KabuInsight

名古屋銀行

8522
プライム/銀行業/The Bank of Nagoya,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
2026-03-135,230.05,410.05,180.05,360.0+60.0+1.13%198,900
2026-03-125,480.05,500.05,260.05,300.0-270.0-4.85%232,700
2026-03-115,620.05,730.05,560.05,570.0+50.0+0.91%191,700
2026-03-105,460.05,600.05,420.05,520.0+320.0+6.15%210,500
2026-03-095,090.05,250.05,020.05,200.0-390.0-6.98%302,100
2026-03-065,400.05,620.05,290.05,590.0+90.0+1.64%236,900
2026-03-055,400.05,570.05,360.05,500.0+360.0+7.00%244,500
2026-03-045,380.05,470.05,060.05,140.0-520.0-9.19%318,400
2026-03-035,650.05,860.05,570.05,660.0-70.0-1.22%261,300
2026-03-025,590.05,780.05,480.05,730.0-200.0-3.37%372,500
2026-02-275,530.05,950.05,500.05,930.0+470.0+8.61%458,000
2026-02-265,370.05,490.05,330.05,460.0+190.0+3.61%173,100
2026-02-255,300.05,370.05,120.05,270.0-50.0-0.94%248,100
2026-02-245,420.05,430.05,200.05,320.0-190.0-3.45%251,100
2026-02-205,490.05,540.05,450.05,510.0-80.0-1.43%109,100
2026-02-195,480.05,610.05,460.05,590.0+120.0+2.19%157,900
2026-02-185,470.05,550.05,420.05,470.0+70.0+1.30%177,400
2026-02-175,600.05,640.05,400.05,400.0-240.0-4.26%196,000
2026-02-165,750.05,830.05,540.05,640.0-100.0-1.74%248,800
2026-02-136,000.06,060.05,710.05,740.0-360.0-5.90%261,900
2026-02-125,870.06,160.05,850.06,100.0+160.0+2.69%216,600
2026-02-105,950.05,990.05,890.05,940.0+60.0+1.02%139,600
2026-02-095,650.05,910.05,570.05,880.0+290.0+5.19%397,600
2026-02-065,260.05,590.05,150.05,590.0+320.0+6.07%501,700
2026-02-055,230.05,310.05,160.05,270.0+140.0+2.73%208,500
2026-02-045,080.05,180.05,050.05,130.0+60.0+1.18%162,300
2026-02-034,950.05,070.04,900.05,070.0+280.0+5.85%210,400
2026-02-024,960.04,995.04,790.04,790.0-100.0-2.04%160,700
2026-01-304,890.04,910.04,825.04,890.0+35.0+0.72%156,000
2026-01-294,810.04,870.04,740.04,855.0+35.0+0.73%133,400
2026-01-284,825.04,850.04,755.04,820.0-65.0-1.33%135,600
2026-01-274,800.04,890.04,755.04,885.0+45.0+0.93%118,100
2026-01-264,930.04,970.04,815.04,840.0-250.0-4.91%258,600
2026-01-234,970.05,190.04,970.05,090.0+135.0+2.72%163,500
2026-01-224,930.04,985.04,905.04,955.0+95.0+1.95%170,200
2026-01-214,800.04,900.04,760.04,860.0-100.0-2.02%185,900
2026-01-204,900.04,990.04,855.04,960.0+30.0+0.61%144,900
2026-01-194,835.04,945.04,745.04,930.0+80.0+1.65%144,400
2026-01-164,780.04,850.04,770.04,850.0+50.0+1.04%175,600
2026-01-154,735.04,810.04,720.04,800.0+85.0+1.80%165,900
2026-01-144,700.04,745.04,625.04,715.0+20.0+0.43%231,600
2026-01-134,750.04,770.04,685.04,695.0+55.0+1.19%155,800
2026-01-094,680.04,710.04,635.04,640.0+20.0+0.43%149,400
2026-01-084,660.04,720.04,620.04,620.0-75.0-1.60%175,900
2026-01-074,560.04,745.04,560.04,695.0+135.0+2.96%363,300
2026-01-064,455.04,625.04,450.04,560.0+165.0+3.75%247,300
2026-01-054,365.04,420.04,350.04,395.0+40.0+0.92%145,500
2025-12-304,370.04,440.04,345.04,355.0-15.0-0.34%121,200
2025-12-294,290.04,375.04,290.04,370.0+50.0+1.16%112,900
2025-12-264,375.04,390.04,290.04,320.0-55.0-1.26%100,900
2025-12-254,420.04,420.04,365.04,375.0-15.0-0.34%73,900
2025-12-244,480.04,480.04,355.04,390.0-100.0-2.23%205,600
2025-12-234,495.04,575.04,460.04,490.0-40.0-0.88%134,800
2025-12-224,590.04,595.04,505.04,530.0+25.0+0.55%103,300
2025-12-194,435.04,530.04,435.04,505.0+75.0+1.69%127,200
2025-12-184,420.04,490.04,375.04,430.0-15.0-0.34%79,200
2025-12-174,435.04,470.04,340.04,445.0+10.0+0.23%87,100
2025-12-164,580.04,595.04,420.04,435.0-145.0-3.17%123,900
2025-12-154,445.04,610.04,435.04,580.0+145.0+3.27%138,500
