KabuInsight

ＮＳＷ

9739
プライム/情報･通信業/NSW 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
2026-03-132,340.02,392.02,340.02,373.0+22.0+0.94%28,500
2026-03-122,360.02,390.02,343.02,351.0-35.0-1.47%32,000
2026-03-112,373.02,392.02,373.02,386.0+13.0+0.55%11,800
2026-03-102,364.02,385.02,347.02,373.0+34.0+1.45%21,700
2026-03-092,307.02,350.02,293.02,339.0-13.0-0.55%47,500
2026-03-062,323.02,366.02,323.02,352.00.00.00%21,900
2026-03-052,342.02,379.02,342.02,352.0+45.0+1.95%24,700
2026-03-042,353.02,353.02,287.02,307.0-55.0-2.33%72,200
2026-03-032,405.02,410.02,360.02,362.0-43.0-1.79%50,600
2026-03-022,417.02,430.02,397.02,405.0-62.0-2.51%38,600
2026-02-272,447.02,479.02,447.02,467.0+20.0+0.82%20,600
2026-02-262,444.02,475.02,433.02,447.0+21.0+0.87%36,100
2026-02-252,390.02,426.02,387.02,426.0+41.0+1.72%27,500
2026-02-242,402.02,414.02,384.02,385.0+4.0+0.17%28,100
2026-02-202,417.02,417.02,377.02,381.0-40.0-1.65%21,700
2026-02-192,409.02,427.02,401.02,421.0+3.0+0.12%13,000
2026-02-182,395.02,423.02,389.02,418.0+26.0+1.09%26,600
2026-02-172,401.02,410.02,369.02,392.0-9.0-0.37%31,100
2026-02-162,386.02,409.02,374.02,401.0+12.0+0.50%36,900
2026-02-132,474.02,490.02,385.02,389.0-89.0-3.59%63,500
2026-02-122,478.02,495.02,470.02,478.0+8.0+0.32%44,700
2026-02-102,460.02,479.02,388.02,470.0-14.0-0.56%91,000
2026-02-092,516.02,528.02,465.02,484.0-5.0-0.20%48,100
2026-02-062,505.02,505.02,457.02,489.0-16.0-0.64%33,400
2026-02-052,471.02,511.02,465.02,505.0+41.0+1.66%28,600
2026-02-042,452.02,471.02,439.02,464.0-4.0-0.16%27,900
2026-02-032,455.02,485.02,455.02,468.0+13.0+0.53%29,700
2026-02-022,456.02,488.02,450.02,455.0-14.0-0.57%25,400
2026-01-302,448.02,478.02,435.02,469.0+22.0+0.90%28,500
2026-01-292,450.02,452.02,422.02,447.0-7.0-0.29%24,100
2026-01-282,470.02,470.02,451.02,454.0-31.0-1.25%15,900
2026-01-272,485.02,499.02,467.02,485.0-9.0-0.36%28,200
2026-01-262,512.02,512.02,482.02,494.0-50.0-1.97%42,400
2026-01-232,545.02,545.02,510.02,544.0+26.0+1.03%16,700
2026-01-222,504.02,547.02,500.02,518.0+13.0+0.52%14,300
2026-01-212,509.02,551.02,496.02,505.0-20.0-0.79%21,700
2026-01-202,556.02,561.02,525.02,525.0-18.0-0.71%39,100
2026-01-192,551.02,559.02,537.02,543.0-8.0-0.31%17,600
2026-01-162,548.02,563.02,533.02,551.0+3.0+0.12%19,300
2026-01-152,550.02,579.02,523.02,548.0-2.0-0.08%46,000
2026-01-142,530.02,555.02,520.02,550.0+21.0+0.83%35,400
2026-01-132,566.02,578.02,529.02,529.0-26.0-1.02%40,100
2026-01-092,577.02,588.02,550.02,555.0-25.0-0.97%14,400
2026-01-082,603.02,610.02,580.02,580.0-14.0-0.54%10,300
2026-01-072,568.02,596.02,566.02,594.0+18.0+0.70%15,200
2026-01-062,536.02,584.02,536.02,576.0+40.0+1.58%15,900
2026-01-052,530.02,559.02,523.02,536.0+7.0+0.28%11,600
2025-12-302,550.02,556.02,512.02,529.0-5.0-0.20%11,500
2025-12-292,503.02,535.02,503.02,534.0+10.0+0.40%15,100
2025-12-262,512.02,527.02,512.02,524.0+3.0+0.12%5,300
2025-12-252,521.02,521.02,491.02,521.0+11.0+0.44%21,500
2025-12-242,516.02,536.02,493.02,510.0-4.0-0.16%12,200
2025-12-232,490.02,517.02,490.02,514.0+14.0+0.56%12,100
2025-12-222,510.02,529.02,498.02,500.0-10.0-0.40%11,300
2025-12-192,493.02,519.02,493.02,510.0+17.0+0.68%7,800
2025-12-182,484.02,499.02,480.02,493.0+21.0+0.85%11,900
2025-12-172,465.02,486.02,455.02,472.0+12.0+0.49%10,200
2025-12-162,492.02,510.02,460.02,460.0-47.0-1.87%26,100
2025-12-152,463.02,507.02,463.02,507.0+27.0+1.09%6,700
