日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニイタカ(4465)の株価時系列情報

ニイタカ(4465)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
2024/04/18 1,923 1,937 1,890 1,932 14,900
2024/04/17 1,951 1,951 1,925 1,925 7,800
2024/04/16 1,973 1,975 1,940 1,942 10,400
2024/04/15 1,973 1,979 1,968 1,973 5,600
2024/04/12 1,982 1,996 1,969 1,975 11,800
2024/04/11 1,979 1,987 1,975 1,981 7,800
2024/04/10 1,995 1,995 1,981 1,981 5,200
2024/04/09 1,987 1,996 1,980 1,991 11,100
2024/04/08 2,001 2,006 1,982 1,987 10,100
2024/04/05 1,996 2,004 1,990 1,999 6,400
2024/04/04 1,999 2,009 1,998 2,002 7,400
2024/04/03 1,976 1,998 1,970 1,988 7,900
2024/04/02 2,005 2,009 1,980 1,981 10,000
2024/04/01 2,008 2,013 1,991 2,004 11,600
2024/03/29 1,970 2,008 1,967 2,007 11,200
2024/03/28 2,000 2,038 1,967 1,982 82,300
2024/03/27 1,945 1,956 1,934 1,935 37,900
2024/03/26 1,960 1,971 1,945 1,945 12,200
2024/03/25 1,964 1,976 1,956 1,964 15,000
2024/03/22 1,967 1,967 1,936 1,963 10,000
2024/03/21 1,956 1,959 1,945 1,957 11,000
2024/03/19 1,930 1,953 1,924 1,949 11,900
2024/03/18 1,925 1,925 1,907 1,925 7,900
2024/03/15 1,917 1,923 1,912 1,923 3,800
2024/03/14 1,921 1,924 1,910 1,914 3,800
2024/03/13 1,918 1,928 1,908 1,911 4,800
2024/03/12 1,893 1,920 1,885 1,920 3,900
2024/03/11 1,910 1,910 1,877 1,893 11,600
2024/03/08 1,902 1,927 1,901 1,920 8,900
2024/03/07 1,910 1,925 1,902 1,906 5,200
2024/03/06 1,892 1,923 1,892 1,910 7,000
2024/03/05 1,898 1,902 1,883 1,901 5,600
2024/03/04 1,900 1,908 1,883 1,898 11,900
2024/03/01 1,912 1,912 1,891 1,891 13,000
2024/02/29 1,920 1,933 1,905 1,907 6,300
2024/02/28 1,926 1,937 1,918 1,923 12,100
2024/02/27 1,918 1,924 1,909 1,919 4,800
2024/02/26 1,916 1,928 1,904 1,908 9,100
2024/02/22 1,925 1,928 1,915 1,923 9,100
2024/02/21 1,910 1,915 1,904 1,915 5,800
2024/02/20 1,895 1,917 1,895 1,910 12,000
2024/02/19 1,893 1,917 1,888 1,904 16,900
2024/02/16 1,880 1,885 1,870 1,881 13,400
2024/02/15 1,919 1,919 1,880 1,880 13,100
2024/02/14 1,917 1,924 1,907 1,919 9,000
2024/02/13 1,919 1,921 1,906 1,916 7,400
2024/02/09 1,903 1,924 1,895 1,912 19,500
2024/02/08 1,891 1,896 1,883 1,895 14,900
2024/02/07 1,892 1,901 1,891 1,892 5,200
2024/02/06 1,890 1,913 1,890 1,897 15,400
2024/02/05 1,882 1,899 1,882 1,893 8,100
2024/02/02 1,886 1,886 1,873 1,879 4,400
2024/02/01 1,903 1,903 1,869 1,882 10,000
2024/01/31 1,879 1,895 1,869 1,895 11,700
2024/01/30 1,902 1,904 1,879 1,879 29,000
2024/01/29 1,896 1,907 1,895 1,905 11,900
2024/01/26 1,884 1,897 1,884 1,890 7,900
2024/01/25 1,890 1,896 1,879 1,884 15,700
2024/01/24 1,873 1,890 1,873 1,885 8,500
2024/01/23 1,890 1,890 1,872 1,872 8,100
2024/01/22 1,865 1,894 1,865 1,884 13,100
2024/01/19 1,892 1,893 1,867 1,869 18,500
2024/01/18 1,897 1,905 1,893 1,893 5,800
2024/01/17 1,890 1,918 1,890 1,903 17,900
2024/01/16 1,898 1,898 1,887 1,889 10,600
