KabuInsight

ニシオホールディングス

9699
プライム/サービス業/NISHIO 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
2026-03-134,330.04,395.04,315.04,320.0-80.0-1.82%45,900
2026-03-124,440.04,450.04,370.04,400.0-45.0-1.01%54,400
2026-03-114,470.04,475.04,410.04,445.0+45.0+1.02%36,800
2026-03-104,335.04,425.04,320.04,400.0+90.0+2.09%31,400
2026-03-094,260.04,340.04,230.04,310.0-160.0-3.58%39,100
2026-03-064,400.04,470.04,400.04,470.0+25.0+0.56%25,900
2026-03-054,440.04,555.04,430.04,445.0+105.0+2.42%36,200
2026-03-044,375.04,375.04,260.04,340.0-145.0-3.23%62,900
2026-03-034,570.04,580.04,455.04,485.0-120.0-2.61%52,500
2026-03-024,550.04,630.04,515.04,605.0-45.0-0.97%42,000
2026-02-274,605.04,650.04,565.04,650.0+65.0+1.42%35,300
2026-02-264,520.04,620.04,520.04,585.0+30.0+0.66%28,300
2026-02-254,540.04,575.04,515.04,555.0-10.0-0.22%32,100
2026-02-244,515.04,590.04,460.04,565.0+50.0+1.11%23,600
2026-02-204,485.04,550.04,480.04,515.0-10.0-0.22%32,400
2026-02-194,450.04,550.04,450.04,525.0+40.0+0.89%32,800
2026-02-184,440.04,550.04,440.04,485.0+25.0+0.56%23,100
2026-02-174,445.04,475.04,425.04,460.0+25.0+0.56%28,400
2026-02-164,515.04,515.04,395.04,435.0-110.0-2.42%37,200
2026-02-134,660.04,660.04,480.04,545.0-110.0-2.36%35,800
2026-02-124,600.04,655.04,575.04,655.0+65.0+1.42%54,800
2026-02-104,650.04,670.04,575.04,590.0-40.0-0.86%37,100
2026-02-094,530.04,630.04,465.04,630.0+210.0+4.75%78,700
2026-02-064,480.04,485.04,380.04,420.0-50.0-1.12%56,200
2026-02-054,600.04,600.04,435.04,470.0-265.0-5.60%86,800
2026-02-044,745.04,765.04,680.04,735.0-10.0-0.21%59,600
2026-02-034,730.04,795.04,730.04,745.0+35.0+0.74%36,000
2026-02-024,800.04,840.04,700.04,710.0-90.0-1.88%36,200
2026-01-304,770.04,800.04,745.04,800.0+30.0+0.63%34,000
2026-01-294,735.04,790.04,680.04,770.0+35.0+0.74%30,200
2026-01-284,780.04,805.04,725.04,735.0-40.0-0.84%27,100
2026-01-274,735.04,780.04,715.04,775.0-10.0-0.21%22,700
2026-01-264,805.04,810.04,735.04,785.0-80.0-1.64%38,700
2026-01-234,850.04,880.04,835.04,865.0+20.0+0.41%28,000
2026-01-224,790.04,865.04,780.04,845.0+100.0+2.11%36,500
2026-01-214,710.04,760.04,690.04,745.0-20.0-0.42%31,900
2026-01-204,810.04,820.04,760.04,765.0-40.0-0.83%40,100
2026-01-194,845.04,845.04,785.04,805.0-20.0-0.41%18,700
2026-01-164,725.04,835.04,725.04,825.0+100.0+2.12%33,600
2026-01-154,655.04,740.04,655.04,725.0+10.0+0.21%20,700
2026-01-144,700.04,745.04,675.04,715.00.00.00%38,800
2026-01-134,750.04,775.04,710.04,715.0+65.0+1.40%39,800
2026-01-094,700.04,715.04,645.04,650.00.00.00%26,000
2026-01-084,605.04,680.04,605.04,650.0+25.0+0.54%31,900
2026-01-074,620.04,655.04,585.04,625.0-5.0-0.11%32,900
2026-01-064,580.04,655.04,580.04,630.0+60.0+1.31%37,200
2026-01-054,735.04,775.04,550.04,570.0-165.0-3.48%66,500
2025-12-304,695.04,750.04,630.04,735.0+40.0+0.85%85,800
2025-12-294,590.04,695.04,590.04,695.0+110.0+2.40%67,500
2025-12-264,590.04,610.04,565.04,585.0+10.0+0.22%28,600
2025-12-254,560.04,590.04,540.04,575.0+20.0+0.44%15,600
2025-12-244,600.04,620.04,540.04,555.0-45.0-0.98%48,400
2025-12-234,530.04,620.04,495.04,600.0+70.0+1.55%52,100
2025-12-224,545.04,550.04,515.04,530.0+20.0+0.44%27,500
2025-12-194,480.04,510.04,460.04,510.0+20.0+0.45%37,400
2025-12-184,455.04,515.04,440.04,490.0+40.0+0.90%41,000
2025-12-174,440.04,460.04,405.04,450.0+10.0+0.23%30,700
2025-12-164,430.04,470.04,400.04,440.0-5.0-0.11%35,200
2025-12-154,420.04,455.04,400.04,445.0+25.0+0.57%29,100
