KabuInsight

ニッコンホールディングス

9072
プライム/陸運業/NIKKON Holdings 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
2026-03-133,940.03,994.03,896.03,912.0-75.0-1.88%466,800
2026-03-124,035.04,035.03,962.03,987.0-89.0-2.18%409,300
2026-03-113,979.04,131.03,959.04,076.0+206.0+5.32%504,700
2026-03-103,975.04,037.03,828.03,870.0-35.0-0.90%433,700
2026-03-093,939.04,046.03,855.03,905.0-244.0-5.88%417,100
2026-03-064,024.04,174.04,001.04,149.0+87.0+2.14%454,400
2026-03-053,969.04,073.03,928.04,062.0+156.0+3.99%409,600
2026-03-043,857.03,930.03,850.03,906.0-21.0-0.53%301,700
2026-03-033,960.03,980.03,888.03,927.0-54.0-1.36%363,600
2026-03-024,000.04,045.03,948.03,981.0+31.0+0.78%371,100
2026-02-273,920.03,999.03,902.03,950.0+53.0+1.36%350,500
2026-02-263,928.03,955.03,887.03,897.0-23.0-0.59%268,000
2026-02-253,900.03,926.03,855.03,920.0+15.0+0.38%283,500
2026-02-243,908.03,934.03,866.03,905.0+20.0+0.51%259,700
2026-02-204,060.04,093.03,881.03,885.0-168.0-4.15%448,300
2026-02-194,038.04,053.03,967.04,053.0+15.0+0.37%355,600
2026-02-184,000.04,130.03,992.04,038.0+84.0+2.12%529,400
2026-02-173,844.03,955.03,844.03,954.0+119.0+3.10%565,000
2026-02-163,920.03,920.03,814.03,835.0-113.0-2.86%416,000
2026-02-133,926.03,955.03,774.03,948.0-24.0-0.60%705,300
2026-02-123,889.03,990.03,889.03,972.0+209.0+5.55%1,060,300
2026-02-103,720.03,810.03,720.03,763.0+47.0+1.26%494,900
2026-02-093,732.03,764.03,666.03,716.0+50.0+1.36%402,500
2026-02-063,737.03,746.03,545.03,666.0-71.0-1.90%491,900
2026-02-053,785.03,800.03,734.03,737.0+7.0+0.19%271,400
2026-02-043,688.03,730.03,673.03,730.0+35.0+0.95%243,400
2026-02-033,640.03,713.03,634.03,695.0+55.0+1.51%327,400
2026-02-023,685.03,692.03,600.03,640.0-25.0-0.68%230,000
2026-01-303,711.03,719.03,637.03,665.0-6.0-0.16%368,900
2026-01-293,644.03,698.03,635.03,671.0+31.0+0.85%299,800
2026-01-283,635.03,675.03,633.03,640.0-10.0-0.27%195,100
2026-01-273,628.03,657.03,620.03,650.0-1.0-0.03%211,800
2026-01-263,630.03,670.03,630.03,651.0+1.0+0.03%227,200
2026-01-233,670.03,723.03,637.03,650.0+2.0+0.05%491,700
2026-01-223,620.03,675.03,610.03,648.0+38.0+1.05%200,000
2026-01-213,602.03,616.03,586.03,610.0-14.0-0.39%221,600
2026-01-203,590.03,624.03,562.03,624.0+63.0+1.77%218,000
2026-01-193,548.03,589.03,548.03,561.0+13.0+0.37%202,900
2026-01-163,459.03,579.03,458.03,548.0+88.0+2.54%223,800
2026-01-153,455.03,490.03,449.03,460.0+5.0+0.14%523,100
2026-01-143,490.03,514.03,415.03,455.0-55.0-1.57%257,300
2026-01-133,522.03,568.03,505.03,510.0+10.0+0.29%210,900
2026-01-093,470.03,507.03,470.03,500.0+44.0+1.27%209,200
2026-01-083,432.03,468.03,418.03,456.0+25.0+0.73%196,600
2026-01-073,450.03,478.03,430.03,431.0-29.0-0.84%273,300
2026-01-063,462.03,500.03,441.03,460.0-2.0-0.06%193,800
2026-01-053,432.03,487.03,406.03,462.0+56.0+1.64%272,600
2025-12-303,429.03,432.03,391.03,406.0-4.0-0.12%214,400
2025-12-293,424.03,434.03,387.03,410.0-14.0-0.41%171,700
2025-12-263,453.03,466.03,408.03,424.0-29.0-0.84%178,600
2025-12-253,460.03,469.03,437.03,453.00.00.00%72,900
2025-12-243,450.03,458.03,420.03,453.0+3.0+0.09%176,600
2025-12-233,478.03,499.03,428.03,450.0-7.0-0.20%235,600
2025-12-223,476.03,476.03,448.03,457.0-20.0-0.58%233,200
2025-12-193,452.03,477.03,443.03,477.0+12.0+0.35%432,400
2025-12-183,450.03,507.03,438.03,465.0+27.0+0.79%259,200
2025-12-173,456.03,500.03,404.03,438.0+39.0+1.15%373,400
2025-12-163,423.03,459.03,399.03,399.0-24.0-0.70%334,000
2025-12-153,455.03,472.03,376.03,423.0-41.0-1.18%265,400
