日邦産業
9913スタンダード/卸売業/NIPPO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,720.0 | 3,750.0 | 3,715.0 | 3,750.0 | -40.0 | -1.06% | 4,100 |
| 2026-03-12 | 3,755.0 | 3,790.0 | 3,700.0 | 3,790.0 | +55.0 | +1.47% | 1,500 |
| 2026-03-11 | 3,695.0 | 3,735.0 | 3,695.0 | 3,735.0 | +15.0 | +0.40% | 1,400 |
| 2026-03-10 | 3,685.0 | 3,770.0 | 3,645.0 | 3,720.0 | +45.0 | +1.22% | 7,800 |
| 2026-03-09 | 3,655.0 | 3,700.0 | 3,650.0 | 3,675.0 | -45.0 | -1.21% | 2,300 |
| 2026-03-06 | 3,700.0 | 3,785.0 | 3,700.0 | 3,720.0 | 0.0 | 0.00% | 2,700 |
| 2026-03-05 | 3,705.0 | 3,775.0 | 3,700.0 | 3,720.0 | +15.0 | +0.40% | 1,700 |
| 2026-03-04 | 3,775.0 | 3,800.0 | 3,665.0 | 3,705.0 | -70.0 | -1.85% | 12,800 |
| 2026-03-03 | 3,825.0 | 3,830.0 | 3,770.0 | 3,775.0 | -45.0 | -1.18% | 4,800 |
| 2026-03-02 | 3,750.0 | 3,820.0 | 3,730.0 | 3,820.0 | +25.0 | +0.66% | 8,500 |
| 2026-02-27 | 3,775.0 | 3,805.0 | 3,765.0 | 3,795.0 | +45.0 | +1.20% | 10,300 |
| 2026-02-26 | 3,745.0 | 3,860.0 | 3,735.0 | 3,750.0 | +30.0 | +0.81% | 8,200 |
| 2026-02-25 | 3,775.0 | 3,950.0 | 3,720.0 | 3,720.0 | -55.0 | -1.46% | 16,800 |
| 2026-02-24 | 3,725.0 | 4,140.0 | 3,715.0 | 3,775.0 | -20.0 | -0.53% | 50,200 |
| 2026-02-20 | 3,700.0 | 3,940.0 | 3,610.0 | 3,795.0 | +345.0 | +10.00% | 68,600 |
| 2026-02-19 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | +500.0 | +16.95% | 5,500 |
| 2026-02-18 | 2,951.0 | 2,951.0 | 2,950.0 | 2,950.0 | -1.0 | -0.03% | 400 |
| 2026-02-17 | 2,960.0 | 2,960.0 | 2,938.0 | 2,951.0 | +1.0 | +0.03% | 300 |
| 2026-02-16 | 2,949.0 | 2,950.0 | 2,948.0 | 2,950.0 | +30.0 | +1.03% | 9,100 |
| 2026-02-13 | 2,918.0 | 2,920.0 | 2,918.0 | 2,920.0 | -2.0 | -0.07% | 1,000 |
| 2026-02-12 | 2,922.0 | 2,922.0 | 2,922.0 | 2,922.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 2,944.0 | 2,944.0 | 2,919.0 | 2,922.0 | +3.0 | +0.10% | 500 |
| 2026-02-09 | 2,940.0 | 2,941.0 | 2,919.0 | 2,919.0 | -21.0 | -0.71% | 2,300 |
| 2026-02-06 | 2,920.0 | 2,948.0 | 2,912.0 | 2,940.0 | +20.0 | +0.68% | 6,300 |
| 2026-02-05 | 2,904.0 | 2,950.0 | 2,861.0 | 2,920.0 | -30.0 | -1.02% | 20,700 |
| 2026-02-04 | 2,911.0 | 2,965.0 | 2,898.0 | 2,950.0 | +39.0 | +1.34% | 6,000 |
| 2026-02-03 | 2,925.0 | 2,949.0 | 2,899.0 | 2,911.0 | +11.0 | +0.38% | 900 |
| 2026-02-02 | 2,950.0 | 2,950.0 | 2,890.0 | 2,900.0 | -50.0 | -1.69% | 6,800 |
| 2026-01-30 | 2,890.0 | 2,950.0 | 2,826.0 | 2,950.0 | +60.0 | +2.08% | 7,900 |