2025-12-124,435.04,470.04,405.04,435.0+70.0+1.60%144,700
2025-12-114,490.04,490.04,330.04,365.0-80.0-1.80%155,400
2025-12-104,520.04,525.04,425.04,445.0-45.0-1.00%104,200
2025-12-094,480.04,525.04,465.04,490.0+10.0+0.22%87,300
2025-12-084,445.04,495.04,410.04,480.0+55.0+1.24%116,600
2025-12-054,500.04,505.04,390.04,425.0-120.0-2.64%164,500
2025-12-044,375.04,550.04,365.04,545.0+170.0+3.89%165,700
2025-12-034,410.04,410.04,340.04,375.0-50.0-1.13%136,500
2025-12-024,425.04,480.04,330.04,425.0+30.0+0.68%156,500
2025-12-014,445.04,520.04,375.04,395.0+20.0+0.46%185,400
2025-11-284,315.04,375.04,285.04,375.0+75.0+1.74%148,900
2025-11-274,150.04,320.04,150.04,300.0+205.0+5.01%201,400
2025-11-264,050.04,130.04,035.04,095.0+105.0+2.63%172,200
2025-11-254,020.04,060.03,940.03,990.0-10.0-0.25%108,300
2025-11-214,020.04,095.03,975.04,000.0-90.0-2.20%226,800
2025-11-204,045.04,090.03,995.04,090.0+140.0+3.54%186,800
2025-11-193,945.04,010.03,880.03,950.0+65.0+1.67%188,900
2025-11-183,915.03,980.03,865.03,885.0-100.0-2.51%217,600
2025-11-173,880.04,005.03,850.03,985.0-30.0-0.75%192,500
2025-11-144,025.04,120.04,015.04,015.0-80.0-1.95%238,300
2025-11-134,060.04,130.04,040.04,095.0+35.0+0.86%193,100
2025-11-124,010.04,065.03,985.04,060.0+50.0+1.25%172,400
2025-11-114,040.04,060.03,970.04,010.0-15.0-0.37%142,100
2025-11-104,045.04,075.04,000.04,025.0+40.0+1.00%119,400
2025-11-074,055.04,075.03,965.03,985.0-110.0-2.69%192,600
2025-11-063,965.04,110.03,965.04,095.0+140.0+3.54%179,900
2025-11-053,940.04,000.03,790.03,955.0-50.0-1.25%188,400
2025-11-043,975.04,050.03,920.04,005.0+70.0+1.78%188,300
2025-10-313,980.04,015.03,895.03,935.0-65.0-1.63%201,700
2025-10-303,840.04,020.03,840.04,000.0+205.0+5.40%315,400
2025-10-293,800.03,835.03,765.03,795.0+10.0+0.26%131,800
2025-10-283,775.03,845.03,740.03,785.00.00.00%149,400
2025-10-273,775.03,855.03,750.03,785.0+80.0+2.16%156,600
2025-10-243,680.03,725.03,660.03,705.0+25.0+0.68%146,400
2025-10-233,625.03,685.03,610.03,680.0+50.0+1.38%168,200
2025-10-223,560.03,660.03,550.03,630.0+65.0+1.82%227,100
2025-10-213,615.03,615.03,550.03,565.0-15.0-0.42%128,900
2025-10-203,510.03,580.03,480.03,580.0+135.0+3.92%138,700
2025-10-173,450.03,460.03,385.03,445.0-65.0-1.85%198,400
2025-10-163,455.03,530.03,445.03,510.0+85.0+2.48%120,500
2025-10-153,385.03,435.03,345.03,425.0+105.0+3.16%108,500
2025-10-143,380.03,395.03,295.03,320.0-125.0-3.63%241,300
2025-10-103,530.03,550.03,400.03,445.0-150.0-4.17%418,700
2025-10-093,505.03,595.03,490.03,595.0+75.0+2.13%159,900
2025-10-083,460.03,565.03,455.03,520.0+65.0+1.88%195,300
2025-10-073,445.03,495.03,430.03,455.0+20.0+0.58%190,000
2025-10-063,375.03,450.03,280.03,435.0+55.0+1.63%299,600
2025-10-033,355.03,425.03,340.03,380.0-20.0-0.59%185,500
2025-10-023,390.03,425.03,340.03,400.0+5.0+0.15%263,300
2025-10-013,485.03,485.03,360.03,395.0-160.0-4.50%350,200
2025-09-303,450.03,570.03,385.03,555.0+125.0+3.64%277,000
2025-09-293,400.03,445.03,335.03,430.0-53.3-1.53%236,500
2025-09-263,370.03,500.03,370.03,483.3+113.3+3.36%249,300
2025-09-253,356.73,410.03,343.33,370.0+43.3+1.30%240,000
2025-09-243,383.33,393.33,326.73,326.7-13.3-0.40%215,400
2025-09-223,366.73,406.73,340.03,340.0-26.7-0.79%183,300
2025-09-193,336.73,393.33,310.03,366.7+33.3+1.00%290,400
2025-09-183,373.33,383.33,316.73,333.3-23.3-0.70%169,800
2025-09-173,403.33,413.33,340.03,356.7-73.3-2.14%147,300
2025-09-163,453.33,456.73,400.03,430.0-30.0-0.87%161,100
2025-09-123,520.03,520.03,460.03,460.0——201,300

直近120営業日分を表示