NITTOH(1738)の株価時系列情報
NITTOH(1738)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 464 | 464 | 464 | 464 | 200 |
2021/12/29 | 464 | 464 | 464 | 464 | 100 |
2021/12/28 | 456 | 457 | 456 | 457 | 200 |
2021/12/27 | 456 | 456 | 456 | 456 | 100 |
2021/12/24 | 459 | 459 | 459 | 459 | 100 |
2021/12/23 | 458 | 459 | 458 | 459 | 300 |
2021/12/22 | 456 | 456 | 456 | 456 | 400 |
2021/12/21 | 457 | 457 | 457 | 457 | 100 |
2021/12/20 | 452 | 457 | 452 | 457 | 200 |
2021/12/17 | 453 | 453 | 453 | 453 | 100 |
2021/12/16 | 462 | 462 | 451 | 452 | 3,200 |
2021/12/15 | 458 | 463 | 458 | 462 | 400 |
2021/12/14 | 462 | 462 | 462 | 462 | 100 |
2021/12/13 | 461 | 462 | 461 | 462 | 200 |
2021/12/10 | 461 | 461 | 461 | 461 | 100 |
2021/12/09 | 466 | 466 | 466 | 466 | 300 |
2021/12/08 | 466 | 466 | 466 | 466 | 200 |
2021/12/07 | 466 | 477 | 466 | 474 | 1,800 |
2021/12/06 | 459 | 466 | 459 | 466 | 1,000 |
2021/12/03 | 453 | 459 | 453 | 459 | 400 |
2021/12/02 | 454 | 459 | 454 | 459 | 700 |
2021/12/01 | 478 | 478 | 470 | 470 | 2,600 |
2021/11/30 | 455 | 478 | 455 | 478 | 900 |
2021/11/29 | 455 | 455 | 455 | 455 | 100 |
2021/11/26 | 455 | 455 | 455 | 455 | 100 |
2021/11/25 | 455 | 455 | 455 | 455 | 4,100 |
2021/11/24 | 455 | 455 | 455 | 455 | 100 |
2021/11/22 | 455 | 455 | 455 | 455 | 300 |
2021/11/19 | 454 | 454 | 454 | 454 | 200 |
2021/11/18 | 454 | 454 | 454 | 454 | 100 |
2021/11/17 | 460 | 460 | 460 | 460 | 100 |
2021/11/16 | 461 | 461 | 461 | 461 | 100 |
2021/11/15 | 461 | 461 | 461 | 461 | 300 |
2021/11/12 | 469 | 469 | 461 | 461 | 1,200 |
2021/11/11 | 469 | 469 | 469 | 469 | 200 |
2021/11/10 | 471 | 478 | 469 | 469 | 900 |
2021/11/09 | 475 | 493 | 471 | 471 | 2,200 |
2021/11/08 | 469 | 497 | 469 | 497 | 1,000 |
2021/11/05 | 472 | 472 | 469 | 469 | 900 |
2021/11/04 | 472 | 472 | 472 | 472 | 100 |
2021/11/02 | 467 | 499 | 467 | 471 | 1,600 |
2021/11/01 | 467 | 467 | 467 | 467 | 200 |
2021/10/29 | 465 | 467 | 465 | 467 | 300 |
2021/10/28 | 465 | 475 | 464 | 467 | 800 |
2021/10/27 | 476 | 476 | 468 | 468 | 500 |
2021/10/25 | 463 | 463 | 463 | 463 | 100 |
2021/10/22 | 470 | 470 | 468 | 468 | 300 |
2021/10/21 | 469 | 469 | 467 | 467 | 800 |
2021/10/20 | 478 | 478 | 460 | 462 | 1,200 |
2021/10/18 | 480 | 480 | 478 | 478 | 400 |
2021/10/15 | 474 | 474 | 474 | 474 | 1,000 |
2021/10/13 | 482 | 482 | 482 | 482 | 100 |
2021/10/12 | 482 | 482 | 482 | 482 | 200 |
2021/10/07 | 500 | 500 | 500 | 500 | 300 |
2021/10/05 | 488 | 488 | 479 | 479 | 1,400 |
2021/10/01 | 504 | 504 | 504 | 504 | 3,400 |
2021/09/30 | 486 | 504 | 486 | 504 | 1,100 |
2021/09/29 | 505 | 505 | 504 | 504 | 300 |
2021/09/28 | 480 | 480 | 480 | 480 | 200 |
2021/09/27 | 488 | 488 | 488 | 488 | 1,000 |
2021/09/22 | 490 | 490 | 488 | 488 | 2,300 |
2021/09/16 | 495 | 496 | 483 | 483 | 900 |
2021/09/15 | 487 | 492 | 484 | 492 | 300 |
2021/09/14 | 496 | 505 | 496 | 505 | 1,700 |
