KabuInsight

ナガワ

9663
プライム/サービス業/NAGAWA 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
2026-03-135,990.06,040.05,970.05,970.0-40.0-0.67%17,600
2026-03-126,030.06,070.06,010.06,010.0-40.0-0.66%22,600
2026-03-116,050.06,090.06,040.06,050.0+50.0+0.83%16,400
2026-03-105,990.06,060.05,970.06,000.0+130.0+2.21%29,800
2026-03-095,900.05,950.05,840.05,870.0-90.0-1.51%46,700
2026-03-066,000.06,000.05,940.05,960.0-40.0-0.67%25,000
2026-03-056,100.06,160.06,000.06,000.00.00.00%25,300
2026-03-046,020.06,050.05,920.06,000.0-80.0-1.32%28,000
2026-03-036,200.06,200.06,080.06,080.0-110.0-1.78%25,700
2026-03-026,180.06,260.06,160.06,190.0-90.0-1.43%30,700
2026-02-276,120.06,280.06,110.06,280.0+160.0+2.61%27,400
2026-02-266,150.06,190.06,110.06,120.00.00.00%22,500
2026-02-256,120.06,130.06,090.06,120.0+30.0+0.49%19,400
2026-02-245,990.06,090.05,960.06,090.0+100.0+1.67%25,100
2026-02-205,980.06,010.05,940.05,990.0-10.0-0.17%15,100
2026-02-195,980.06,000.05,940.06,000.0+40.0+0.67%15,600
2026-02-185,900.05,970.05,900.05,960.0+60.0+1.02%14,200
2026-02-175,860.05,960.05,860.05,900.0+10.0+0.17%20,900
2026-02-165,890.05,890.05,830.05,890.00.00.00%27,400
2026-02-135,890.05,930.05,830.05,890.00.00.00%26,500
2026-02-125,910.05,930.05,870.05,890.0+30.0+0.51%18,500
2026-02-105,910.05,920.05,860.05,860.0-40.0-0.68%35,400
2026-02-095,990.05,990.05,900.05,900.0-60.0-1.01%27,300
2026-02-066,010.06,010.05,930.05,960.0-40.0-0.67%25,300
2026-02-055,970.06,020.05,970.06,000.0+40.0+0.67%13,900
2026-02-046,020.06,050.05,960.05,960.0-60.0-1.00%32,700
2026-02-036,070.06,100.06,020.06,020.0-10.0-0.17%17,200
2026-02-026,150.06,160.06,020.06,030.0-120.0-1.95%24,900
2026-01-306,080.06,150.06,060.06,150.0+100.0+1.65%14,100
2026-01-296,040.06,070.06,010.06,050.0+10.0+0.17%17,500
2026-01-286,060.06,060.06,020.06,040.0-10.0-0.17%13,500
2026-01-276,170.06,180.06,050.06,050.0-110.0-1.79%29,700
2026-01-266,220.06,290.06,140.06,160.0-60.0-0.96%43,000
2026-01-236,270.06,270.06,220.06,220.0+10.0+0.16%8,300
2026-01-226,190.06,240.06,180.06,210.0+30.0+0.49%10,300
2026-01-216,240.06,240.06,170.06,180.0-90.0-1.44%15,900
2026-01-206,280.06,310.06,240.06,270.0-20.0-0.32%7,400
2026-01-196,330.06,330.06,260.06,290.0-20.0-0.32%10,900
2026-01-166,250.06,310.06,210.06,310.0+60.0+0.96%14,400
2026-01-156,230.06,250.06,190.06,250.0+50.0+0.81%8,500
2026-01-146,180.06,220.06,160.06,200.0+20.0+0.32%12,300
2026-01-136,310.06,310.06,170.06,180.0-40.0-0.64%14,300
2026-01-096,120.06,230.06,120.06,220.0+80.0+1.30%17,100
2026-01-086,180.06,210.06,140.06,140.0-20.0-0.32%18,000
2026-01-076,220.06,230.06,150.06,160.0-60.0-0.96%24,900
2026-01-066,240.06,300.06,220.06,220.0+10.0+0.16%24,200
2026-01-056,460.06,490.06,210.06,210.0-250.0-3.87%51,500
2025-12-306,440.06,500.06,200.06,460.0+40.0+0.62%62,900
2025-12-296,300.06,440.06,190.06,420.0+90.0+1.42%65,900
2025-12-266,300.06,370.06,280.06,330.0+30.0+0.48%22,300
2025-12-256,380.06,390.06,300.06,300.0-40.0-0.63%23,200
2025-12-246,260.06,360.06,210.06,340.0+100.0+1.60%23,800
2025-12-236,060.06,270.06,060.06,240.0+190.0+3.14%28,400
2025-12-226,130.06,150.06,050.06,050.0-40.0-0.66%28,600
2025-12-196,140.06,220.06,090.06,090.00.00.00%28,200
2025-12-186,080.06,120.06,080.06,090.0-10.0-0.16%9,500
2025-12-176,150.06,170.06,100.06,100.0-50.0-0.81%10,400
2025-12-166,170.06,200.06,150.06,150.0-70.0-1.13%13,000
2025-12-156,160.06,250.06,140.06,220.0+110.0+1.80%22,700