| 2026-01-29 | 2,792.0 | 2,890.0 | 2,792.0 | 2,890.0 | +98.0 | +3.51% | 9,200 |
| 2026-01-28 | 2,792.0 | 2,801.0 | 2,792.0 | 2,792.0 | -21.0 | -0.75% | 500 |
| 2026-01-27 | 2,813.0 | 2,813.0 | 2,813.0 | 2,813.0 | +13.0 | +0.46% | 400 |
| 2026-01-26 | 2,793.0 | 2,849.0 | 2,793.0 | 2,800.0 | +5.0 | +0.18% | 1,700 |
| 2026-01-23 | 2,803.0 | 2,803.0 | 2,795.0 | 2,795.0 | -12.0 | -0.43% | 700 |
| 2026-01-22 | 2,801.0 | 2,824.0 | 2,801.0 | 2,807.0 | +6.0 | +0.21% | 1,200 |
| 2026-01-21 | 2,800.0 | 2,849.0 | 2,800.0 | 2,801.0 | +1.0 | +0.04% | 1,200 |
| 2026-01-20 | 2,800.0 | 2,839.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | 10,600 |
| 2026-01-19 | 2,800.0 | 2,801.0 | 2,790.0 | 2,800.0 | -49.0 | -1.72% | 1,500 |
| 2026-01-16 | 2,849.0 | 2,849.0 | 2,849.0 | 2,849.0 | 0.0 | 0.00% | 100 |
| 2026-01-15 | 2,800.0 | 2,849.0 | 2,800.0 | 2,849.0 | +49.0 | +1.75% | 1,100 |
| 2026-01-14 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | 100 |
| 2026-01-13 | 2,800.0 | 2,808.0 | 2,771.0 | 2,800.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-09 | 2,769.0 | 2,837.0 | 2,769.0 | 2,800.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-08 | 2,800.0 | 2,806.0 | 2,755.0 | 2,800.0 | -50.0 | -1.75% | 600 |
| 2026-01-07 | 2,830.0 | 2,850.0 | 2,829.0 | 2,850.0 | +20.0 | +0.71% | 1,900 |
| 2026-01-06 | 2,829.0 | 2,830.0 | 2,829.0 | 2,830.0 | +20.0 | +0.71% | 500 |
| 2026-01-05 | 2,810.0 | 2,810.0 | 2,810.0 | 2,810.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 2,770.0 | 2,810.0 | 2,770.0 | 2,810.0 | +41.0 | +1.48% | 900 |
| 2025-12-29 | 2,768.0 | 2,770.0 | 2,753.0 | 2,769.0 | +1.0 | +0.04% | 2,200 |
| 2025-12-26 | 2,770.0 | 2,770.0 | 2,768.0 | 2,768.0 | -1.0 | -0.04% | 300 |
| 2025-12-25 | 2,729.0 | 2,769.0 | 2,729.0 | 2,769.0 | +39.0 | +1.43% | 5,200 |
| 2025-12-24 | 2,730.0 | 2,730.0 | 2,730.0 | 2,730.0 | +12.0 | +0.44% | 100 |
| 2025-12-23 | 2,718.0 | 2,718.0 | 2,718.0 | 2,718.0 | 0.0 | 0.00% | 300 |
| 2025-12-22 | 2,718.0 | 2,718.0 | 2,718.0 | 2,718.0 | -1.0 | -0.04% | 800 |
| 2025-12-19 | 2,735.0 | 2,735.0 | 2,719.0 | 2,719.0 | -4.0 | -0.15% | 2,300 |
| 2025-12-18 | 2,723.0 | 2,723.0 | 2,723.0 | 2,723.0 | -22.0 | -0.80% | 200 |
| 2025-12-17 | 2,745.0 | 2,749.0 | 2,717.0 | 2,745.0 | +7.0 | +0.26% | 2,300 |
| 2025-12-16 | 2,741.0 | 2,741.0 | 2,720.0 | 2,738.0 | +20.0 | +0.74% | 600 |
| 2025-12-15 | 2,718.0 | 2,718.0 | 2,718.0 | 2,718.0 | -23.0 | -0.84% | 300 |