2021/09/13 | 495 | 495 | 495 | 495 | 100 |
2021/09/10 | 482 | 490 | 482 | 490 | 200 |
2021/09/09 | 467 | 504 | 467 | 495 | 3,900 |
2021/09/08 | 475 | 475 | 475 | 475 | 500 |
2021/09/07 | 479 | 479 | 479 | 479 | 100 |
2021/09/06 | 474 | 479 | 471 | 475 | 2,800 |
2021/09/03 | 486 | 490 | 486 | 490 | 2,200 |
2021/09/01 | 480 | 486 | 480 | 486 | 900 |
2021/08/31 | 475 | 475 | 475 | 475 | 100 |
2021/08/26 | 474 | 474 | 474 | 474 | 100 |
2021/08/23 | 476 | 476 | 474 | 474 | 300 |
2021/08/16 | 475 | 475 | 474 | 474 | 1,000 |
2021/08/12 | 481 | 481 | 475 | 475 | 700 |
2021/08/06 | 478 | 478 | 478 | 478 | 100 |
2021/08/05 | 485 | 485 | 485 | 485 | 300 |
2021/08/04 | 480 | 495 | 480 | 495 | 400 |
2021/08/02 | 479 | 479 | 473 | 473 | 1,700 |
2021/07/27 | 472 | 473 | 472 | 473 | 200 |
2021/07/26 | 470 | 470 | 468 | 468 | 3,100 |
2021/07/20 | 486 | 486 | 486 | 486 | 200 |
2021/07/19 | 499 | 499 | 499 | 499 | 300 |
2021/07/15 | 491 | 491 | 491 | 491 | 100 |
2021/07/14 | 491 | 491 | 491 | 491 | 300 |
2021/07/13 | 486 | 487 | 486 | 487 | 1,400 |
2021/07/09 | 489 | 490 | 468 | 490 | 500 |
2021/07/08 | 486 | 486 | 486 | 486 | 100 |
2021/07/07 | 499 | 499 | 499 | 499 | 100 |
2021/07/05 | 491 | 491 | 491 | 491 | 100 |
2021/07/02 | 491 | 491 | 491 | 491 | 1,000 |
2021/07/01 | 486 | 486 | 486 | 486 | 3,300 |
2021/06/29 | 486 | 486 | 486 | 486 | 400 |
2021/06/28 | 483 | 507 | 473 | 480 | 2,400 |
2021/06/24 | 483 | 483 | 483 | 483 | 100 |
2021/06/22 | 465 | 483 | 465 | 483 | 400 |
2021/06/21 | 478 | 478 | 465 | 465 | 300 |
2021/06/18 | 480 | 480 | 480 | 480 | 400 |
2021/06/17 | 475 | 480 | 470 | 480 | 600 |
2021/06/16 | 474 | 475 | 458 | 475 | 1,700 |
2021/06/15 | 460 | 468 | 460 | 468 | 3,300 |
2021/06/14 | 456 | 458 | 456 | 458 | 1,100 |
2021/06/11 | 455 | 455 | 455 | 455 | 100 |
2021/06/09 | 456 | 456 | 455 | 455 | 200 |
2021/06/08 | 467 | 467 | 459 | 459 | 300 |
2021/06/07 | 468 | 468 | 455 | 455 | 200 |
2021/06/02 | 455 | 459 | 454 | 454 | 2,200 |
2021/06/01 | 450 | 455 | 450 | 455 | 300 |
2021/05/27 | 447 | 447 | 447 | 447 | 500 |
2021/05/26 | 450 | 455 | 450 | 455 | 300 |
2021/05/25 | 460 | 460 | 450 | 450 | 1,600 |
2021/05/21 | 452 | 459 | 452 | 459 | 200 |
2021/05/20 | 458 | 460 | 455 | 460 | 800 |
2021/05/19 | 468 | 468 | 452 | 458 | 2,500 |
2021/05/18 | 473 | 473 | 473 | 473 | 100 |
2021/05/14 | 480 | 480 | 480 | 480 | 2,100 |
2021/05/13 | 483 | 483 | 480 | 480 | 2,500 |
2021/05/11 | 500 | 500 | 495 | 495 | 300 |
2021/05/10 | 471 | 517 | 471 | 517 | 4,300 |
2021/05/07 | 515 | 515 | 471 | 471 | 3,000 |
2021/05/06 | 470 | 470 | 470 | 470 | 300 |
2021/04/30 | 474 | 474 | 470 | 470 | 3,300 |
2021/04/28 | 474 | 474 | 474 | 474 | 100 |
2021/04/26 | 470 | 477 | 470 | 471 | 1,100 |
2021/04/23 | 470 | 470 | 470 | 470 | 1,000 |
2021/04/22 | 470 | 477 | 470 | 477 | 500 |
