KabuInsight

日伝

9902
プライム/卸売業/NICHIDEN Corporation
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
2026-03-132,383.02,398.02,378.02,387.0-1.0-0.04%47,100
2026-03-122,425.02,425.02,388.02,388.0-46.0-1.89%38,500
2026-03-112,444.02,457.02,432.02,434.0+12.0+0.50%38,800
2026-03-102,400.02,425.02,385.02,422.0+47.0+1.98%49,200
2026-03-092,353.02,381.02,320.02,375.0-21.0-0.88%142,500
2026-03-062,413.02,413.02,368.02,396.0-17.0-0.70%67,900
2026-03-052,409.02,436.02,399.02,413.0+38.0+1.60%105,400
2026-03-042,411.02,424.02,350.02,375.0-65.0-2.66%172,000
2026-03-032,494.02,508.02,440.02,440.0-51.0-2.05%159,900
2026-03-022,532.02,532.02,466.02,491.0-69.0-2.70%169,300
2026-02-272,538.02,572.02,510.02,560.0+50.0+1.99%230,300
2026-02-262,530.02,574.02,493.02,510.0-20.0-0.79%863,100
2026-02-252,491.02,537.02,480.02,530.0+30.0+1.20%131,100
2026-02-242,500.02,525.02,491.02,500.0+5.0+0.20%69,300
2026-02-202,532.02,532.02,474.02,495.0-48.0-1.89%100,100
2026-02-192,503.02,554.02,474.02,543.0+43.0+1.72%322,700
2026-02-182,523.02,535.02,470.02,500.0-18.0-0.71%238,000
2026-02-172,500.02,529.02,490.02,518.0+17.0+0.68%91,600
2026-02-162,472.02,539.02,468.02,501.0+31.0+1.26%120,700
2026-02-132,543.02,569.02,466.02,470.0-101.0-3.93%131,800
2026-02-122,565.02,630.02,561.02,571.0+11.0+0.43%261,300
2026-02-102,514.02,563.02,511.02,560.0+46.0+1.83%35,400
2026-02-092,529.02,529.02,480.02,514.0+20.0+0.80%41,900
2026-02-062,501.02,501.02,470.02,494.0-9.0-0.36%26,200
2026-02-052,494.02,524.02,489.02,503.0+38.0+1.54%46,600
2026-02-042,454.02,481.02,410.02,465.0-15.0-0.60%59,200
2026-02-032,499.02,511.02,470.02,480.00.00.00%45,500
2026-02-022,520.02,544.02,480.02,480.0-40.0-1.59%44,300
2026-01-302,487.02,523.02,485.02,520.0+19.0+0.76%29,700
2026-01-292,475.02,510.02,460.02,501.0+12.0+0.48%34,900
2026-01-282,491.02,500.02,475.02,489.0-10.0-0.40%37,800
2026-01-272,500.02,509.02,486.02,499.0-13.0-0.52%31,500
2026-01-262,545.02,548.02,498.02,512.0-64.0-2.48%43,900
2026-01-232,574.02,581.02,558.02,576.0+2.0+0.08%22,600
2026-01-222,544.02,580.02,544.02,574.0+27.0+1.06%31,700
2026-01-212,552.02,553.02,524.02,547.0-32.0-1.24%36,800
2026-01-202,599.02,615.02,561.02,579.0-32.0-1.23%64,500
2026-01-192,648.02,650.02,607.02,611.0-55.0-2.06%33,800
2026-01-162,623.02,666.02,617.02,666.0+39.0+1.48%39,000
2026-01-152,609.02,638.02,599.02,627.0+17.0+0.65%28,100
2026-01-142,594.02,617.02,594.02,610.0+14.0+0.54%31,500
2026-01-132,609.02,617.02,575.02,596.0+19.0+0.74%29,700
2026-01-092,595.02,620.02,577.02,577.0-28.0-1.07%21,900
2026-01-082,603.02,614.02,591.02,605.0+2.0+0.08%23,400
2026-01-072,605.02,636.02,590.02,603.0-10.0-0.38%27,700
2026-01-062,575.02,613.02,575.02,613.0+33.0+1.28%25,500
2026-01-052,551.02,589.02,551.02,580.0+30.0+1.18%23,600
2025-12-302,561.02,581.02,544.02,550.0-16.0-0.62%22,300
2025-12-292,560.02,566.02,540.02,566.0+22.0+0.86%36,700
2025-12-262,554.02,554.02,530.02,544.0-1.0-0.04%33,000
2025-12-252,540.02,548.02,533.02,545.0+29.0+1.15%22,100
2025-12-242,521.02,542.02,510.02,516.0-7.0-0.28%24,300
2025-12-232,500.02,531.02,500.02,523.0+8.0+0.32%24,000
2025-12-222,493.02,518.02,476.02,515.0+30.0+1.21%53,300
2025-12-192,483.02,513.02,472.02,485.0-18.0-0.72%58,100
2025-12-182,470.02,514.02,467.02,503.0+24.0+0.97%25,600
2025-12-172,482.02,500.02,457.02,479.0+6.0+0.24%23,600
2025-12-162,500.02,504.02,471.02,473.0-31.0-1.24%43,500
2025-12-152,484.02,509.02,468.02,504.0+30.0+1.21%35,400
