KabuInsight

ナガセ

9733
スタンダード/サービス業/Nagase Brothers 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
2026-03-132,750.02,767.02,738.02,754.0-11.0-0.40%50,000
2026-03-122,783.02,783.02,752.02,765.0-22.0-0.79%45,200
2026-03-112,780.02,805.02,767.02,787.0+12.0+0.43%76,300
2026-03-102,797.02,797.02,746.02,775.0+13.0+0.47%45,900
2026-03-092,735.02,771.02,701.02,762.0-18.0-0.65%88,200
2026-03-062,763.02,780.02,729.02,780.0+8.0+0.29%58,300
2026-03-052,734.02,773.02,730.02,772.0+88.0+3.28%74,700
2026-03-042,693.02,720.02,659.02,684.0-56.0-2.04%128,600
2026-03-032,790.02,799.02,740.02,740.0-38.0-1.37%95,800
2026-03-022,800.02,805.02,756.02,778.0-29.0-1.03%140,600
2026-02-272,809.02,811.02,797.02,807.0+1.0+0.04%59,900
2026-02-262,762.02,806.02,760.02,806.0+48.0+1.74%56,300
2026-02-252,776.02,777.02,754.02,758.0-1.0-0.04%30,400
2026-02-242,750.02,763.02,731.02,759.0+20.0+0.73%52,300
2026-02-202,780.02,780.02,727.02,739.0-28.0-1.01%98,800
2026-02-192,781.02,781.02,758.02,767.0-14.0-0.50%42,700
2026-02-182,734.02,782.02,734.02,781.0+47.0+1.72%33,300
2026-02-172,746.02,762.02,723.02,734.0-12.0-0.44%46,900
2026-02-162,759.02,763.02,725.02,746.0-13.0-0.47%53,500
2026-02-132,753.02,766.02,737.02,759.0-29.0-1.04%43,200
2026-02-122,758.02,788.02,745.02,788.0+42.0+1.53%53,800
2026-02-102,733.02,755.02,731.02,746.0+13.0+0.48%31,000
2026-02-092,748.02,750.02,708.02,733.0+28.0+1.04%55,000
2026-02-062,731.02,738.02,699.02,705.0-18.0-0.66%52,600
2026-02-052,682.02,730.02,681.02,723.0+38.0+1.42%50,500
2026-02-042,696.02,712.02,679.02,685.0-12.0-0.44%61,100
2026-02-032,660.02,700.02,647.02,697.0+36.0+1.35%45,200
2026-02-022,670.02,672.02,636.02,661.0+5.0+0.19%34,500
2026-01-302,620.02,663.02,608.02,656.0+48.0+1.84%41,600
2026-01-292,652.02,663.02,602.02,608.0-25.0-0.95%103,100
2026-01-282,687.02,687.02,620.02,633.0-41.0-1.53%78,500
2026-01-272,680.02,689.02,663.02,674.0+3.0+0.11%28,200
2026-01-262,697.02,704.02,670.02,671.0-23.0-0.85%43,600
2026-01-232,666.02,694.02,662.02,694.0+30.0+1.13%49,700
2026-01-222,625.02,670.02,625.02,664.0+44.0+1.68%24,400
2026-01-212,650.02,654.02,616.02,620.0-45.0-1.69%58,600
2026-01-202,680.02,680.02,655.02,665.00.00.00%25,300
2026-01-192,687.02,687.02,659.02,665.0-20.0-0.74%38,300
2026-01-162,665.02,685.02,650.02,685.0+21.0+0.79%33,400
2026-01-152,694.02,707.02,656.02,664.0-18.0-0.67%64,400
2026-01-142,630.02,700.02,627.02,682.0+60.0+2.29%75,000
2026-01-132,604.02,630.02,590.02,622.0+31.0+1.20%70,900
2026-01-092,580.02,603.02,580.02,591.0-7.0-0.27%43,800
2026-01-082,597.02,602.02,582.02,598.00.00.00%36,800
2026-01-072,595.02,598.02,573.02,598.0+8.0+0.31%30,400
2026-01-062,580.02,598.02,579.02,590.0+23.0+0.90%42,300
2026-01-052,586.02,599.02,567.02,567.0-11.0-0.43%57,100
2025-12-302,528.02,585.02,521.02,578.0+49.0+1.94%53,700
2025-12-292,530.02,538.02,518.02,529.0+11.0+0.44%61,500
2025-12-262,500.02,518.02,496.02,518.0+18.0+0.72%30,000
2025-12-252,510.02,515.02,500.02,500.0-5.0-0.20%22,200
2025-12-242,510.02,515.02,488.02,505.0-10.0-0.40%23,400
2025-12-232,490.02,518.02,490.02,515.0+25.0+1.00%40,800
2025-12-222,490.02,498.02,475.02,490.00.00.00%24,800
2025-12-192,475.02,490.02,475.02,490.0+11.0+0.44%45,300
2025-12-182,456.02,480.02,450.02,479.0+23.0+0.94%17,300
2025-12-172,496.02,496.02,455.02,456.0-40.0-1.60%34,100
2025-12-162,470.02,496.02,462.02,496.0+26.0+1.05%31,900
2025-12-152,465.02,475.02,445.02,470.0+33.0+1.35%53,600
