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
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
2023/06/26 2,103 2,105 2,080 2,092 5,200
2023/06/23 2,122 2,122 2,086 2,103 5,300
2023/06/22 2,108 2,112 2,092 2,093 6,600
2023/06/21 2,100 2,128 2,100 2,108 6,800
2023/06/20 2,112 2,112 2,077 2,100 7,800
2023/06/19 2,082 2,120 2,071 2,120 15,100
2023/06/16 2,050 2,080 2,050 2,061 14,300
2023/06/15 2,079 2,089 2,064 2,075 8,300
2023/06/14 2,091 2,100 2,073 2,090 8,700
2023/06/13 2,106 2,106 2,086 2,091 5,300
2023/06/12 2,097 2,102 2,067 2,100 8,400
2023/06/09 2,085 2,092 2,068 2,085 8,100
2023/06/08 2,099 2,099 2,064 2,068 7,900
2023/06/07 2,090 2,104 2,081 2,083 9,100
2023/06/06 2,096 2,106 2,087 2,090 8,100
2023/06/05 2,082 2,097 2,067 2,097 10,600
2023/06/02 2,096 2,097 2,062 2,066 11,800
2023/06/01 2,040 2,087 2,038 2,077 15,500
2023/05/31 2,100 2,100 2,022 2,032 25,300
2023/05/30 2,101 2,152 2,090 2,095 59,300
2023/05/29 2,164 2,164 2,136 2,152 160,800
2023/05/26 2,155 2,162 2,150 2,156 26,600
2023/05/25 2,165 2,174 2,157 2,157 20,000
2023/05/24 2,173 2,177 2,163 2,170 18,800
2023/05/23 2,206 2,208 2,175 2,175 15,100
2023/05/22 2,195 2,205 2,190 2,197 12,300
2023/05/19 2,175 2,200 2,175 2,188 9,100
2023/05/18 2,198 2,198 2,173 2,174 26,900
2023/05/17 2,212 2,216 2,192 2,198 40,700
2023/05/16 2,206 2,211 2,196 2,211 26,800
2023/05/15 2,214 2,224 2,192 2,210 46,200
2023/05/12 2,241 2,241 2,215 2,217 23,400
2023/05/11 2,229 2,250 2,207 2,240 25,900
2023/05/10 2,213 2,234 2,205 2,225 23,100
2023/05/09 2,179 2,216 2,170 2,211 25,800
2023/05/08 2,174 2,183 2,170 2,172 9,600
2023/05/02 2,181 2,186 2,174 2,178 11,700
2023/05/01 2,190 2,192 2,180 2,187 13,200
2023/04/28 2,169 2,192 2,162 2,180 19,000
2023/04/27 2,154 2,173 2,149 2,163 44,400
2023/04/26 2,168 2,181 2,151 2,171 19,900
2023/04/25 2,147 2,172 2,142 2,169 18,800
2023/04/24 2,137 2,144 2,124 2,140 12,500
2023/04/21 2,122 2,137 2,115 2,125 7,700
2023/04/20 2,115 2,139 2,113 2,119 10,300
2023/04/19 2,120 2,127 2,112 2,120 11,600
2023/04/18 2,121 2,142 2,121 2,122 9,500
2023/04/17 2,128 2,128 2,113 2,120 9,300
2023/04/14 2,116 2,133 2,102 2,113 20,900
2023/04/13 2,090 2,114 2,090 2,108 15,200
2023/04/12 2,085 2,090 2,072 2,084 6,600
2023/04/11 2,092 2,097 2,067 2,073 12,100
2023/04/10 2,100 2,110 2,079 2,092 13,900
2023/04/07 2,110 2,111 2,086 2,090 13,300
2023/04/06 2,113 2,139 2,113 2,114 11,900
2023/04/05 2,120 2,125 2,080 2,113 14,300
2023/04/04 2,168 2,168 2,130 2,148 17,200
2023/04/03 2,146 2,184 2,146 2,168 11,300