2024/01/15 1,885 1,895 1,874 1,891 11,200
2024/01/12 1,901 1,914 1,880 1,885 18,200
2024/01/11 1,900 1,900 1,887 1,894 20,300
2024/01/10 1,899 1,903 1,890 1,898 14,600
2024/01/09 1,870 1,897 1,870 1,894 19,500
2024/01/05 1,884 1,884 1,865 1,867 14,500
2024/01/04 1,850 1,887 1,850 1,881 23,000
2023/12/29 1,845 1,880 1,840 1,878 25,800
2023/12/28 1,821 1,851 1,794 1,838 45,700
2023/12/27 1,837 1,850 1,818 1,826 65,800
2023/12/26 1,906 1,906 1,811 1,817 191,300
2023/12/25 1,918 1,945 1,909 1,935 69,800
2023/12/22 1,916 1,930 1,911 1,911 16,700
2023/12/21 1,910 1,920 1,904 1,910 17,500
2023/12/20 1,911 1,920 1,909 1,917 14,500
2023/12/19 1,920 1,949 1,895 1,911 28,700
2023/12/18 1,917 1,917 1,892 1,911 18,600
2023/12/15 1,907 1,913 1,903 1,910 12,900
2023/12/14 1,913 1,929 1,905 1,905 12,000
2023/12/13 1,912 1,916 1,905 1,913 13,600
2023/12/12 1,929 1,929 1,906 1,915 13,900
2023/12/11 1,929 1,929 1,917 1,929 13,100
2023/12/08 1,940 1,945 1,917 1,921 24,200
2023/12/07 1,960 1,967 1,940 1,940 18,100
2023/12/06 1,957 1,959 1,942 1,959 12,900
2023/12/05 1,961 1,977 1,945 1,953 22,600
2023/12/04 1,960 1,983 1,960 1,963 13,900
2023/12/01 2,003 2,005 1,958 1,961 30,400
2023/11/30 1,971 2,002 1,952 1,999 29,500
2023/11/29 1,974 2,023 1,969 1,986 117,400
2023/11/28 2,065 2,065 2,035 2,046 329,800
2023/11/27 2,087 2,091 2,052 2,066 66,400
2023/11/24 2,081 2,085 2,070 2,083 22,400
2023/11/22 2,082 2,084 2,070 2,075 17,600
2023/11/21 2,087 2,096 2,063 2,075 23,400
2023/11/20 2,090 2,106 2,071 2,078 19,200
2023/11/17 2,057 2,084 2,056 2,080 16,700
2023/11/16 2,045 2,058 2,041 2,058 13,600
2023/11/15 2,047 2,067 2,040 2,044 13,100
2023/11/14 2,030 2,047 2,028 2,040 8,300
2023/11/13 2,036 2,044 2,023 2,035 16,400
2023/11/10 2,027 2,036 2,017 2,036 16,000
2023/11/09 2,020 2,027 2,010 2,020 23,900
2023/11/08 2,067 2,070 2,006 2,020 59,500
2023/11/07 2,103 2,106 2,075 2,078 26,100
2023/11/06 2,108 2,111 2,091 2,102 16,600
2023/11/02 2,102 2,110 2,092 2,110 14,100
2023/11/01 2,082 2,102 2,082 2,102 16,400
2023/10/31 2,052 2,092 2,052 2,090 8,800
2023/10/30 2,081 2,096 2,062 2,062 45,000
2023/10/27 2,082 2,088 2,050 2,088 12,200
2023/10/26 2,100 2,113 2,078 2,082 8,500
2023/10/25 2,089 2,104 2,074 2,098 11,900
2023/10/24 2,083 2,090 2,044 2,082 18,100
2023/10/23 2,107 2,109 2,085 2,093 7,400
2023/10/20 2,105 2,128 2,105 2,106 7,900
2023/10/19 2,114 2,122 2,095 2,105 14,600
2023/10/18 2,071 2,101 2,071 2,101 8,600
2023/10/17 2,098 2,098 2,082 2,082 10,900
2023/10/16 2,074 2,091 2,060 2,068 11,400
2023/10/13 2,121 2,121 2,082 2,093 10,800
2023/10/12 2,125 2,125 2,090 2,100 14,100
2023/10/11 2,116 2,137 2,086 2,111 18,300
2023/10/10 2,133 2,141 2,104 2,122 22,200
2023/10/06 2,108 2,147 2,103 2,133 23,500
2023/10/05 2,055 2,111 2,055 2,110 18,400
2023/10/04 2,030 2,069 2,026 2,050 18,900