2025-12-122,484.02,507.02,447.02,474.0+25.0+1.02%39,500
2025-12-112,498.02,521.02,440.02,449.0-54.0-2.16%45,400
2025-12-102,505.02,512.02,494.02,503.0-8.0-0.32%31,900
2025-12-092,537.02,558.02,501.02,511.0-54.0-2.11%40,100
2025-12-082,606.02,606.02,535.02,565.0+32.0+1.26%131,400
2025-12-052,551.02,551.02,519.02,533.0-24.0-0.94%31,700
2025-12-042,503.02,584.02,503.02,557.0+51.0+2.04%34,300
2025-12-032,504.02,518.02,485.02,506.0+2.0+0.08%39,700
2025-12-022,526.02,530.02,493.02,504.0-39.0-1.53%31,700
2025-12-012,563.02,572.02,530.02,543.0-20.0-0.78%42,700
2025-11-282,526.02,564.02,516.02,563.0+39.0+1.55%47,500
2025-11-272,515.02,549.02,502.02,524.0+6.0+0.24%39,800
2025-11-262,473.02,519.02,473.02,518.0+38.0+1.53%33,900
2025-11-252,518.02,522.02,466.02,480.0-28.0-1.12%73,600
2025-11-212,390.02,514.02,390.02,508.0+108.0+4.50%432,400
2025-11-202,382.02,425.02,380.02,400.0+27.0+1.14%72,100
2025-11-192,355.02,380.02,333.02,373.0+17.0+0.72%90,100
2025-11-182,390.02,401.02,346.02,356.0-40.0-1.67%87,100
2025-11-172,396.02,405.02,368.02,396.0-15.0-0.62%84,000
2025-11-142,411.02,421.02,403.02,411.0-20.0-0.82%41,700
2025-11-132,450.02,459.02,420.02,431.0-7.0-0.29%39,400
2025-11-122,428.02,456.02,425.02,438.0-2.0-0.08%40,300
2025-11-112,475.02,475.02,421.02,440.0-20.0-0.81%33,100
2025-11-102,441.02,480.02,433.02,460.0+31.0+1.28%51,100
2025-11-072,372.02,430.02,370.02,429.0+52.0+2.19%61,300
2025-11-062,428.02,436.02,371.02,377.0-90.0-3.65%96,600
2025-11-052,493.02,493.02,439.02,467.0-31.0-1.24%44,300
2025-11-042,462.02,510.02,460.02,498.0+13.0+0.52%25,900
2025-10-312,449.02,486.02,445.02,485.0+38.0+1.55%34,900
2025-10-302,459.02,471.02,445.02,447.0-22.0-0.89%42,900
2025-10-292,475.02,478.02,451.02,469.0-8.0-0.32%50,300
2025-10-282,548.02,548.02,475.02,477.0-88.0-3.43%80,300
2025-10-272,582.02,582.02,545.02,565.0+20.0+0.79%36,400
2025-10-242,571.02,583.02,543.02,545.0-37.0-1.43%29,200
2025-10-232,561.02,596.02,551.02,582.0+4.0+0.16%27,700
2025-10-222,577.02,595.02,577.02,578.0+1.0+0.04%28,600
2025-10-212,591.02,613.02,573.02,577.0-28.0-1.07%32,200
2025-10-202,620.02,620.02,588.02,605.0+25.0+0.97%29,600
2025-10-172,568.02,593.02,558.02,580.00.00.00%20,800
2025-10-162,626.02,633.02,572.02,580.0-37.0-1.41%30,900
2025-10-152,615.02,630.02,604.02,617.0+20.0+0.77%20,400
2025-10-142,605.02,626.02,586.02,597.0-33.0-1.25%30,800
2025-10-102,652.02,652.02,622.02,630.0-51.0-1.90%20,900
2025-10-092,670.02,682.02,654.02,681.0+12.0+0.45%15,400
2025-10-082,705.02,722.02,664.02,669.0-37.0-1.37%15,600
2025-10-072,696.02,720.02,690.02,706.0+1.0+0.04%17,800
2025-10-062,700.02,715.02,687.02,705.0+34.0+1.27%21,800
2025-10-032,621.02,684.02,621.02,671.0+41.0+1.56%19,900
2025-10-022,637.02,666.02,611.02,630.0-13.0-0.49%30,500
2025-10-012,721.02,721.02,636.02,643.0-78.0-2.87%34,400
2025-09-302,768.02,768.02,721.02,721.0-50.0-1.80%34,500
2025-09-292,800.02,800.02,747.02,771.0-79.0-2.77%50,500
2025-09-262,802.02,854.02,802.02,850.0+37.0+1.32%109,100
2025-09-252,795.02,824.02,794.02,813.0+23.0+0.82%32,200
2025-09-242,806.02,811.02,789.02,790.0-24.0-0.85%46,200
2025-09-222,794.02,834.02,794.02,814.0+27.0+0.97%45,500
2025-09-192,810.02,843.02,787.02,787.0-12.0-0.43%68,900
2025-09-182,783.02,806.02,762.02,799.0+22.0+0.79%33,600
2025-09-172,810.02,810.02,774.02,777.0-42.0-1.49%31,100
2025-09-162,832.02,840.02,808.02,819.0-24.0-0.84%38,400
2025-09-122,851.02,869.02,831.02,843.0——27,100

直近120営業日分を表示