2023/03/31 2,135 2,144 2,107 2,140 9,900
2023/03/30 2,102 2,146 2,102 2,138 7,000
2023/03/29 2,066 2,121 2,066 2,121 11,200
2023/03/28 2,056 2,072 2,037 2,066 6,800
2023/03/27 2,021 2,077 2,010 2,042 16,700
2023/03/24 2,060 2,124 2,060 2,106 18,200
2023/03/23 2,045 2,063 2,030 2,060 3,800
2023/03/22 2,045 2,062 2,045 2,057 2,500
2023/03/20 2,122 2,122 2,035 2,035 10,800
2023/03/17 2,085 2,137 2,069 2,097 17,100
2023/03/16 2,093 2,093 2,065 2,085 11,900
2023/03/15 2,094 2,112 2,078 2,093 7,800
2023/03/14 2,088 2,088 2,047 2,057 9,500
2023/03/13 2,138 2,138 2,101 2,106 2,700
2023/03/10 2,146 2,146 2,134 2,140 9,400
2023/03/09 2,112 2,145 2,112 2,138 7,700
2023/03/08 2,101 2,138 2,101 2,110 11,900
2023/03/07 2,115 2,127 2,098 2,125 8,900
2023/03/06 2,102 2,114 2,092 2,107 8,400
2023/03/03 2,070 2,110 2,050 2,102 14,800
2023/03/02 2,112 2,112 2,078 2,081 8,000
2023/03/01 2,115 2,124 2,103 2,113 5,800
2023/02/28 2,110 2,118 2,101 2,115 6,500
2023/02/27 2,098 2,122 2,091 2,110 12,500
2023/02/24 2,094 2,099 2,066 2,098 12,900
2023/02/22 2,065 2,080 2,057 2,065 9,400
2023/02/21 2,075 2,097 2,075 2,084 11,000
2023/02/20 2,063 2,070 2,050 2,069 8,800
2023/02/17 2,013 2,050 2,012 2,038 8,900
2023/02/16 2,009 2,017 2,004 2,008 4,800
2023/02/15 1,990 2,006 1,989 2,000 9,100
2023/02/14 1,962 1,983 1,962 1,983 3,100
2023/02/13 1,986 1,986 1,961 1,961 6,400
2023/02/10 1,982 1,991 1,974 1,986 7,900
2023/02/09 2,028 2,028 1,988 1,988 11,000
2023/02/08 1,993 1,995 1,980 1,991 7,200
2023/02/07 2,013 2,013 1,992 1,996 3,600
2023/02/06 1,992 2,000 1,970 1,996 8,900
2023/02/03 2,015 2,032 1,983 1,997 14,400
2023/02/02 2,040 2,057 2,021 2,022 13,300
2023/02/01 2,035 2,058 2,031 2,035 9,500
2023/01/31 2,010 2,033 2,008 2,021 10,100
2023/01/30 1,971 2,001 1,965 2,000 60,900
2023/01/27 1,980 1,983 1,956 1,971 12,500
2023/01/26 1,966 1,974 1,952 1,967 13,400
2023/01/25 1,973 1,973 1,957 1,966 9,200
2023/01/24 1,988 1,990 1,965 1,973 12,400
2023/01/23 1,965 1,988 1,959 1,988 15,000
2023/01/20 1,948 1,957 1,940 1,946 15,700
2023/01/19 1,950 1,963 1,934 1,947 14,200
2023/01/18 1,936 1,957 1,920 1,943 19,800
2023/01/17 1,913 1,940 1,913 1,938 14,400
2023/01/16 1,924 1,946 1,890 1,919 26,200
2023/01/13 1,951 1,951 1,925 1,925 19,500
2023/01/12 1,965 1,965 1,936 1,951 19,900
2023/01/11 1,965 1,965 1,946 1,962 6,200
2023/01/10 1,940 1,966 1,940 1,947 12,800
2023/01/06 1,958 1,958 1,931 1,940 11,600
2023/01/05 1,934 1,947 1,925 1,945 13,200
2023/01/04 1,972 1,972 1,933 1,949 17,500

このページの先頭へ