| 2025-12-12 | 2,743.0 | 2,748.0 | 2,718.0 | 2,741.0 | +11.0 | +0.40% | 600 |
| 2025-12-11 | 2,726.0 | 2,730.0 | 2,726.0 | 2,730.0 | +13.0 | +0.48% | 200 |
| 2025-12-10 | 2,718.0 | 2,718.0 | 2,717.0 | 2,717.0 | -8.0 | -0.29% | 800 |
| 2025-12-09 | 2,725.0 | 2,725.0 | 2,725.0 | 2,725.0 | -1.0 | -0.04% | 300 |
| 2025-12-08 | 2,741.0 | 2,741.0 | 2,725.0 | 2,726.0 | -15.0 | -0.55% | 800 |
| 2025-12-05 | 2,725.0 | 2,741.0 | 2,725.0 | 2,741.0 | +19.0 | +0.70% | 500 |
| 2025-12-04 | 2,718.0 | 2,722.0 | 2,718.0 | 2,722.0 | +6.0 | +0.22% | 900 |
| 2025-12-03 | 2,716.0 | 2,716.0 | 2,716.0 | 2,716.0 | 0.0 | 0.00% | 300 |
| 2025-12-02 | 2,766.0 | 2,766.0 | 2,716.0 | 2,716.0 | -6.0 | -0.22% | 200 |
| 2025-12-01 | 2,790.0 | 2,790.0 | 2,711.0 | 2,722.0 | -22.0 | -0.80% | 1,000 |
| 2025-11-28 | 2,700.0 | 2,744.0 | 2,700.0 | 2,744.0 | +48.0 | +1.78% | 4,000 |
| 2025-11-27 | 2,696.0 | 2,696.0 | 2,696.0 | 2,696.0 | +16.0 | +0.60% | 400 |
| 2025-11-26 | 2,657.0 | 2,680.0 | 2,657.0 | 2,680.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-25 | 2,655.0 | 2,680.0 | 2,655.0 | 2,680.0 | -6.0 | -0.22% | 2,700 |
| 2025-11-21 | 2,676.0 | 2,686.0 | 2,657.0 | 2,686.0 | +10.0 | +0.37% | 1,800 |
| 2025-11-20 | 2,698.0 | 2,698.0 | 2,668.0 | 2,676.0 | +7.0 | +0.26% | 3,100 |
| 2025-11-19 | 2,698.0 | 2,698.0 | 2,669.0 | 2,669.0 | -1.0 | -0.04% | 900 |
| 2025-11-18 | 2,697.0 | 2,697.0 | 2,670.0 | 2,670.0 | +8.0 | +0.30% | 600 |
| 2025-11-17 | 2,662.0 | 2,676.0 | 2,662.0 | 2,662.0 | +5.0 | +0.19% | 900 |
| 2025-11-14 | 2,650.0 | 2,683.0 | 2,650.0 | 2,657.0 | -40.0 | -1.48% | 2,900 |
| 2025-11-13 | 2,705.0 | 2,705.0 | 2,641.0 | 2,697.0 | +37.0 | +1.39% | 1,000 |
| 2025-11-12 | 2,660.0 | 2,660.0 | 2,659.0 | 2,660.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-11 | 2,675.0 | 2,684.0 | 2,660.0 | 2,660.0 | -65.0 | -2.39% | 1,800 |
| 2025-11-10 | 2,725.0 | 2,725.0 | 2,725.0 | 2,725.0 | +44.0 | +1.64% | 2,700 |
| 2025-11-07 | 2,641.0 | 2,681.0 | 2,641.0 | 2,681.0 | +41.0 | +1.55% | 800 |
| 2025-11-06 | 2,652.0 | 2,652.0 | 2,640.0 | 2,640.0 | -35.0 | -1.31% | 1,500 |
| 2025-11-05 | 2,798.0 | 2,798.0 | 2,602.0 | 2,675.0 | -122.0 | -4.36% | 6,300 |
| 2025-11-04 | 2,797.0 | 2,797.0 | 2,797.0 | 2,797.0 | +47.0 | +1.71% | 100 |
| 2025-10-31 | 2,743.0 | 2,750.0 | 2,743.0 | 2,750.0 | -8.0 | -0.29% | 200 |
| 2025-10-30 | 2,736.0 | 2,758.0 | 2,736.0 | 2,758.0 | -22.0 | -0.79% | 2,600 |
| 2025-10-29 | 2,724.0 | 2,780.0 | 2,702.0 | 2,780.0 | +61.0 | +2.24% | 1,400 |
