KabuInsight

乃村工藝社

9716
プライム/サービス業/NOMURA 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
2026-03-131,327.01,352.01,327.01,333.0-21.0-1.55%281,000
2026-03-121,358.01,366.01,347.01,354.0-24.0-1.74%283,400
2026-03-111,374.01,393.01,373.01,378.0+11.0+0.80%191,900
2026-03-101,355.01,378.01,353.01,367.0+21.0+1.56%264,700
2026-03-091,340.01,359.01,320.01,346.0-73.0-5.14%422,600
2026-03-061,400.01,419.01,379.01,419.0+5.0+0.35%225,800
2026-03-051,402.01,434.01,398.01,414.0+50.0+3.67%401,700
2026-03-041,380.01,399.01,339.01,364.0-40.0-2.85%535,000
2026-03-031,447.01,454.01,396.01,404.0-54.0-3.70%333,600
2026-03-021,430.01,463.01,417.01,458.0-8.0-0.55%339,400
2026-02-271,428.01,466.01,417.01,466.0+52.0+3.68%962,400
2026-02-261,405.01,427.01,393.01,414.0-27.0-1.87%741,700
2026-02-251,431.01,447.01,424.01,441.0+13.0+0.91%853,900
2026-02-241,442.01,447.01,423.01,428.0-5.0-0.35%556,900
2026-02-201,446.01,454.01,425.01,433.0+4.0+0.28%498,700
2026-02-191,421.01,430.01,405.01,429.0+16.0+1.13%271,400
2026-02-181,420.01,421.01,405.01,413.0+6.0+0.43%277,400
2026-02-171,402.01,431.01,399.01,407.0-12.0-0.85%291,700
2026-02-161,414.01,419.01,389.01,419.0+13.0+0.92%299,200
2026-02-131,427.01,434.01,393.01,406.0-30.0-2.09%369,900
2026-02-121,434.01,441.01,420.01,436.0+9.0+0.63%333,900
2026-02-101,432.01,435.01,421.01,427.0+6.0+0.42%406,400
2026-02-091,404.01,425.01,390.01,421.0+41.0+2.97%529,400
2026-02-061,380.01,390.01,372.01,380.0-5.0-0.36%244,700
2026-02-051,389.01,397.01,379.01,385.0+7.0+0.51%304,500
2026-02-041,370.01,390.01,367.01,378.0-4.0-0.29%236,900
2026-02-031,370.01,391.01,368.01,382.0+20.0+1.47%282,600
2026-02-021,371.01,383.01,358.01,362.0-4.0-0.29%333,700
2026-01-301,369.01,375.01,358.01,366.0-3.0-0.22%283,200
2026-01-291,364.01,371.01,350.01,369.0-5.0-0.36%501,000
2026-01-281,380.01,384.01,363.01,374.0-26.0-1.86%439,500
2026-01-271,381.01,404.01,369.01,400.0+5.0+0.36%388,500
2026-01-261,402.01,403.01,384.01,395.0-2.0-0.14%364,700
2026-01-231,389.01,403.01,381.01,397.0+8.0+0.58%270,100
2026-01-221,380.01,404.01,376.01,389.0+15.0+1.09%484,500
2026-01-211,360.01,384.01,354.01,374.0-4.0-0.29%388,100
2026-01-201,387.01,392.01,367.01,378.0-9.0-0.65%340,800
2026-01-191,418.01,424.01,387.01,387.0-28.0-1.98%298,500
2026-01-161,388.01,420.01,385.01,415.0+13.0+0.93%444,500
2026-01-151,387.01,426.01,385.01,402.0+4.0+0.29%495,600
2026-01-141,412.01,416.01,382.01,398.0-10.0-0.71%657,500
2026-01-131,385.01,422.01,370.01,408.0+90.0+6.83%1,230,700
2026-01-091,346.01,358.01,308.01,318.0-28.0-2.08%554,500
2026-01-081,356.01,366.01,346.01,346.0-10.0-0.74%298,400
2026-01-071,333.01,365.01,329.01,356.0+9.0+0.67%388,000
2026-01-061,330.01,355.01,328.01,347.0+30.0+2.28%377,800
2026-01-051,331.01,343.01,315.01,317.0-12.0-0.90%386,900
2025-12-301,340.01,344.01,324.01,329.0-12.0-0.89%301,400
2025-12-291,335.01,355.01,332.01,341.0+14.0+1.06%371,000
2025-12-261,331.01,344.01,319.01,327.0+1.0+0.08%225,200
2025-12-251,320.01,328.01,306.01,326.0+13.0+0.99%212,200
2025-12-241,315.01,319.01,306.01,313.0+3.0+0.23%264,900
2025-12-231,306.01,317.01,298.01,310.0+14.0+1.08%288,000
2025-12-221,305.01,308.01,289.01,296.0+2.0+0.15%260,100
2025-12-191,289.01,304.01,285.01,294.0+2.0+0.15%422,500
2025-12-181,258.01,297.01,254.01,292.0+39.0+3.11%429,100
2025-12-171,278.01,279.01,244.01,253.0-25.0-1.96%288,800
2025-12-161,292.01,297.01,278.01,278.0-8.0-0.62%390,600
2025-12-151,260.01,290.01,249.01,286.0+45.0+3.63%560,800