2025-12-122,418.02,444.02,411.02,437.0+31.0+1.29%40,000
2025-12-112,414.02,415.02,385.02,406.0-4.0-0.17%18,600
2025-12-102,380.02,412.02,380.02,410.0+37.0+1.56%58,300
2025-12-092,368.02,380.02,362.02,373.0+5.0+0.21%27,800
2025-12-082,337.02,368.02,337.02,368.0+31.0+1.33%18,100
2025-12-052,335.02,350.02,321.02,337.0+6.0+0.26%20,800
2025-12-042,340.02,340.02,313.02,331.0-8.0-0.34%35,300
2025-12-032,360.02,361.02,335.02,339.0-21.0-0.89%31,500
2025-12-022,365.02,371.02,355.02,360.0+2.0+0.08%12,500
2025-12-012,371.02,377.02,348.02,358.0-10.0-0.42%44,200
2025-11-282,345.02,375.02,342.02,368.0+25.0+1.07%45,000
2025-11-272,336.02,343.02,330.02,343.0+15.0+0.64%38,800
2025-11-262,328.02,335.02,326.02,328.0+12.0+0.52%19,400
2025-11-252,314.02,320.02,301.02,316.0+8.0+0.35%22,800
2025-11-212,260.02,320.02,260.02,308.0+16.0+0.70%30,900
2025-11-202,265.02,298.02,260.02,292.0+27.0+1.19%36,500
2025-11-192,260.02,278.02,252.02,265.0-1.0-0.04%30,600
2025-11-182,289.02,293.02,265.02,266.0-23.0-1.00%25,200
2025-11-172,325.02,325.02,279.02,289.0-21.0-0.91%33,800
2025-11-142,273.02,319.02,265.02,310.0-13.0-0.56%34,000
2025-11-132,280.02,325.02,280.02,323.0+41.0+1.80%68,800
2025-11-122,275.02,290.02,266.02,282.0+8.0+0.35%37,900
2025-11-112,279.02,280.02,265.02,274.0-5.0-0.22%20,800
2025-11-102,280.02,290.02,269.02,279.00.00.00%28,800
2025-11-072,256.02,279.02,256.02,279.0+23.0+1.02%37,100
2025-11-062,288.02,290.02,250.02,256.0-26.0-1.14%65,600
2025-11-052,260.02,284.02,240.02,282.0+23.0+1.02%85,600
2025-11-042,245.02,264.02,236.02,259.0+14.0+0.62%65,700
2025-10-312,230.02,250.02,225.02,245.0+27.0+1.22%66,000
2025-10-302,166.02,223.02,166.02,218.0+44.0+2.02%81,900
2025-10-292,220.02,224.02,159.02,174.0-45.0-2.03%198,000
2025-10-282,370.02,376.02,202.02,219.0+199.0+9.85%504,100
2025-10-271,995.02,020.01,984.02,020.0+36.0+1.81%59,400
2025-10-241,986.01,993.01,981.01,984.0-1.0-0.05%24,300
2025-10-231,980.01,989.01,974.01,985.0+1.0+0.05%20,000
2025-10-221,940.01,986.01,940.01,984.0+39.0+2.01%38,900
2025-10-211,960.01,960.01,930.01,945.0-15.0-0.77%23,200
2025-10-201,955.01,960.01,954.01,960.0+5.0+0.26%25,200
2025-10-171,942.01,955.01,942.01,955.0+1.0+0.05%7,900
2025-10-161,950.01,954.01,945.01,954.00.00.00%8,100
2025-10-151,940.01,954.01,940.01,954.0+10.0+0.51%14,500
2025-10-141,933.01,951.01,918.01,944.0-6.0-0.31%17,000
2025-10-101,950.01,954.01,931.01,950.0-6.0-0.31%11,500
2025-10-091,958.01,968.01,946.01,956.00.00.00%14,500
2025-10-081,955.01,966.01,953.01,956.0-2.0-0.10%11,800
2025-10-071,960.01,968.01,955.01,958.0-1.0-0.05%8,600
2025-10-061,960.01,966.01,956.01,959.0+7.0+0.36%10,500
2025-10-031,930.01,970.01,930.01,952.0+10.0+0.51%17,000
2025-10-021,927.01,944.01,926.01,942.0+12.0+0.62%10,400
2025-10-011,943.01,944.01,930.01,930.0-18.0-0.92%12,500
2025-09-301,954.01,958.01,948.01,948.0-16.0-0.81%8,600
2025-09-291,992.01,995.01,910.01,964.0-28.0-1.41%25,100
2025-09-261,980.01,995.01,978.01,992.0+13.0+0.66%29,500
2025-09-251,966.01,979.01,966.01,979.0+13.0+0.66%29,000
2025-09-241,958.01,973.01,956.01,966.0+8.0+0.41%30,100
2025-09-221,948.01,958.01,948.01,958.0+10.0+0.51%8,800
2025-09-191,941.01,958.01,941.01,948.0+5.0+0.26%20,900
2025-09-181,945.01,948.01,941.01,943.0-2.0-0.10%15,700
2025-09-171,960.01,961.01,945.01,945.0-15.0-0.77%19,600
2025-09-161,963.01,963.01,953.01,960.0+3.0+0.15%8,500
2025-09-121,955.01,963.01,946.01,957.0——14,500

直近120営業日分を表示