| 2025-10-28 | 2,768.0 | 2,773.0 | 2,719.0 | 2,719.0 | -54.0 | -1.95% | 600 |
| 2025-10-27 | 2,745.0 | 2,778.0 | 2,745.0 | 2,773.0 | +28.0 | +1.02% | 1,400 |
| 2025-10-24 | 2,728.0 | 2,745.0 | 2,728.0 | 2,745.0 | +10.0 | +0.37% | 500 |
| 2025-10-23 | 2,703.0 | 2,780.0 | 2,701.0 | 2,735.0 | +20.0 | +0.74% | 2,000 |
| 2025-10-22 | 2,750.0 | 2,750.0 | 2,715.0 | 2,715.0 | +15.0 | +0.56% | 300 |
| 2025-10-21 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | 100 |
| 2025-10-20 | 2,750.0 | 2,750.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | 200 |
| 2025-10-17 | 2,713.0 | 2,713.0 | 2,700.0 | 2,700.0 | -30.0 | -1.10% | 200 |
| 2025-10-16 | 2,727.0 | 2,730.0 | 2,727.0 | 2,730.0 | +31.0 | +1.15% | 10,300 |
| 2025-10-15 | 2,699.0 | 2,699.0 | 2,699.0 | 2,699.0 | -6.0 | -0.22% | 100 |
| 2025-10-14 | 2,730.0 | 2,730.0 | 2,680.0 | 2,705.0 | -5.0 | -0.18% | 500 |
| 2025-10-10 | 2,701.0 | 2,724.0 | 2,701.0 | 2,710.0 | -15.0 | -0.55% | 1,500 |
| 2025-10-09 | 2,741.0 | 2,741.0 | 2,699.0 | 2,725.0 | -27.0 | -0.98% | 3,400 |
| 2025-10-08 | 2,741.0 | 2,786.0 | 2,710.0 | 2,752.0 | +2.0 | +0.07% | 3,900 |
| 2025-10-07 | 2,740.0 | 2,763.0 | 2,734.0 | 2,750.0 | -14.0 | -0.51% | 5,300 |
| 2025-10-06 | 2,793.0 | 2,793.0 | 2,764.0 | 2,764.0 | +19.0 | +0.69% | 1,100 |
| 2025-10-03 | 2,738.0 | 2,750.0 | 2,716.0 | 2,745.0 | -32.0 | -1.15% | 1,600 |
| 2025-10-02 | 2,793.0 | 2,793.0 | 2,738.0 | 2,777.0 | -18.0 | -0.64% | 1,900 |
| 2025-10-01 | 2,795.0 | 2,795.0 | 2,792.0 | 2,795.0 | +38.0 | +1.38% | 2,900 |
| 2025-09-30 | 2,748.0 | 2,797.0 | 2,738.0 | 2,757.0 | -38.0 | -1.36% | 3,800 |
| 2025-09-29 | 2,796.0 | 2,796.0 | 2,750.0 | 2,795.0 | +35.0 | +1.27% | 600 |
| 2025-09-26 | 2,800.0 | 2,800.0 | 2,741.0 | 2,760.0 | -10.0 | -0.36% | 400 |
| 2025-09-25 | 2,741.0 | 2,792.0 | 2,741.0 | 2,770.0 | +29.0 | +1.06% | 5,600 |
| 2025-09-24 | 2,792.0 | 2,792.0 | 2,694.0 | 2,741.0 | -28.0 | -1.01% | 4,700 |
| 2025-09-22 | 2,700.0 | 2,800.0 | 2,700.0 | 2,769.0 | +98.0 | +3.67% | 11,800 |
| 2025-09-19 | 2,632.0 | 2,671.0 | 2,631.0 | 2,671.0 | +56.0 | +2.14% | 13,400 |
| 2025-09-18 | 2,598.0 | 2,654.0 | 2,598.0 | 2,615.0 | -7.0 | -0.27% | 4,500 |
| 2025-09-17 | 2,615.0 | 2,622.0 | 2,596.0 | 2,622.0 | +26.0 | +1.00% | 2,200 |
| 2025-09-16 | 2,596.0 | 2,596.0 | 2,596.0 | 2,596.0 | 0.0 | 0.00% | 100 |
| 2025-09-12 | 2,613.0 | 2,613.0 | 2,596.0 | 2,596.0 | — | — | 1,300 |
直近120営業日分を表示