2025-12-123,450.03,522.03,437.03,464.0+41.0+1.20%235,300
2025-12-113,465.03,465.03,392.03,423.0-28.0-0.81%160,900
2025-12-103,427.03,472.03,427.03,451.0+26.0+0.76%216,100
2025-12-093,530.03,558.03,413.03,425.0-71.0-2.03%269,900
2025-12-083,545.03,572.03,478.03,496.0-24.0-0.68%301,200
2025-12-053,659.03,680.03,514.03,520.0-146.0-3.98%450,000
2025-12-043,604.03,678.03,604.03,666.0+62.0+1.72%227,100
2025-12-033,670.03,683.03,589.03,604.0-90.0-2.44%249,200
2025-12-023,643.03,712.03,637.03,694.0+27.0+0.74%253,000
2025-12-013,662.03,687.03,627.03,667.0-30.0-0.81%212,100
2025-11-283,634.03,719.03,628.03,697.0+63.0+1.73%214,300
2025-11-273,593.03,643.03,581.03,634.0+56.0+1.57%230,600
2025-11-263,540.03,596.03,536.03,578.0+42.0+1.19%229,900
2025-11-253,551.03,590.03,520.03,536.0-15.0-0.42%193,400
2025-11-213,535.03,577.03,528.03,551.0+38.0+1.08%320,700
2025-11-203,542.03,554.03,507.03,513.0+3.0+0.09%201,400
2025-11-193,510.03,533.03,507.03,510.0+28.0+0.80%217,000
2025-11-183,517.03,536.03,465.03,482.0-35.0-1.00%245,000
2025-11-173,496.03,533.03,486.03,517.0+16.0+0.46%212,800
2025-11-143,500.03,513.03,484.03,501.0+4.0+0.11%220,100
2025-11-133,461.03,509.03,447.03,497.0+50.0+1.45%237,100
2025-11-123,407.03,492.03,407.03,447.0+40.0+1.17%237,600
2025-11-113,320.03,426.03,320.03,407.0+87.0+2.62%353,000
2025-11-103,491.03,509.03,309.03,320.0-122.0-3.54%515,000
2025-11-073,410.03,527.03,308.03,442.0+36.0+1.06%626,000
2025-11-063,428.03,458.03,406.03,406.0-49.0-1.42%401,000
2025-11-053,485.03,519.03,434.03,455.0-6.0-0.17%269,900
2025-11-043,476.03,492.03,450.03,461.0-15.0-0.43%277,100
2025-10-313,460.03,497.03,440.03,476.0+40.0+1.16%312,900
2025-10-303,427.03,455.03,413.03,436.0+28.0+0.82%2,594,700
2025-10-293,435.03,473.03,392.03,408.0-10.0-0.29%364,400
2025-10-283,500.03,500.03,403.03,418.0-96.0-2.73%404,700
2025-10-273,452.03,531.03,435.03,514.0+89.0+2.60%303,100
2025-10-243,472.03,475.03,425.03,425.0-52.0-1.50%248,200
2025-10-233,505.03,533.03,477.03,477.0-28.0-0.80%271,800
2025-10-223,418.03,505.03,411.03,505.0+90.0+2.64%342,500
2025-10-213,411.03,435.03,405.03,415.0+5.0+0.15%268,100
2025-10-203,445.03,445.03,409.03,410.0-10.0-0.29%247,500
2025-10-173,409.03,442.03,405.03,420.0+11.0+0.32%234,100
2025-10-163,417.03,435.03,382.03,409.0-9.0-0.26%291,100
2025-10-153,363.03,433.03,363.03,418.0+56.0+1.67%320,300
2025-10-143,408.03,443.03,345.03,362.0-58.0-1.70%426,200
2025-10-103,400.03,436.03,394.03,420.0-17.0-0.49%372,500
2025-10-093,512.03,542.03,434.03,437.0-79.0-2.25%321,300
2025-10-083,438.03,516.03,438.03,516.0+80.0+2.33%364,500
2025-10-073,506.03,520.03,425.03,436.0-58.0-1.66%405,200
2025-10-063,524.03,544.03,483.03,494.0+37.0+1.07%321,300
2025-10-033,410.03,461.03,410.03,457.0+50.0+1.47%267,400
2025-10-023,403.03,435.03,375.03,407.0-20.0-0.58%361,800
2025-10-013,386.03,434.03,381.03,427.0+15.0+0.44%381,900
2025-09-303,445.03,449.03,405.03,412.0-19.0-0.55%248,200
2025-09-293,418.03,469.03,410.03,431.0-29.0-0.84%308,400
2025-09-263,472.03,488.03,428.03,460.0+2.0+0.06%384,600
2025-09-253,412.03,476.03,411.03,458.0+46.0+1.35%227,200
2025-09-243,480.03,480.03,400.03,412.0-33.0-0.96%255,300
2025-09-223,410.03,454.03,397.03,445.0+44.0+1.29%295,400
2025-09-193,402.03,456.03,368.03,401.0-1.0-0.03%1,557,200
2025-09-183,425.03,441.03,379.03,402.0-22.0-0.64%273,400
2025-09-173,413.03,445.03,397.03,424.0+9.0+0.26%267,500
2025-09-163,394.03,449.03,394.03,415.0+21.0+0.62%261,300
2025-09-123,390.03,430.03,352.03,394.0——359,200

直近120営業日分を表示