2023/10/03 2,054 2,078 2,025 2,060 24,500
2023/10/02 2,090 2,107 2,064 2,066 21,200
2023/09/29 2,100 2,106 2,068 2,085 32,100
2023/09/28 2,045 2,143 2,020 2,087 139,500
2023/09/27 1,970 1,981 1,958 1,971 56,900
2023/09/26 1,972 1,997 1,972 1,986 10,000
2023/09/25 1,977 1,977 1,955 1,976 28,100
2023/09/22 1,967 1,982 1,959 1,970 12,000
2023/09/21 1,978 1,990 1,970 1,971 9,500
2023/09/20 2,015 2,015 1,980 1,983 14,100
2023/09/19 1,980 2,006 1,979 2,005 17,000
2023/09/15 1,980 1,980 1,967 1,968 8,800
2023/09/14 1,978 1,990 1,971 1,976 6,700
2023/09/13 1,994 1,994 1,972 1,978 9,100
2023/09/12 1,992 2,000 1,983 1,990 8,200
2023/09/11 1,995 1,995 1,970 1,977 8,500
2023/09/08 1,990 1,996 1,972 1,984 13,700
2023/09/07 1,982 1,991 1,971 1,984 5,600
2023/09/06 2,011 2,011 1,913 1,981 28,800
2023/09/05 2,022 2,024 2,007 2,011 7,100
2023/09/04 2,025 2,028 2,011 2,021 10,900
2023/09/01 1,985 2,010 1,985 2,004 11,800
2023/08/31 1,980 1,989 1,972 1,985 11,900
2023/08/30 1,970 1,976 1,962 1,972 11,700
2023/08/29 1,976 1,976 1,963 1,974 4,100
2023/08/28 1,978 1,980 1,964 1,970 10,000
2023/08/25 1,958 1,976 1,949 1,956 16,300
2023/08/24 1,949 1,968 1,945 1,958 7,000
2023/08/23 1,950 1,959 1,947 1,949 6,200
2023/08/22 1,960 1,960 1,937 1,949 11,300
2023/08/21 1,940 1,970 1,939 1,949 9,000
2023/08/18 1,942 1,946 1,932 1,940 13,700
2023/08/17 1,963 1,967 1,937 1,941 25,000
2023/08/16 1,970 1,970 1,953 1,963 20,500
2023/08/15 1,962 1,973 1,958 1,972 7,300
2023/08/14 1,958 1,965 1,949 1,962 10,200
2023/08/10 1,944 1,950 1,936 1,946 12,800
2023/08/09 1,924 1,944 1,924 1,936 11,800
2023/08/08 1,924 1,934 1,922 1,924 13,600
2023/08/07 1,935 1,936 1,914 1,924 13,300
2023/08/04 1,905 1,936 1,905 1,936 8,400
2023/08/03 1,918 1,925 1,905 1,905 19,700
2023/08/02 1,954 1,954 1,924 1,924 35,200
2023/08/01 1,973 1,987 1,950 1,952 15,100
2023/07/31 1,976 1,989 1,957 1,962 11,400
2023/07/28 2,000 2,010 1,948 1,948 58,700
2023/07/27 2,010 2,030 2,010 2,016 7,500
2023/07/26 2,014 2,014 1,991 2,010 8,500
2023/07/25 2,016 2,017 1,997 1,997 7,700
2023/07/24 1,992 2,020 1,992 2,000 7,500
2023/07/21 1,980 1,990 1,975 1,981 6,500
2023/07/20 1,991 1,992 1,981 1,985 7,100
2023/07/19 1,973 1,990 1,968 1,989 9,400
2023/07/18 1,985 1,996 1,954 1,954 18,100
2023/07/14 1,960 1,985 1,902 1,962 67,700
2023/07/13 2,072 2,078 2,052 2,068 25,900
2023/07/12 2,078 2,078 2,056 2,066 8,000
2023/07/11 2,085 2,091 2,077 2,077 9,400
2023/07/10 2,067 2,089 2,060 2,081 9,700
2023/07/07 2,070 2,079 2,034 2,067 15,700
2023/07/06 2,104 2,113 2,091 2,091 5,100
2023/07/05 2,142 2,142 2,110 2,110 8,000
2023/07/04 2,148 2,154 2,077 2,149 21,000
2023/07/03 2,120 2,135 2,100 2,122 7,700
2023/06/30 2,106 2,120 2,105 2,120 5,500
2023/06/29 2,111 2,115 2,089 2,108 6,400
2023/06/28 2,077 2,094 2,077 2,091 4,700
2023/06/27 2,082 2,099 2,068 2,095 6,200

このページの先頭へ