KabuInsight

ＮＩＰＰＯＮ　ＥＸＰＲＥＳＳホールディングス

9147
プライム/陸運業/NIPPON EXPRESS HOLDINGS,INC.
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
2026-03-133,635.03,691.03,635.03,662.0+4.0+0.11%931,700
2026-03-123,655.03,690.03,606.03,658.0-81.0-2.17%1,387,300
2026-03-113,741.03,777.03,731.03,739.0+33.0+0.89%589,300
2026-03-103,731.03,751.03,661.03,706.0+45.0+1.23%791,100
2026-03-093,566.03,694.03,566.03,661.0-111.0-2.94%1,237,900
2026-03-063,700.03,788.03,685.03,772.0+11.0+0.29%713,800
2026-03-053,838.03,850.03,680.03,761.0+10.0+0.27%1,602,100
2026-03-043,685.03,751.03,636.03,751.0+1.0+0.03%1,202,100
2026-03-033,794.03,812.03,735.03,750.0-36.0-0.95%1,085,100
2026-03-023,830.03,832.03,760.03,786.0-64.0-1.66%744,600
2026-02-273,871.03,872.03,811.03,850.0+11.0+0.29%1,030,100
2026-02-263,849.03,865.03,826.03,839.0-11.0-0.29%738,000
2026-02-253,834.03,898.03,812.03,850.0+4.0+0.10%826,200
2026-02-243,712.03,860.03,670.03,846.0+176.0+4.80%1,547,200
2026-02-203,681.03,697.03,643.03,670.0+6.0+0.16%743,500
2026-02-193,668.03,690.03,653.03,664.0+6.0+0.16%765,500
2026-02-183,615.03,673.03,615.03,658.0+71.0+1.98%700,700
2026-02-173,588.03,609.03,567.03,587.0+14.0+0.39%618,400
2026-02-163,637.03,665.03,553.03,573.0-78.0-2.14%1,227,400
2026-02-133,720.03,759.03,597.03,651.0-124.0-3.28%1,876,000
2026-02-123,758.03,790.03,745.03,775.0+30.0+0.80%483,800
2026-02-103,715.03,747.03,708.03,745.0+18.0+0.48%547,200
2026-02-093,746.03,793.03,717.03,727.0+51.0+1.39%760,200
2026-02-063,629.03,676.03,621.03,676.0+33.0+0.91%473,000
2026-02-053,665.03,679.03,634.03,643.0+46.0+1.28%528,400
2026-02-043,581.03,624.03,562.03,597.0+16.0+0.45%497,100
2026-02-033,507.03,581.03,501.03,581.0+81.0+2.31%618,800
2026-02-023,523.03,548.03,494.03,500.0-7.0-0.20%593,200
2026-01-303,490.03,524.03,462.03,507.0+39.0+1.12%670,100
2026-01-293,421.03,474.03,416.03,468.0+41.0+1.20%720,600
2026-01-283,439.03,453.03,415.03,427.0-13.0-0.38%545,800
2026-01-273,429.03,458.03,402.03,440.0-10.0-0.29%426,500
2026-01-263,402.03,463.03,400.03,450.0-7.0-0.20%683,600
2026-01-233,474.03,484.03,446.03,457.0-11.0-0.32%471,200
2026-01-223,465.03,491.03,453.03,468.0+7.0+0.20%433,100
2026-01-213,451.03,489.03,436.03,461.0-31.0-0.89%550,800
2026-01-203,482.03,509.03,462.03,492.00.00.00%353,500
2026-01-193,490.03,497.03,448.03,492.0-27.0-0.77%402,800
2026-01-163,494.03,539.03,468.03,519.0+34.0+0.98%701,600
2026-01-153,498.03,510.03,460.03,485.0-10.0-0.29%812,100
2026-01-143,426.03,495.03,422.03,495.0+67.0+1.95%703,300
2026-01-133,450.03,465.03,416.03,428.0-26.0-0.75%887,700
2026-01-093,371.03,454.03,361.03,454.0+79.0+2.34%1,035,600
2026-01-083,423.03,431.03,367.03,375.0-60.0-1.75%660,500
2026-01-073,393.03,448.03,387.03,435.0+32.0+0.94%722,300
2026-01-063,397.03,437.03,393.03,403.0+20.0+0.59%941,500
2026-01-053,337.03,385.03,337.03,383.0+32.0+0.95%907,800
2025-12-303,371.03,399.03,351.03,351.0-26.0-0.77%547,500
2025-12-293,296.03,396.03,284.03,377.0+37.0+1.11%2,651,800
2025-12-263,343.03,362.03,322.03,340.0+1.0+0.03%588,300
2025-12-253,370.03,370.03,326.03,339.0-20.0-0.60%421,300
2025-12-243,348.03,380.03,338.03,359.0+12.0+0.36%589,700
2025-12-233,304.03,359.03,301.03,347.0+28.0+0.84%578,700
2025-12-223,329.03,340.03,311.03,319.0-13.0-0.39%570,400
2025-12-193,333.03,345.03,306.03,332.0+2.0+0.06%937,500
2025-12-183,298.03,332.03,285.03,330.0+63.0+1.93%1,013,200
2025-12-173,336.03,342.03,266.03,267.0-54.0-1.63%715,100
2025-12-163,349.03,356.03,320.03,321.0-28.0-0.84%610,700
2025-12-153,266.03,349.03,258.03,349.0+81.0+2.48%652,400
