KabuInsight

日本電計

9908
スタンダード/卸売業/NIHON DENKEI 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
2026-03-132,610.02,610.02,560.02,581.0-40.0-1.53%15,800
2026-03-122,563.02,627.02,540.02,621.0+33.0+1.28%30,500
2026-03-112,657.02,660.02,557.02,588.0-19.0-0.73%51,900
2026-03-102,530.02,664.02,515.02,607.0+88.0+3.49%47,400
2026-03-092,450.02,536.02,425.02,519.0-70.0-2.70%31,800
2026-03-062,566.02,596.02,517.02,589.0+23.0+0.90%6,800
2026-03-052,524.02,572.02,502.02,566.0+92.0+3.72%15,100
2026-03-042,491.02,528.02,430.02,474.0-92.0-3.59%36,300
2026-03-032,645.02,660.02,566.02,566.0-63.0-2.40%10,100
2026-03-022,668.02,668.02,592.02,629.0-52.0-1.94%14,800
2026-02-272,627.02,681.02,627.02,681.0+54.0+2.06%13,400
2026-02-262,643.02,643.02,612.02,627.0-1.0-0.04%15,400
2026-02-252,612.02,649.02,610.02,628.0+18.0+0.69%18,100
2026-02-242,560.02,610.02,560.02,610.0+35.0+1.36%6,900
2026-02-202,616.02,616.02,550.02,575.0-32.0-1.23%10,300
2026-02-192,605.02,631.02,585.02,607.0+2.0+0.08%17,200
2026-02-182,625.02,625.02,593.02,605.0+1.0+0.04%6,900
2026-02-172,618.02,637.02,593.02,604.0-9.0-0.34%8,200
2026-02-162,647.02,647.02,595.02,613.0-34.0-1.28%10,000
2026-02-132,650.02,651.02,583.02,647.0-20.0-0.75%15,400
2026-02-122,675.02,712.02,652.02,667.0+18.0+0.68%31,200
2026-02-102,621.02,649.02,595.02,649.0+40.0+1.53%21,000
2026-02-092,588.02,669.02,570.02,609.0+60.0+2.35%40,700
2026-02-062,463.02,559.02,407.02,549.0+73.0+2.95%54,300
2026-02-052,433.02,503.02,425.02,476.0+55.0+2.27%18,500
2026-02-042,421.02,447.02,390.02,421.0-12.0-0.49%9,500
2026-02-032,355.02,443.02,355.02,433.0+66.0+2.79%10,100
2026-02-022,346.02,390.02,346.02,367.0+9.0+0.38%6,800
2026-01-302,342.02,368.02,331.02,358.0+2.0+0.08%5,500
2026-01-292,363.02,363.02,318.02,356.0-7.0-0.30%8,900
2026-01-282,360.02,363.02,340.02,363.0-8.0-0.34%5,100
2026-01-272,366.02,387.02,350.02,371.0-2.0-0.08%7,500
2026-01-262,415.02,415.02,368.02,373.0-42.0-1.74%8,300
2026-01-232,399.02,415.02,391.02,415.0+5.0+0.21%3,500
2026-01-222,379.02,430.02,379.02,410.0+31.0+1.30%13,200
2026-01-212,377.02,388.02,365.02,379.0-4.0-0.17%5,900
2026-01-202,417.02,417.02,380.02,383.0-22.0-0.91%4,900
2026-01-192,410.02,435.02,384.02,405.0-35.0-1.43%14,600
2026-01-162,440.02,441.02,420.02,440.00.00.00%9,500
2026-01-152,420.02,452.02,420.02,440.0+33.0+1.37%11,400
2026-01-142,399.02,407.02,370.02,407.0+7.0+0.29%7,900
2026-01-132,408.02,440.02,400.02,400.0+39.0+1.65%14,400
2026-01-092,354.02,400.02,330.02,361.0+35.0+1.50%22,100
2026-01-082,297.02,345.02,285.02,326.0+43.0+1.88%22,000
2026-01-072,288.02,297.02,276.02,283.0-5.0-0.22%6,700
2026-01-062,293.02,298.02,271.02,288.0-5.0-0.22%8,000
2026-01-052,302.02,302.02,256.02,293.0+23.0+1.01%12,000
2025-12-302,275.02,296.02,269.02,270.0-22.0-0.96%5,400
2025-12-292,290.02,298.02,220.02,292.0+2.0+0.09%10,700
2025-12-262,299.02,299.02,277.02,290.0-8.0-0.35%11,100
2025-12-252,282.02,315.02,282.02,298.0+16.0+0.70%11,900
2025-12-242,292.02,300.02,282.02,282.0+11.0+0.48%6,900
2025-12-232,248.02,299.02,248.02,271.0+23.0+1.02%13,800
2025-12-222,207.02,249.02,207.02,248.0+43.0+1.95%9,600
2025-12-192,189.02,206.02,176.02,205.0+16.0+0.73%6,900
2025-12-182,181.02,203.02,163.02,189.0-16.0-0.73%7,800
2025-12-172,215.02,215.02,172.02,205.0-10.0-0.45%4,900
2025-12-162,233.02,233.02,198.02,215.0-15.0-0.67%9,600
2025-12-152,179.02,230.02,179.02,230.0+39.0+1.78%15,900