2025-12-122,483.02,495.02,468.02,480.0+25.0+1.02%8,700
2025-12-112,487.02,500.02,452.02,455.0-31.0-1.25%13,900
2025-12-102,475.02,502.02,475.02,486.0-1.0-0.04%9,000
2025-12-092,486.02,500.02,482.02,487.0-13.0-0.52%9,400
2025-12-082,465.02,507.02,465.02,500.0+14.0+0.56%10,600
2025-12-052,495.02,495.02,477.02,486.0-12.0-0.48%8,500
2025-12-042,483.02,514.02,482.02,498.0+15.0+0.60%10,700
2025-12-032,500.02,502.02,483.02,483.0-19.0-0.76%10,400
2025-12-022,514.02,518.02,496.02,502.0-12.0-0.48%6,600
2025-12-012,576.02,576.02,512.02,514.0-61.0-2.37%8,800
2025-11-282,580.02,590.02,553.02,575.0+25.0+0.98%14,000
2025-11-272,550.02,570.02,535.02,550.0+7.0+0.28%9,700
2025-11-262,470.02,543.02,470.02,543.0+54.0+2.17%12,800
2025-11-252,513.02,540.02,473.02,489.0-21.0-0.84%15,900
2025-11-212,428.02,510.02,428.02,510.0+82.0+3.38%10,700
2025-11-202,433.02,440.02,418.02,428.0+13.0+0.54%11,900
2025-11-192,428.02,432.02,400.02,415.0-1.0-0.04%13,200
2025-11-182,455.02,455.02,416.02,416.0-39.0-1.59%14,400
2025-11-172,470.02,492.02,455.02,455.0-19.0-0.77%9,000
2025-11-142,476.02,495.02,450.02,474.0-5.0-0.20%12,700
2025-11-132,506.02,522.02,474.02,479.0-27.0-1.08%10,000
2025-11-122,487.02,532.02,487.02,506.0+19.0+0.76%19,100
2025-11-112,494.02,515.02,479.02,487.0+25.0+1.02%17,500
2025-11-102,514.02,545.02,421.02,462.0-52.0-2.07%42,200
2025-11-072,490.02,527.02,475.02,514.0+4.0+0.16%4,600
2025-11-062,486.02,528.02,486.02,510.0+25.0+1.01%7,000
2025-11-052,503.02,540.02,470.02,485.0-18.0-0.72%19,600
2025-11-042,504.02,533.02,500.02,503.0+18.0+0.72%14,500
2025-10-312,516.02,528.02,483.02,485.0-25.0-1.00%18,100
2025-10-302,528.02,549.02,510.02,510.0-18.0-0.71%15,100
2025-10-292,590.02,597.02,520.02,528.0-47.0-1.83%10,600
2025-10-282,632.02,634.02,574.02,575.0-68.0-2.57%11,200
2025-10-272,638.02,650.02,630.02,643.0+5.0+0.19%10,300
2025-10-242,627.02,645.02,626.02,638.0-3.0-0.11%3,700
2025-10-232,646.02,664.02,620.02,641.0+3.0+0.11%14,200
2025-10-222,619.02,644.02,613.02,638.0+31.0+1.19%19,000
2025-10-212,590.02,620.02,588.02,607.0+7.0+0.27%6,800
2025-10-202,573.02,615.02,573.02,600.0+27.0+1.05%6,400
2025-10-172,574.02,590.02,570.02,573.0-14.0-0.54%7,500
2025-10-162,614.02,617.02,568.02,587.0-1.0-0.04%9,700
2025-10-152,557.02,608.02,554.02,588.0+60.0+2.37%11,600
2025-10-142,590.02,590.02,515.02,528.0-48.0-1.86%17,300
2025-10-102,591.02,618.02,573.02,576.0-27.0-1.04%13,800
2025-10-092,584.02,605.02,574.02,603.0+10.0+0.39%9,300
2025-10-082,607.02,620.02,587.02,593.0-3.0-0.12%11,200
2025-10-072,575.02,610.02,572.02,596.0+26.0+1.01%9,900
2025-10-062,568.02,580.02,545.02,570.0+58.0+2.31%11,800
2025-10-032,502.02,540.02,502.02,512.0+4.0+0.16%9,700
2025-10-022,546.02,551.02,500.02,508.0-38.0-1.49%23,100
2025-10-012,581.02,581.02,543.02,546.0-36.0-1.39%22,500
2025-09-302,602.02,605.02,582.02,582.0-25.0-0.96%8,100
2025-09-292,600.02,620.02,585.02,607.0-17.0-0.65%16,500
2025-09-262,605.02,631.02,590.02,624.0-3.0-0.11%25,000
2025-09-252,631.02,631.02,586.02,627.0+11.0+0.42%16,100
2025-09-242,595.02,638.02,584.02,616.0+32.0+1.24%25,200
2025-09-222,578.02,598.02,568.02,584.0+29.0+1.14%10,800
2025-09-192,588.02,600.02,551.02,555.0-32.0-1.24%23,800
2025-09-182,570.02,587.02,567.02,587.0+20.0+0.78%7,500
2025-09-172,571.02,583.02,556.02,567.0-9.0-0.35%17,900
2025-09-162,595.02,601.02,565.02,576.0-18.0-0.69%20,100
2025-09-122,618.02,618.02,582.02,594.0——16,300

直近120営業日分を表示