2025-12-123,290.03,311.03,260.03,268.0+1.0+0.03%1,035,700
2025-12-113,328.03,328.03,267.03,267.0-61.0-1.83%1,045,000
2025-12-103,299.03,337.03,291.03,328.0+17.0+0.51%1,051,000
2025-12-093,297.03,321.03,287.03,311.0+20.0+0.61%1,022,200
2025-12-083,253.03,330.03,240.03,291.0+78.0+2.43%791,400
2025-12-053,241.03,249.03,203.03,213.0-28.0-0.86%589,200
2025-12-043,240.03,260.03,213.03,241.0-17.0-0.52%823,400
2025-12-033,246.03,288.03,240.03,258.0-9.0-0.28%690,400
2025-12-023,259.03,288.03,244.03,267.0+6.0+0.18%601,700
2025-12-013,316.03,324.03,239.03,261.0-51.0-1.54%920,600
2025-11-283,310.03,319.03,285.03,312.0-3.0-0.09%833,900
2025-11-273,288.03,337.03,279.03,315.0+27.0+0.82%804,300
2025-11-263,285.03,302.03,255.03,288.0-4.0-0.12%981,600
2025-11-253,285.03,296.03,257.03,292.0+45.0+1.39%1,190,300
2025-11-213,178.03,247.03,169.03,247.0+49.0+1.53%1,178,000
2025-11-203,244.03,254.03,180.03,198.0-20.0-0.62%924,800
2025-11-193,275.03,276.03,218.03,218.0-8.0-0.25%831,800
2025-11-183,263.03,286.03,215.03,226.0-65.0-1.98%742,100
2025-11-173,298.03,317.03,252.03,291.0-45.0-1.35%750,900
2025-11-143,407.03,408.03,317.03,336.0-65.0-1.91%1,124,500
2025-11-133,238.03,401.03,220.03,401.0+133.0+4.07%1,993,800
2025-11-123,280.03,306.03,251.03,268.0-12.0-0.37%859,400
2025-11-113,310.03,319.03,263.03,280.0-38.0-1.15%575,500
2025-11-103,325.03,332.03,302.03,318.0+18.0+0.55%458,400
2025-11-073,275.03,300.03,262.03,300.0+31.0+0.95%651,600
2025-11-063,289.03,295.03,257.03,269.0-20.0-0.61%778,300
2025-11-053,312.03,331.03,240.03,289.0+1.0+0.03%875,700
2025-11-043,277.03,318.03,260.03,288.0+11.0+0.34%945,100
2025-10-313,253.03,290.03,246.03,277.0+35.0+1.08%923,500
2025-10-303,230.03,248.03,195.03,242.0-6.0-0.18%1,023,800
2025-10-293,304.03,324.03,242.03,248.0-67.0-2.02%935,700
2025-10-283,355.03,374.03,315.03,315.0-41.0-1.22%1,127,400
2025-10-273,339.03,362.03,336.03,356.0+27.0+0.81%1,169,700
2025-10-243,340.03,369.03,329.03,329.0-10.0-0.30%846,500
2025-10-233,385.03,392.03,339.03,339.0-46.0-1.36%818,300
2025-10-223,368.03,392.03,353.03,385.0+17.0+0.50%759,700
2025-10-213,370.03,388.03,363.03,368.0-2.0-0.06%559,500
2025-10-203,390.03,390.03,362.03,370.0+25.0+0.75%568,600
2025-10-173,320.03,352.03,320.03,345.0+7.0+0.21%561,300
2025-10-163,364.03,395.03,338.03,338.0-20.0-0.60%512,700
2025-10-153,399.03,412.03,339.03,358.0-5.0-0.15%851,300
2025-10-143,344.03,405.03,344.03,363.0-39.0-1.15%1,107,600
2025-10-103,368.03,414.03,359.03,402.00.00.00%988,100
2025-10-093,365.03,408.03,365.03,402.0+37.0+1.10%690,200
2025-10-083,361.03,386.03,352.03,365.0-5.0-0.15%791,700
2025-10-073,344.03,381.03,338.03,370.0+35.0+1.05%1,001,400
2025-10-063,333.03,362.03,319.03,335.0+58.0+1.77%989,400
2025-10-033,273.03,308.03,273.03,277.0-13.0-0.40%848,800
2025-10-023,323.03,349.03,252.03,290.0-29.0-0.87%1,136,300
2025-10-013,371.03,391.03,300.03,319.0-42.0-1.25%1,379,100
2025-09-303,344.03,380.03,328.03,361.0-10.0-0.30%960,500
2025-09-293,510.03,510.03,349.03,371.0+1.0+0.03%1,332,900
2025-09-263,360.03,376.03,340.03,370.0+29.0+0.87%865,600
2025-09-253,368.03,372.03,341.03,341.0-4.0-0.12%944,000
2025-09-243,435.03,435.03,327.03,345.0-47.0-1.39%1,154,500
2025-09-223,393.03,430.03,387.03,392.0-9.0-0.26%865,200
2025-09-193,385.03,465.03,385.03,401.0+16.0+0.47%3,340,000
2025-09-183,400.03,420.03,362.03,385.0-14.0-0.41%1,019,700
2025-09-173,460.03,460.03,389.03,399.0-76.0-2.19%966,600
2025-09-163,424.03,484.03,420.03,475.0+23.0+0.67%892,000
2025-09-123,483.03,499.03,452.03,452.0——840,600

直近120営業日分を表示