KabuInsight

ニトリホールディングス

9843
プライム/小売業/Nitori 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
2026-03-132,658.02,750.02,651.02,733.5-18.0-0.65%2,735,400
2026-03-122,772.52,807.02,733.52,751.5-88.5-3.12%3,075,900
2026-03-112,831.52,847.52,800.52,840.0+37.0+1.32%2,285,200
2026-03-102,872.02,881.52,784.02,803.0-85.5-2.96%3,335,100
2026-03-092,791.02,893.02,770.02,888.5+9.0+0.31%3,133,300
2026-03-062,867.52,898.02,819.52,879.5+60.5+2.15%2,868,700
2026-03-052,950.02,951.52,805.02,819.0-105.0-3.59%3,046,400
2026-03-042,920.02,949.02,881.52,924.0-51.5-1.73%3,483,900
2026-03-033,070.03,082.02,959.52,975.5-121.5-3.92%3,261,000
2026-03-023,050.03,145.03,034.03,097.0-31.0-0.99%2,180,800
2026-02-273,124.03,153.03,101.03,128.0+4.0+0.13%3,326,000
2026-02-263,090.03,144.03,067.03,124.0+6.0+0.19%2,779,400
2026-02-253,155.03,165.03,072.03,118.0-65.0-2.04%3,090,800
2026-02-243,271.03,301.03,183.03,183.0-54.0-1.67%2,446,000
2026-02-203,290.03,306.03,211.03,237.0-80.0-2.41%2,924,000
2026-02-193,430.03,438.03,302.03,317.0-109.0-3.18%3,730,900
2026-02-183,450.03,493.03,375.03,426.0-6.0-0.17%4,397,000
2026-02-173,370.03,444.03,320.03,432.0+86.0+2.57%4,522,000
2026-02-163,338.03,365.03,263.03,346.0+288.0+9.42%7,934,700
2026-02-133,057.03,065.02,981.03,058.0+16.0+0.53%5,274,200
2026-02-122,980.03,042.02,949.03,042.0+104.0+3.54%5,781,900
2026-02-102,933.02,949.02,877.02,938.0+42.0+1.45%3,795,400
2026-02-092,834.02,909.02,770.02,896.0+12.0+0.42%5,078,100
2026-02-062,838.52,884.02,826.52,884.0+43.5+1.53%3,607,700
2026-02-052,871.02,879.52,799.52,840.5+97.5+3.55%4,336,700
2026-02-042,674.02,768.52,655.02,743.0+107.0+4.06%4,387,900
2026-02-032,594.02,670.02,576.02,636.0+30.0+1.15%2,739,200
2026-02-022,662.02,665.02,590.02,606.0-49.0-1.85%2,434,900
2026-01-302,540.02,667.02,527.02,655.0+104.0+4.08%3,343,600
2026-01-292,595.52,597.52,529.02,551.0-94.5-3.57%3,253,900
2026-01-282,692.02,696.02,622.02,645.5-33.5-1.25%3,463,200
2026-01-272,743.52,763.52,652.52,679.0-87.0-3.15%3,979,300
2026-01-262,737.52,773.52,662.52,766.0+128.5+4.87%6,798,700
2026-01-232,658.52,667.52,636.02,637.5-21.0-0.79%1,852,900
2026-01-222,712.02,757.52,658.52,658.5-49.5-1.83%3,255,400
2026-01-212,697.02,755.02,659.52,708.0+40.0+1.50%5,002,300
2026-01-202,622.52,691.02,615.02,668.0+56.0+2.14%2,579,400
2026-01-192,670.02,705.02,612.02,612.0-15.5-0.59%3,360,300
2026-01-162,583.52,636.02,561.52,627.5+12.5+0.48%3,397,400
2026-01-152,625.02,626.02,589.52,615.0+53.0+2.07%2,722,700
2026-01-142,573.52,581.52,540.02,562.0-14.0-0.54%3,581,100
2026-01-132,693.02,693.02,576.02,576.0-128.0-4.73%5,552,100
2026-01-092,669.02,718.02,636.52,704.0+77.0+2.93%3,426,800
2026-01-082,630.02,656.52,610.02,627.0-3.0-0.11%2,168,400
2026-01-072,615.02,650.02,610.02,630.0-41.0-1.54%3,395,100
2026-01-062,682.02,694.52,640.52,671.0-11.0-0.41%3,191,500
2026-01-052,742.52,749.02,682.02,682.0-60.5-2.21%2,993,600
2025-12-302,734.02,748.02,706.52,742.5+36.0+1.33%1,810,600
2025-12-292,729.02,729.02,685.52,706.5-33.5-1.22%1,911,500
2025-12-262,726.52,753.52,707.52,740.0+13.0+0.48%1,651,500
2025-12-252,768.02,768.02,710.02,727.0-26.0-0.94%1,623,000
2025-12-242,740.02,765.02,728.02,753.0-3.0-0.11%1,811,300
2025-12-232,722.02,773.52,700.52,756.0+46.0+1.70%2,763,000
2025-12-222,717.02,739.52,663.02,710.0-122.5-4.32%3,990,400
2025-12-192,880.52,903.52,823.52,832.5-55.5-1.92%3,027,200
2025-12-182,789.02,892.02,783.52,888.0+69.0+2.45%3,358,500
2025-12-172,776.52,833.52,770.52,819.0+49.5+1.79%2,638,400
2025-12-162,879.02,881.02,761.02,769.5-114.5-3.97%2,899,400
2025-12-152,924.02,924.02,863.02,884.0-3.0-0.10%2,532,100
