KabuInsight

ＮＩＳＳＯホールディングス

9332
プライム/サービス業/NISSO 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
2026-03-13636.0639.0634.0635.0-4.0-0.63%143,000
2026-03-12645.0648.0634.0639.0-7.0-1.08%201,000
2026-03-11656.0656.0646.0646.00.00.00%155,800
2026-03-10651.0651.0642.0646.0+8.0+1.25%167,600
2026-03-09628.0640.0625.0638.0-13.0-2.00%330,800
2026-03-06653.0659.0647.0651.0-1.0-0.15%217,400
2026-03-05646.0655.0645.0652.0+16.0+2.52%270,500
2026-03-04642.0648.0626.0636.0-25.0-3.78%564,300
2026-03-03680.0680.0657.0661.0-18.0-2.65%377,200
2026-03-02687.0687.0674.0679.0-13.0-1.88%227,300
2026-02-27686.0695.0680.0692.0+2.0+0.29%280,800
2026-02-26678.0691.0677.0690.0+13.0+1.92%155,700
2026-02-25672.0677.0669.0677.0+11.0+1.65%149,900
2026-02-24668.0672.0664.0666.0-4.0-0.60%108,300
2026-02-20675.0675.0667.0670.0-2.0-0.30%86,000
2026-02-19663.0674.0658.0672.0+9.0+1.36%166,900
2026-02-18664.0665.0661.0663.0+1.0+0.15%114,800
2026-02-17664.0666.0660.0662.0-2.0-0.30%162,500
2026-02-16677.0677.0659.0664.0-13.0-1.92%299,400
2026-02-13684.0686.0676.0677.0-12.0-1.74%231,500
2026-02-12693.0695.0685.0689.0-4.0-0.58%267,700
2026-02-10697.0700.0688.0693.0-4.0-0.57%184,200
2026-02-09708.0708.0696.0697.0-5.0-0.71%87,700
2026-02-06709.0709.0699.0702.0-7.0-0.99%60,700
2026-02-05703.0712.0700.0709.0+12.0+1.72%76,600
2026-02-04699.0700.0693.0697.0+1.0+0.14%75,800
2026-02-03695.0699.0693.0696.0+6.0+0.87%48,200
2026-02-02693.0702.0690.0690.0-1.0-0.14%83,200
2026-01-30692.0695.0690.0691.0+3.0+0.44%59,000
2026-01-29685.0691.0679.0688.0+3.0+0.44%91,500
2026-01-28690.0690.0684.0685.0-11.0-1.58%114,200
2026-01-27695.0699.0691.0696.0+2.0+0.29%64,600
2026-01-26700.0700.0693.0694.0-14.0-1.98%136,100
2026-01-23705.0713.0705.0708.00.00.00%59,700
2026-01-22698.0709.0697.0708.0+7.0+1.00%86,700
2026-01-21703.0703.0695.0701.0-4.0-0.57%109,100
2026-01-20713.0713.0704.0705.0-7.0-0.98%73,200
2026-01-19722.0723.0710.0712.0-11.0-1.52%76,600
2026-01-16721.0724.0716.0723.0+2.0+0.28%69,900
2026-01-15708.0723.0706.0721.0+9.0+1.26%79,300
2026-01-14718.0722.0705.0712.0-6.0-0.84%114,700
2026-01-13732.0732.0718.0718.0-2.0-0.28%93,600
2026-01-09720.0728.0719.0720.00.00.00%49,700
2026-01-08725.0729.0720.0720.0-5.0-0.69%53,000
2026-01-07723.0731.0717.0725.0+4.0+0.55%75,000
2026-01-06713.0723.0713.0721.0+13.0+1.84%58,000
2026-01-05719.0723.0708.0708.0-5.0-0.70%78,800
2025-12-30721.0721.0712.0713.0-4.0-0.56%49,400
2025-12-29725.0725.0713.0717.0-2.0-0.28%109,600
2025-12-26714.0719.0713.0719.0+5.0+0.70%95,200
2025-12-25702.0715.0701.0714.0+12.0+1.71%71,900
2025-12-24715.0715.0702.0702.0-11.0-1.54%69,500
2025-12-23703.0714.0703.0713.0+11.0+1.57%121,200
2025-12-22705.0708.0701.0702.0-1.0-0.14%69,400
2025-12-19694.0703.0694.0703.0+7.0+1.01%92,700
2025-12-18690.0697.0688.0696.0+8.0+1.16%107,300
2025-12-17690.0692.0685.0688.00.00.00%108,100
2025-12-16700.0700.0688.0688.0-14.0-1.99%160,000
2025-12-15695.0705.0694.0702.0+5.0+0.72%78,000
