.0-1.0-0.05%64,500
2026-02-192,079.02,079.01,940.02,061.0-1.0-0.05%106,300
2026-02-182,049.02,080.01,948.02,062.0+25.0+1.23%46,900
2026-02-172,094.02,094.02,037.02,037.0-53.0-2.54%6,200
2026-02-162,107.02,107.02,070.02,090.0+20.0+0.97%3,000
2026-02-132,077.02,114.02,070.02,070.0-34.0-1.62%5,100
2026-02-122,106.02,115.02,070.02,104.0-10.0-0.47%10,200
2026-02-102,113.02,130.02,000.02,114.0+1.0+0.05%44,300
2026-02-092,179.02,195.02,014.02,113.0-16.0-0.75%44,800
2026-02-062,038.02,166.02,008.02,129.0+95.0+4.67%41,500
2026-02-052,129.02,150.02,000.02,034.0-96.0-4.51%84,400
2026-02-042,150.02,199.02,125.02,130.0+1.0+0.05%17,300
2026-02-032,138.02,170.02,124.02,129.0-19.0-0.88%17,000
2026-02-022,149.02,149.02,041.02,148.0-1.0-0.05%20,300
2026-01-302,137.02,149.02,114.02,149.0+22.0+1.03%2,100
2026-01-292,145.02,150.02,088.02,127.0-18.0-0.84%3,800
2026-01-282,138.02,188.02,087.02,145.0-22.0-1.02%19,400
2026-01-272,200.02,210.02,101.02,167.0-11.0-0.51%22,700
2026-01-262,143.02,179.02,143.02,178.0+22.0+1.02%5,800
2026-01-232,150.02,199.02,110.02,156.0+6.0+0.28%13,100
2026-01-222,180.02,180.02,120.02,150.00.00.00%2,400
2026-01-212,240.02,240.02,110.02,150.0-54.0-2.45%5,800
2026-01-202,277.02,285.02,193.02,204.0-23.0-1.03%8,000
2026-01-192,242.02,299.02,223.02,227.0-12.0-0.54%23,400
2026-01-162,242.02,290.02,220.02,239.0+27.0+1.22%19,500
2026-01-152,184.02,250.02,180.02,212.0+21.0+0.96%19,200
2026-01-142,141.02,199.02,133.02,191.0+56.0+2.62%19,600
2026-01-132,149.02,180.02,110.02,135.0-15.0-0.70%8,400
2026-01-092,157.02,160.02,100.02,150.0+15.0+0.70%11,000
2026-01-082,138.02,138.02,135.02,135.0+15.0+0.71%800
2026-01-072,120.02,200.02,088.02,120.0-16.0-0.75%13,200
2026-01-062,066.02,200.02,060.02,136.0+70.0+3.39%38,700
2026-01-052,038.02,070.01,924.02,066.0-8.0-0.39%12,700
2025-12-302,227.02,310.02,022.02,074.0-203.0-8.92%58,300
2025-12-292,278.02,419.02,262.02,277.0-1.0-0.04%39,000
2025-12-262,246.02,390.02,246.02,278.0+32.0+1.42%13,300
2025-12-252,209.02,250.02,180.02,246.0+37.0+1.67%17,800
2025-12-242,168.02,240.02,151.02,209.0+24.0+1.10%40,700
2025-12-232,178.02,200.02,109.02,185.0+21.0+0.97%42,700
2025-12-222,148.02,182.02,071.02,164.0+15.0+0.70%42,700
2025-12-192,100.02,150.02,048.02,149.0+41.0+1.94%28,900
2025-12-182,100.02,150.02,051.02,108.0+8.0+0.38%29,000
2025-12-172,131.02,150.02,045.02,100.0-25.0-1.18%8,200
2025-12-161,982.02,125.01,955.02,125.0+133.0+6.68%49,600
2025-12-151,953.01,994.01,900.01,992.00.00.00%25,100
2025-12-121,979.02,000.01,900.01,992.0+13.0+0.66%23,300
2025-12-111,917.02,000.01,848.01,979.0+86.0+4.54%19,200
2025-12-101,906.01,926.01,891.01,893.0-33.0-1.71%1,600
2025-12-091,929.02,019.01,882.01,926.0+9.0+0.47%22,400
2025-12-081,890.01,943.01,870.01,917.0+27.0+1.43%13,500
2025-12-051,845.01,900.01,845.01,890.0+45.0+2.44%6,400
2025-12-041,836.01,850.01,824.01,845.0+10.0+0.54%2,400
2025-12-031,814.01,835.01,774.01,835.0+21.0+1.16%4,800