2025-12-126,240.06,250.06,110.06,110.0-50.0-0.81%18,000
2025-12-116,240.06,250.06,160.06,160.0-80.0-1.28%18,900
2025-12-106,180.06,270.06,130.06,240.0+140.0+2.30%15,700
2025-12-096,150.06,150.06,070.06,100.00.00.00%9,300
2025-12-086,060.06,110.06,020.06,100.0+50.0+0.83%10,800
2025-12-056,090.06,090.06,040.06,050.0-50.0-0.82%8,700
2025-12-046,050.06,130.06,050.06,100.0+50.0+0.83%9,000
2025-12-036,140.06,160.06,050.06,050.0-100.0-1.63%11,000
2025-12-026,240.06,240.06,150.06,150.0-180.0-2.84%11,200
2025-12-016,350.06,400.06,290.06,330.00.00.00%8,800
2025-11-286,350.06,370.06,300.06,330.0+50.0+0.80%10,100
2025-11-276,190.06,320.06,190.06,280.0+50.0+0.80%10,200
2025-11-266,220.06,260.06,200.06,230.0+40.0+0.65%13,600
2025-11-256,300.06,300.06,170.06,190.0-50.0-0.80%12,800
2025-11-216,000.06,240.06,000.06,240.0+230.0+3.83%22,600
2025-11-206,000.06,080.06,000.06,010.0+30.0+0.50%10,900
2025-11-196,010.06,030.05,970.05,980.0-30.0-0.50%12,900
2025-11-186,080.06,090.06,010.06,010.0-80.0-1.31%9,000
2025-11-176,160.06,180.06,090.06,090.0-60.0-0.98%12,000
2025-11-146,170.06,210.06,150.06,150.00.00.00%8,400
2025-11-136,110.06,200.06,110.06,150.0-10.0-0.16%8,700
2025-11-126,060.06,180.06,060.06,160.0+50.0+0.82%10,400
2025-11-116,090.06,110.06,050.06,110.0+50.0+0.83%6,800
2025-11-106,010.06,130.06,010.06,060.0+60.0+1.00%9,000
2025-11-076,000.06,070.06,000.06,000.00.00.00%8,000
2025-11-066,000.06,060.05,980.06,000.0+50.0+0.84%10,700
2025-11-056,030.06,030.05,930.05,950.0-70.0-1.16%20,400
2025-11-045,960.06,040.05,950.06,020.0+30.0+0.50%15,100
2025-10-316,010.06,020.05,950.05,990.0-20.0-0.33%21,700
2025-10-306,060.06,070.06,010.06,010.0-70.0-1.15%20,700
2025-10-296,160.06,160.06,060.06,080.0-80.0-1.30%17,300
2025-10-286,280.06,290.06,160.06,160.0-190.0-2.99%20,400
2025-10-276,350.06,380.06,310.06,350.0+50.0+0.79%9,400
2025-10-246,370.06,370.06,260.06,300.0-30.0-0.47%6,300
2025-10-236,330.06,380.06,280.06,330.00.00.00%11,100
2025-10-226,300.06,360.06,290.06,330.0+50.0+0.80%9,300
2025-10-216,250.06,290.06,250.06,280.0+20.0+0.32%6,800
2025-10-206,270.06,280.06,210.06,260.0+110.0+1.79%10,900
2025-10-176,170.06,200.06,150.06,150.0-100.0-1.60%6,700
2025-10-166,180.06,250.06,170.06,250.0+80.0+1.30%11,600
2025-10-156,200.06,220.06,170.06,170.0+20.0+0.33%12,000
2025-10-146,150.06,220.06,100.06,150.0-60.0-0.97%15,600
2025-10-106,220.06,270.06,160.06,210.0-80.0-1.27%16,100
2025-10-096,270.06,320.06,230.06,290.0+30.0+0.48%12,100
2025-10-086,390.06,430.06,260.06,260.0-140.0-2.19%11,400
2025-10-076,420.06,460.06,370.06,400.0+20.0+0.31%9,400
2025-10-066,440.06,440.06,310.06,380.0+90.0+1.43%15,300
2025-10-036,270.06,350.06,270.06,290.0+20.0+0.32%8,000
2025-10-026,330.06,390.06,260.06,270.0-40.0-0.63%16,800
2025-10-016,680.06,680.06,310.06,310.0-370.0-5.54%26,000
2025-09-306,750.06,750.06,680.06,680.0-70.0-1.04%9,900
2025-09-296,810.06,810.06,730.06,750.0-120.0-1.75%48,300
2025-09-266,840.06,900.06,800.06,870.0+130.0+1.93%56,300
2025-09-256,750.06,800.06,740.06,740.00.00.00%30,700
2025-09-246,770.06,830.06,710.06,740.0-60.0-0.88%22,500
2025-09-226,830.06,950.06,790.06,800.0-10.0-0.15%30,300
2025-09-196,780.06,830.06,770.06,810.0+40.0+0.59%28,700
2025-09-186,860.06,870.06,760.06,770.0-50.0-0.73%12,500
2025-09-176,780.06,860.06,670.06,820.0+40.0+0.59%13,800
2025-09-166,810.06,880.06,780.06,780.0-30.0-0.44%18,200
2025-09-126,940.06,940.06,810.06,810.0——16,000

直近120営業日分を表示