2025-12-12696.0701.0691.0697.0+4.0+0.58%96,700
2025-12-11698.0705.0691.0693.0+3.0+0.43%120,400
2025-12-10692.0692.0684.0690.0+8.0+1.17%80,600
2025-12-09693.0697.0682.0682.0-5.0-0.73%143,600
2025-12-08681.0691.0679.0687.0+6.0+0.88%112,900
2025-12-05684.0685.0677.0681.0-2.0-0.29%156,200
2025-12-04677.0684.0677.0683.0+6.0+0.89%131,300
2025-12-03681.0687.0677.0677.0-4.0-0.59%109,800
2025-12-02688.0688.0677.0681.0-6.0-0.87%86,600
2025-12-01692.0693.0683.0687.0-5.0-0.72%123,600
2025-11-28698.0700.0690.0692.0-3.0-0.43%97,100
2025-11-27685.0702.0679.0695.0+12.0+1.76%260,200
2025-11-26671.0683.0668.0683.0+20.0+3.02%240,700
2025-11-25670.0671.0650.0663.0-4.0-0.60%201,200
2025-11-21651.0670.0651.0667.0+15.0+2.30%103,800
2025-11-20667.0672.0650.0652.0-5.0-0.76%136,100
2025-11-19668.0669.0656.0657.0-11.0-1.65%102,100
2025-11-18679.0680.0665.0668.0-11.0-1.62%164,000
2025-11-17684.0685.0670.0679.0+5.0+0.74%194,300
2025-11-14660.0674.0660.0674.0+7.0+1.05%173,700
2025-11-13662.0667.0660.0667.0+10.0+1.52%144,300
2025-11-12641.0658.0635.0657.0+17.0+2.66%254,700
2025-11-11659.0662.0639.0640.0+11.0+1.75%214,500
2025-11-10630.0637.0625.0629.0+1.0+0.16%188,700
2025-11-07627.0628.0623.0628.0+2.0+0.32%75,000
2025-11-06627.0630.0625.0626.0+1.0+0.16%146,700
2025-11-05635.0635.0620.0625.0-12.0-1.88%308,800
2025-11-04644.0646.0636.0637.0-7.0-1.09%151,900
2025-10-31650.0650.0641.0644.0-2.0-0.31%88,200
2025-10-30644.0648.0644.0646.0+4.0+0.62%102,900
2025-10-29651.0652.0642.0642.0-8.0-1.23%98,000
2025-10-28668.0668.0650.0650.0-18.0-2.69%78,600
2025-10-27666.0668.0663.0668.0+9.0+1.37%63,400
2025-10-24668.0668.0659.0659.0-5.0-0.75%58,800
2025-10-23663.0665.0660.0664.0+1.0+0.15%68,800
2025-10-22657.0664.0653.0663.0+8.0+1.22%139,800
2025-10-21653.0656.0648.0655.0+5.0+0.77%91,000
2025-10-20646.0652.0646.0650.0+9.0+1.40%101,800
2025-10-17646.0646.0640.0641.0-4.0-0.62%63,000
2025-10-16649.0649.0643.0645.0-2.0-0.31%56,300
2025-10-15643.0649.0643.0647.0+9.0+1.41%67,900
2025-10-14643.0647.0636.0638.0-12.0-1.85%135,300
2025-10-10657.0657.0648.0650.0-12.0-1.81%93,100
2025-10-09659.0663.0655.0662.0+4.0+0.61%79,500
2025-10-08662.0667.0658.0658.0-5.0-0.75%69,500
2025-10-07659.0666.0655.0663.0+6.0+0.91%89,700
2025-10-06659.0659.0651.0657.0+12.0+1.86%69,400
2025-10-03639.0647.0639.0645.0+8.0+1.26%53,800
2025-10-02643.0644.0637.0637.0-5.0-0.78%97,800
2025-10-01653.0654.0641.0642.0-13.0-1.98%240,900
2025-09-30662.0663.0653.0655.0-7.0-1.06%89,500
2025-09-29670.0670.0662.0662.0-10.0-1.49%78,500
2025-09-26666.0673.0663.0672.0+5.0+0.75%102,700
2025-09-25665.0667.0661.0667.0+4.0+0.60%62,500
2025-09-24663.0666.0656.0663.0+1.0+0.15%78,900
2025-09-22661.0664.0658.0662.0+4.0+0.61%66,500
2025-09-19668.0668.0657.0658.0-6.0-0.90%84,800
2025-09-18672.0674.0661.0664.0+5.0+0.76%136,800
2025-09-17667.0667.0656.0659.0-8.0-1.20%69,600
2025-09-16662.0670.0662.0667.0+7.0+1.06%90,200
2025-09-12656.0660.0653.0660.0——72,400

直近120営業日分を表示