2025-12-124,395.04,440.04,385.04,420.0+90.0+2.08%36,300
2025-12-114,395.04,420.04,330.04,330.0-65.0-1.48%29,800
2025-12-104,470.04,490.04,395.04,395.0-65.0-1.46%36,600
2025-12-094,520.04,555.04,450.04,460.0-45.0-1.00%20,000
2025-12-084,470.04,520.04,470.04,505.0+70.0+1.58%21,500
2025-12-054,450.04,475.04,420.04,435.0-15.0-0.34%28,900
2025-12-044,375.04,465.04,375.04,450.0+60.0+1.37%33,400
2025-12-034,435.04,450.04,390.04,390.0-55.0-1.24%21,600
2025-12-024,480.04,485.04,430.04,445.0-35.0-0.78%33,100
2025-12-014,495.04,535.04,460.04,480.0-15.0-0.33%35,300
2025-11-284,470.04,500.04,470.04,495.0+60.0+1.35%27,100
2025-11-274,435.04,470.04,420.04,435.0+20.0+0.45%21,600
2025-11-264,350.04,445.04,305.04,415.0+90.0+2.08%31,100
2025-11-254,320.04,345.04,300.04,325.0+5.0+0.12%24,200
2025-11-214,240.04,325.04,240.04,320.0+70.0+1.65%37,200
2025-11-204,250.04,275.04,240.04,250.0+60.0+1.43%20,100
2025-11-194,200.04,240.04,185.04,190.0-35.0-0.83%34,600
2025-11-184,270.04,295.04,225.04,225.0-45.0-1.05%28,700
2025-11-174,285.04,330.04,245.04,270.0-35.0-0.81%43,200
2025-11-144,275.04,320.04,245.04,305.0+25.0+0.58%26,300
2025-11-134,280.04,310.04,270.04,280.0+40.0+0.94%30,900
2025-11-124,270.04,300.04,240.04,240.0-10.0-0.24%43,500
2025-11-114,370.04,370.04,160.04,250.0-150.0-3.41%84,200
2025-11-104,390.04,405.04,355.04,400.0+80.0+1.85%42,200
2025-11-074,300.04,330.04,270.04,320.0+10.0+0.23%26,300
2025-11-064,345.04,350.04,295.04,310.0+5.0+0.12%29,600
2025-11-054,295.04,325.04,215.04,305.0-55.0-1.26%44,400
2025-11-044,370.04,385.04,280.04,360.0-30.0-0.68%39,200
2025-10-314,430.04,430.04,340.04,390.0+10.0+0.23%40,500
2025-10-304,345.04,395.04,345.04,380.0+35.0+0.81%30,800
2025-10-294,460.04,460.04,325.04,345.0-115.0-2.58%32,400
2025-10-284,570.04,570.04,440.04,460.0-110.0-2.41%39,600
2025-10-274,520.04,575.04,510.04,570.0+65.0+1.44%28,200
2025-10-244,560.04,560.04,505.04,505.0-55.0-1.21%19,700
2025-10-234,505.04,570.04,495.04,560.0+65.0+1.45%53,100
2025-10-224,500.04,525.04,475.04,495.00.00.00%46,500
2025-10-214,575.04,575.04,475.04,495.0-50.0-1.10%44,600
2025-10-204,515.04,575.04,500.04,545.0+170.0+3.89%71,800
2025-10-174,390.04,390.04,330.04,375.0-25.0-0.57%32,900
2025-10-164,300.04,425.04,300.04,400.0+145.0+3.41%56,700
2025-10-154,175.04,260.04,165.04,255.0+120.0+2.90%33,200
2025-10-144,100.04,160.04,100.04,135.0-30.0-0.72%30,800
2025-10-104,180.04,215.04,165.04,165.0-80.0-1.88%36,300
2025-10-094,215.04,245.04,190.04,245.0+25.0+0.59%45,300
2025-10-084,260.04,285.04,210.04,220.0-55.0-1.29%23,300
2025-10-074,255.04,295.04,255.04,275.00.00.00%21,100
2025-10-064,295.04,295.04,210.04,275.0+85.0+2.03%43,800
2025-10-034,180.04,230.04,170.04,190.0-15.0-0.36%34,600
2025-10-024,245.04,250.04,165.04,205.00.00.00%42,900
2025-10-014,280.04,280.04,160.04,205.0-85.0-1.98%48,900
2025-09-304,315.04,325.04,260.04,290.0-25.0-0.58%58,300
2025-09-294,350.04,350.04,275.04,315.0-155.0-3.47%60,300
2025-09-264,395.04,480.04,395.04,470.0+65.0+1.48%75,700
2025-09-254,425.04,430.04,380.04,405.0-20.0-0.45%26,200
2025-09-244,400.04,435.04,365.04,425.0+25.0+0.57%33,200
2025-09-224,380.04,425.04,380.04,400.0+25.0+0.57%48,900
2025-09-194,395.04,450.04,345.04,375.0-5.0-0.11%71,600
2025-09-184,390.04,395.04,360.04,380.0+35.0+0.81%29,100
2025-09-174,410.04,410.04,330.04,345.0-65.0-1.47%30,200
2025-09-164,350.04,420.04,340.04,410.0+50.0+1.15%36,600
2025-09-124,370.04,395.04,340.04,360.0——42,000

直近120営業日分を表示