2025-12-121,238.01,249.01,233.01,241.0+22.0+1.80%313,000
2025-12-111,230.01,230.01,209.01,219.0-1.0-0.08%221,600
2025-12-101,220.01,229.01,209.01,220.0+18.0+1.50%308,400
2025-12-091,217.01,220.01,200.01,202.0-9.0-0.74%244,100
2025-12-081,224.01,234.01,207.01,211.0-4.0-0.33%382,800
2025-12-051,200.01,216.01,198.01,215.0-3.0-0.25%392,500
2025-12-041,191.01,220.01,191.01,218.0+27.0+2.27%296,900
2025-12-031,213.01,215.01,191.01,191.0-18.0-1.49%251,400
2025-12-021,195.01,217.01,185.01,209.0+10.0+0.83%320,400
2025-12-011,208.01,222.01,189.01,199.0-9.0-0.75%467,900
2025-11-281,195.01,215.01,192.01,208.0+10.0+0.83%308,300
2025-11-271,203.01,207.01,195.01,198.0+2.0+0.17%253,700
2025-11-261,173.01,203.01,173.01,196.0+23.0+1.96%378,600
2025-11-251,161.01,182.01,157.01,173.0+12.0+1.03%420,000
2025-11-211,127.01,163.01,126.01,161.0+28.0+2.47%328,900
2025-11-201,124.01,145.01,120.01,133.0+20.0+1.80%265,200
2025-11-191,106.01,128.01,101.01,113.0+7.0+0.63%268,800
2025-11-181,112.01,123.01,106.01,106.0-11.0-0.98%265,800
2025-11-171,115.01,121.01,104.01,117.0+3.0+0.27%218,600
2025-11-141,109.01,122.01,102.01,114.0-5.0-0.45%361,700
2025-11-131,099.01,122.01,097.01,119.0+24.0+2.19%288,800
2025-11-121,082.01,100.01,082.01,095.0+24.0+2.24%302,600
2025-11-111,082.01,082.01,066.01,071.0-11.0-1.02%169,000
2025-11-101,070.01,090.01,067.01,082.0+12.0+1.12%281,800
2025-11-071,084.01,087.01,066.01,070.0+16.0+1.52%487,000
2025-11-061,041.01,059.01,041.01,054.0+10.0+0.96%280,400
2025-11-051,033.01,046.01,020.01,044.0+7.0+0.68%332,700
2025-11-041,020.01,045.01,019.01,037.0+10.0+0.97%438,900
2025-10-311,034.01,034.01,017.01,027.00.00.00%222,700
2025-10-301,020.01,032.01,015.01,027.0+9.0+0.88%245,900
2025-10-291,032.01,033.01,013.01,018.0-20.0-1.93%385,400
2025-10-281,073.01,077.01,032.01,038.0-42.0-3.89%459,400
2025-10-271,074.01,082.01,073.01,080.0+17.0+1.60%272,300
2025-10-241,074.01,075.01,059.01,063.0-11.0-1.02%300,100
2025-10-231,060.01,075.01,058.01,074.0+14.0+1.32%386,300
2025-10-221,039.01,062.01,039.01,060.0+23.0+2.22%389,700
2025-10-211,047.01,051.01,034.01,037.0-10.0-0.96%456,400
2025-10-201,032.01,050.01,026.01,047.0+45.0+4.49%647,800
2025-10-171,005.01,011.01,000.01,002.0-10.0-0.99%367,600
2025-10-161,032.01,034.01,005.01,012.0-18.0-1.75%305,600
2025-10-151,030.01,032.01,018.01,030.0+7.0+0.68%366,600
2025-10-141,006.01,026.01,002.01,023.0-13.0-1.25%544,000
2025-10-101,063.01,078.01,007.01,036.0+3.0+0.29%1,772,100
2025-10-091,060.01,061.01,020.01,033.0-17.0-1.62%749,200
2025-10-081,041.01,063.01,041.01,050.0+5.0+0.48%301,200
2025-10-071,036.01,048.01,031.01,045.0+14.0+1.36%173,100
2025-10-061,045.01,047.01,023.01,031.0+16.0+1.58%266,700
2025-10-031,015.01,022.01,013.01,015.0-1.0-0.10%171,500
2025-10-021,030.01,036.01,010.01,016.0-22.0-2.12%178,600
2025-10-011,050.01,050.01,030.01,038.0-21.0-1.98%211,400
2025-09-301,056.01,062.01,049.01,059.00.00.00%157,500
2025-09-291,066.01,069.01,052.01,059.0-11.0-1.03%138,000
2025-09-261,059.01,070.01,057.01,070.0+15.0+1.42%209,000
2025-09-251,062.01,062.01,047.01,055.0+2.0+0.19%134,600
2025-09-241,057.01,059.01,048.01,053.0-5.0-0.47%151,600
2025-09-221,053.01,059.01,050.01,058.0+5.0+0.47%120,600
2025-09-191,043.01,055.01,042.01,053.0+10.0+0.96%435,500
2025-09-181,037.01,051.01,029.01,043.0+10.0+0.97%224,900
2025-09-171,042.01,044.01,026.01,033.0-5.0-0.48%233,600
2025-09-161,046.01,050.01,036.01,038.0-15.0-1.42%273,200
2025-09-121,057.01,057.01,048.01,053.0——244,600

直近120営業日分を表示