2025-12-122,201.02,210.02,167.02,191.0-24.0-1.08%8,100
2025-12-112,220.02,220.02,166.02,215.0+15.0+0.68%22,100
2025-12-102,212.02,212.02,129.02,200.0+33.0+1.52%21,100
2025-12-092,149.02,167.02,127.02,167.0+42.0+1.98%17,400
2025-12-082,075.02,143.02,071.02,125.0+55.0+2.66%13,600
2025-12-052,070.02,070.02,057.02,070.0+10.0+0.49%2,800
2025-12-042,050.02,064.02,050.02,060.0+10.0+0.49%3,100
2025-12-032,069.02,069.02,046.02,050.0-19.0-0.92%2,900
2025-12-022,074.02,074.02,050.02,069.0-2.0-0.10%4,500
2025-12-012,075.02,075.02,070.02,071.0+8.0+0.39%2,700
2025-11-282,060.02,070.02,060.02,063.0+8.0+0.39%5,600
2025-11-272,058.02,063.02,055.02,055.0-3.0-0.15%3,700
2025-11-262,048.02,065.02,048.02,058.0+12.0+0.59%4,200
2025-11-252,048.02,063.02,045.02,046.0+1.0+0.05%7,400
2025-11-212,057.02,063.02,043.02,045.0-2.0-0.10%4,400
2025-11-202,069.02,069.02,047.02,047.0-10.0-0.49%3,700
2025-11-192,051.02,060.02,020.02,057.0+13.0+0.64%33,600
2025-11-182,054.02,054.02,038.02,044.0-9.0-0.44%4,500
2025-11-172,050.02,053.02,026.02,053.0+4.0+0.20%13,200
2025-11-142,042.02,049.02,040.02,049.0+7.0+0.34%8,700
2025-11-132,043.02,050.02,041.02,042.0-8.0-0.39%5,600
2025-11-122,043.02,050.02,040.02,050.0-6.0-0.29%6,400
2025-11-112,057.02,057.02,039.02,056.0+18.0+0.88%7,400
2025-11-102,049.02,076.02,028.02,038.0+6.0+0.30%26,600
2025-11-072,029.02,043.02,021.02,032.0-13.0-0.64%5,100
2025-11-062,019.02,047.02,019.02,045.0+27.0+1.34%3,600
2025-11-052,035.02,039.02,016.02,018.0-17.0-0.84%8,700
2025-11-042,038.02,050.02,033.02,035.0-3.0-0.15%7,500
2025-10-312,040.02,040.02,028.02,038.0+6.0+0.30%5,500
2025-10-302,035.02,040.02,027.02,032.0-3.0-0.15%3,000
2025-10-292,042.02,055.02,030.02,035.0-6.0-0.29%3,000
2025-10-282,053.02,053.02,041.02,041.0-12.0-0.58%8,700
2025-10-272,040.02,054.02,040.02,053.0+14.0+0.69%10,600
2025-10-242,050.02,053.02,035.02,039.0-11.0-0.54%12,200
2025-10-232,046.02,050.02,038.02,050.0+3.0+0.15%2,700
2025-10-222,036.02,048.02,031.02,047.0+11.0+0.54%5,700
2025-10-212,050.02,050.02,036.02,036.0-14.0-0.68%3,900
2025-10-202,049.02,050.02,038.02,050.0+19.0+0.94%4,600
2025-10-172,052.02,052.02,031.02,031.0+1.0+0.05%6,300
2025-10-162,052.02,052.02,030.02,030.0+5.0+0.25%3,800
2025-10-152,050.02,050.02,025.02,025.0+2.0+0.10%6,400
2025-10-142,016.02,050.02,015.02,023.0-29.0-1.41%4,500
2025-10-102,045.02,057.02,045.02,052.0+3.0+0.15%5,500
2025-10-092,060.02,060.02,046.02,049.0-11.0-0.53%7,500
2025-10-082,049.02,068.02,049.02,060.0+10.0+0.49%2,200
2025-10-072,050.02,060.02,047.02,050.0-5.0-0.24%5,900
2025-10-062,067.02,095.02,050.02,055.0-3.0-0.15%3,900
2025-10-032,050.02,064.02,049.02,058.0+7.0+0.34%2,900
2025-10-022,041.02,063.02,035.02,051.0+3.0+0.15%7,900
2025-10-012,057.02,059.02,020.02,048.0-22.0-1.06%16,200
2025-09-302,113.02,113.02,061.02,070.0-18.0-0.86%5,500
2025-09-292,104.02,104.02,088.02,088.0-39.0-1.83%4,900
2025-09-262,133.02,150.02,127.02,127.0+1.0+0.05%7,200
2025-09-252,124.02,133.02,121.02,126.0+2.0+0.09%5,700
2025-09-242,120.02,129.02,114.02,124.0+10.0+0.47%8,400
2025-09-222,079.02,115.02,079.02,114.0+39.0+1.88%11,800
2025-09-192,080.02,086.02,075.02,075.0-9.0-0.43%6,600
2025-09-182,082.02,087.02,071.02,084.0+2.0+0.10%6,000
2025-09-172,097.02,097.02,066.02,082.0-1.0-0.05%9,600
2025-09-162,090.02,099.02,082.02,083.0+1.0+0.05%7,700
2025-09-122,096.02,096.02,080.02,082.0——5,800

直近120営業日分を表示