2021/04/21 | 473 | 473 | 470 | 470 | 2,700 |
2021/04/20 | 475 | 475 | 475 | 475 | 100 |
2021/04/19 | 472 | 472 | 472 | 472 | 100 |
2021/04/14 | 472 | 472 | 472 | 472 | 200 |
2021/04/13 | 473 | 473 | 472 | 472 | 600 |
2021/04/09 | 472 | 472 | 472 | 472 | 1,000 |
2021/04/08 | 472 | 472 | 472 | 472 | 200 |
2021/04/07 | 464 | 464 | 464 | 464 | 100 |
2021/04/05 | 485 | 485 | 480 | 480 | 300 |
2021/04/02 | 464 | 478 | 464 | 478 | 300 |
2021/04/01 | 456 | 464 | 456 | 464 | 400 |
2021/03/30 | 454 | 455 | 454 | 455 | 2,100 |
2021/03/29 | 480 | 487 | 480 | 487 | 1,800 |
2021/03/26 | 477 | 480 | 477 | 480 | 700 |
2021/03/25 | 470 | 470 | 470 | 470 | 500 |
2021/03/24 | 481 | 481 | 471 | 471 | 1,600 |
2021/03/23 | 480 | 489 | 480 | 481 | 1,700 |
2021/03/22 | 485 | 505 | 473 | 505 | 4,800 |
2021/03/19 | 469 | 480 | 469 | 480 | 600 |
2021/03/18 | 469 | 470 | 462 | 462 | 1,000 |
2021/03/17 | 466 | 467 | 460 | 467 | 600 |
2021/03/16 | 457 | 465 | 452 | 459 | 1,500 |
2021/03/15 | 444 | 452 | 444 | 452 | 600 |
2021/03/12 | 444 | 446 | 443 | 446 | 500 |
2021/03/11 | 460 | 460 | 453 | 453 | 6,700 |
2021/03/10 | 441 | 459 | 441 | 441 | 2,700 |
2021/03/09 | 441 | 441 | 441 | 441 | 100 |
2021/03/08 | 441 | 441 | 441 | 441 | 100 |
2021/03/05 | 440 | 440 | 440 | 440 | 200 |
2021/03/04 | 435 | 444 | 435 | 440 | 800 |
2021/03/02 | 435 | 443 | 435 | 435 | 1,800 |
2021/03/01 | 434 | 437 | 429 | 435 | 900 |
2021/02/26 | 428 | 435 | 425 | 427 | 1,900 |
2021/02/25 | 448 | 448 | 430 | 444 | 3,100 |
2021/02/24 | 437 | 440 | 437 | 440 | 1,400 |
2021/02/22 | 450 | 450 | 437 | 437 | 1,800 |
2021/02/19 | 460 | 480 | 442 | 442 | 5,000 |
2021/02/18 | 435 | 436 | 432 | 434 | 1,200 |
2021/02/17 | 440 | 440 | 432 | 432 | 2,000 |
2021/02/16 | 455 | 455 | 427 | 437 | 1,400 |
2021/02/15 | 450 | 454 | 450 | 454 | 2,700 |
2021/02/12 | 450 | 450 | 450 | 450 | 500 |
2021/02/10 | 432 | 440 | 432 | 440 | 1,200 |
2021/02/09 | 432 | 432 | 432 | 432 | 100 |
2021/02/08 | 422 | 440 | 422 | 424 | 800 |
2021/02/05 | 420 | 420 | 420 | 420 | 400 |
2021/02/03 | 421 | 424 | 420 | 424 | 300 |
2021/02/02 | 421 | 421 | 421 | 421 | 300 |
2021/02/01 | 426 | 426 | 421 | 421 | 4,800 |
2021/01/29 | 425 | 429 | 425 | 426 | 1,100 |
2021/01/28 | 428 | 435 | 425 | 425 | 2,200 |
2021/01/27 | 440 | 455 | 436 | 445 | 3,900 |
2021/01/26 | 437 | 437 | 437 | 437 | 1,000 |
2021/01/25 | 432 | 437 | 432 | 437 | 200 |
2021/01/22 | 420 | 432 | 420 | 432 | 1,200 |
2021/01/20 | 430 | 430 | 425 | 425 | 500 |
2021/01/18 | 432 | 438 | 430 | 438 | 1,500 |
2021/01/15 | 427 | 432 | 427 | 432 | 2,800 |
2021/01/14 | 420 | 421 | 420 | 420 | 600 |
2021/01/13 | 412 | 413 | 412 | 413 | 400 |
2021/01/12 | 413 | 413 | 402 | 406 | 1,200 |
2021/01/07 | 420 | 429 | 420 | 429 | 900 |
2021/01/06 | 412 | 412 | 412 | 412 | 100 |
2021/01/05 | 412 | 412 | 412 | 412 | 1,000 |
2021/01/04 | 412 | 413 | 412 | 412 | 2,000 |