2025-12-122,910.02,942.02,865.02,887.0+47.0+1.65%5,443,100
2025-12-112,850.02,877.02,827.02,840.0+27.0+0.96%4,577,800
2025-12-102,800.02,839.02,795.02,813.0+4.0+0.14%2,296,100
2025-12-092,782.02,834.02,781.02,809.0+6.5+0.23%2,459,100
2025-12-082,752.02,827.52,748.52,802.5+50.5+1.84%3,340,800
2025-12-052,759.02,784.02,735.02,752.0+27.0+0.99%3,223,800
2025-12-042,670.02,742.52,660.52,725.0+79.0+2.99%3,233,700
2025-12-032,678.52,680.02,599.02,646.0-82.5-3.02%3,969,200
2025-12-022,705.02,747.52,699.52,728.5+67.5+2.54%2,417,900
2025-12-012,700.02,707.52,650.52,661.0-41.0-1.52%2,635,900
2025-11-282,730.02,768.02,701.52,702.0-29.5-1.08%2,487,300
2025-11-272,726.52,777.02,717.02,731.5-30.0-1.09%2,802,000
2025-11-262,741.02,798.02,735.52,761.5+40.0+1.47%3,062,500
2025-11-252,697.52,746.52,668.02,721.5+30.0+1.11%3,674,700
2025-11-212,600.02,718.02,596.02,691.5+106.5+4.12%5,504,300
2025-11-202,606.52,622.52,548.02,585.0-71.5-2.69%3,795,900
2025-11-192,639.52,681.02,633.02,656.5+36.0+1.37%2,707,700
2025-11-182,637.02,685.52,616.52,620.5-1.5-0.06%3,729,700
2025-11-172,615.02,665.02,568.52,622.0+7.0+0.27%3,971,200
2025-11-142,541.02,615.02,481.02,615.0+111.0+4.43%6,240,700
2025-11-132,508.02,515.02,487.52,504.0+15.5+0.62%2,436,900
2025-11-122,488.02,533.52,477.02,488.5+14.0+0.57%3,174,600
2025-11-112,495.02,513.52,465.02,474.5-36.5-1.45%2,672,700
2025-11-102,505.02,517.52,497.52,511.0+19.5+0.78%2,041,100
2025-11-072,471.02,501.02,462.02,491.5+43.0+1.76%3,343,800
2025-11-062,460.02,476.02,438.02,448.5-59.0-2.35%4,082,900
2025-11-052,514.02,548.02,492.52,507.5+39.5+1.60%3,668,800
2025-11-042,450.02,488.52,443.02,468.0-32.0-1.28%3,295,700
2025-10-312,480.02,523.52,456.02,500.0+20.5+0.83%2,818,600
2025-10-302,486.02,491.02,461.02,479.5-33.5-1.33%7,175,100
2025-10-292,522.02,539.52,505.02,513.0-12.5-0.49%2,861,600
2025-10-282,544.52,547.02,515.02,525.5-10.0-0.39%2,677,700
2025-10-272,524.02,558.52,520.02,535.5+11.5+0.46%2,814,200
2025-10-242,530.52,540.02,501.02,524.0-27.5-1.08%2,944,100
2025-10-232,547.02,554.02,510.02,551.5+20.0+0.79%2,525,300
2025-10-222,490.02,582.02,488.52,531.5+29.0+1.16%4,666,000
2025-10-212,449.02,503.52,445.02,502.5+57.5+2.35%3,523,800
2025-10-202,462.52,475.02,433.52,445.0+14.0+0.58%3,259,000
2025-10-172,503.02,510.02,431.02,431.0-64.0-2.57%3,906,100
2025-10-162,490.02,528.52,476.52,495.0+38.5+1.57%3,782,100
2025-10-152,479.02,490.02,430.52,456.5-22.5-0.91%3,716,800
2025-10-142,421.02,479.02,415.02,479.0+14.5+0.59%5,289,700
2025-10-102,498.52,507.02,457.02,464.5-33.5-1.34%4,508,200
2025-10-092,519.52,527.52,475.52,498.0-47.0-1.85%3,894,800
2025-10-082,548.02,580.52,530.02,545.0-4.5-0.18%3,942,400
2025-10-072,516.52,573.02,481.52,549.5+18.5+0.73%4,425,500
2025-10-062,524.52,542.02,440.02,531.0-32.0-1.25%8,802,100
2025-10-032,584.02,596.52,515.52,563.0-71.0-2.70%5,805,100
2025-10-022,725.02,747.52,634.02,634.0-84.0-3.09%3,369,000
2025-10-012,822.02,850.02,695.02,718.0-135.5-4.75%5,339,300
2025-09-302,845.02,882.52,771.02,853.5+58.5+2.09%4,139,200
2025-09-292,803.52,820.02,756.02,795.0-30.0-1.06%2,097,200
2025-09-262,802.02,833.02,781.02,825.0-15.0-0.53%3,326,500
2025-09-252,848.02,867.02,835.02,840.0-8.0-0.28%2,406,000
2025-09-242,877.02,888.02,822.02,848.0-8.0-0.28%2,763,500
2025-09-222,904.02,916.02,856.02,856.0-61.0-2.09%3,193,000
2025-09-192,850.02,935.02,842.02,917.0+47.0+1.64%5,994,500
2025-09-182,910.02,927.02,856.02,870.0-31.0-1.07%3,946,500
2025-09-172,863.02,942.02,853.02,901.0+57.0+2.00%6,106,500
2025-09-162,847.02,853.02,810.02,844.0+1.0+0.04%2,693,500
2025-09-122,890.02,890.02,810.02,843.0——3,798,000

直近120営業日分を表示