2025-12-021,787.01,835.01,783.01,814.0+26.0+1.45%113,600
2025-12-011,792.01,792.01,788.01,788.0-8.0-0.45%700
2025-11-281,816.01,816.01,796.01,796.0-25.0-1.37%1,300
2025-11-271,824.01,824.01,821.01,821.0-16.0-0.87%1,000
2025-11-261,848.01,848.01,808.01,837.0+4.0+0.22%6,800
2025-11-251,848.01,850.01,810.01,833.0-16.0-0.87%1,900
2025-11-211,845.01,849.01,837.01,849.0-1.0-0.05%500
2025-11-201,819.01,850.01,778.01,850.0+51.0+2.83%2,800
2025-11-191,744.01,825.01,724.01,799.0+52.0+2.98%13,100
2025-11-181,690.01,747.01,690.01,747.0+17.0+0.98%12,200
2025-11-171,721.01,730.01,721.01,730.0+8.0+0.46%10,100
2025-11-141,677.01,722.01,677.01,722.0+22.0+1.29%11,700
2025-11-131,684.01,700.01,662.01,700.0+16.0+0.95%13,900
2025-11-121,700.01,702.01,625.01,684.00.00.00%16,200
2025-11-111,690.01,700.01,671.01,684.0-13.0-0.77%13,000
2025-11-101,685.01,697.01,657.01,697.0+13.0+0.77%11,600
2025-11-071,679.01,695.01,639.01,684.0+4.0+0.24%15,300
2025-11-061,650.01,680.01,611.01,680.0+30.0+1.82%7,100
2025-11-051,580.01,650.01,579.01,650.0+33.0+2.04%23,400
2025-11-041,618.01,655.01,582.01,617.0+9.0+0.56%16,300
2025-10-311,602.01,615.01,571.01,608.0-5.0-0.31%7,600
2025-10-301,580.01,613.01,580.01,613.0-3.0-0.19%1,900
2025-10-291,618.01,621.01,586.01,616.0-2.0-0.12%900
2025-10-281,613.01,640.01,580.01,618.0+1.0+0.06%4,900
2025-10-271,602.01,617.01,591.01,617.0-13.0-0.80%2,200
2025-10-241,619.01,634.01,611.01,630.0+6.0+0.37%5,000
2025-10-231,624.01,624.01,624.01,624.0+18.0+1.12%100
2025-10-221,623.01,623.01,575.01,606.0-6.0-0.37%2,300
2025-10-211,612.01,612.01,612.01,612.00.00.00%—
2025-10-201,620.01,620.01,574.01,612.0+21.0+1.32%10,500
2025-10-171,600.01,628.01,543.01,591.0-47.0-2.87%21,700
2025-10-161,600.01,650.01,582.01,638.0+5.0+0.31%4,400
2025-10-151,633.01,633.01,633.01,633.0+7.0+0.43%100
2025-10-141,625.01,648.01,587.01,626.0-26.0-1.57%4,300
2025-10-101,652.01,652.01,652.01,652.00.00.00%—
2025-10-091,652.01,652.01,652.01,652.0+16.0+0.98%100
2025-10-081,621.01,649.01,615.01,636.0-14.0-0.85%2,700
2025-10-071,650.01,650.01,650.01,650.00.00.00%—
2025-10-061,649.01,656.01,637.01,650.0+1.0+0.06%1,400
2025-10-031,676.01,691.01,640.01,649.0-61.0-3.57%7,600
2025-10-021,725.01,730.01,665.01,710.0-18.0-1.04%3,400
2025-10-011,728.01,728.01,728.01,728.00.00.00%100
2025-09-301,697.01,728.01,697.01,728.0+8.0+0.47%1,400
2025-09-291,704.01,725.01,704.01,720.0+7.0+0.41%2,200
2025-09-261,680.01,717.01,680.01,713.0+12.0+0.71%11,700
2025-09-251,662.01,718.01,630.01,701.0+13.0+0.77%14,400
2025-09-241,682.01,716.01,667.01,688.0-11.0-0.65%14,000
2025-09-221,652.01,699.01,649.01,699.0+10.0+0.59%7,200
2025-09-191,689.01,690.01,687.01,689.0-5.0-0.30%3,100
2025-09-181,640.01,694.01,640.01,694.0+48.0+2.92%1,300
2025-09-171,630.01,670.01,630.01,646.0-19.0-1.14%1,500
2025-09-161,665.01,688.01,645.01,665.0-10.0-0.60%1,200
2025-09-121,692.01,692.01,659.01,675.0——2,000

直近120営業日分を表示