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

ニチアス(5393)の株価時系列情報

ニチアス(5393)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 2,760 2,790 2,749 2,774 147,300
2021/12/29 2,790 2,805 2,765 2,792 109,000
2021/12/28 2,729 2,785 2,723 2,785 99,400
2021/12/27 2,717 2,730 2,695 2,726 76,100
2021/12/24 2,734 2,734 2,709 2,725 114,900
2021/12/23 2,696 2,702 2,681 2,696 83,600
2021/12/22 2,685 2,694 2,667 2,689 78,300
2021/12/21 2,685 2,703 2,669 2,685 123,600
2021/12/20 2,686 2,688 2,651 2,655 131,900
2021/12/17 2,786 2,804 2,740 2,744 129,900
2021/12/16 2,805 2,805 2,759 2,796 156,400
2021/12/15 2,770 2,794 2,764 2,775 120,800
2021/12/14 2,770 2,792 2,767 2,779 148,800
2021/12/13 2,794 2,805 2,767 2,773 81,000
2021/12/10 2,797 2,799 2,760 2,770 217,000
2021/12/09 2,779 2,787 2,765 2,775 117,100
2021/12/08 2,775 2,786 2,733 2,770 174,200
2021/12/07 2,741 2,792 2,710 2,783 198,100
2021/12/06 2,691 2,712 2,673 2,695 153,900
2021/12/03 2,640 2,670 2,625 2,670 147,900
2021/12/02 2,569 2,633 2,569 2,611 143,300
2021/12/01 2,565 2,616 2,554 2,596 219,800
2021/11/30 2,596 2,646 2,564 2,566 269,700
2021/11/29 2,568 2,605 2,545 2,559 236,700
2021/11/26 2,659 2,659 2,613 2,618 85,200
2021/11/25 2,656 2,685 2,656 2,669 81,700
2021/11/24 2,668 2,731 2,668 2,686 142,900
2021/11/22 2,616 2,651 2,611 2,644 66,900
2021/11/19 2,634 2,641 2,616 2,637 103,400
2021/11/18 2,609 2,655 2,596 2,637 86,100
2021/11/17 2,640 2,640 2,608 2,620 144,900
2021/11/16 2,697 2,706 2,675 2,680 109,500
2021/11/15 2,721 2,740 2,706 2,717 110,400
2021/11/12 2,664 2,721 2,660 2,721 111,600
2021/11/11 2,630 2,647 2,610 2,643 142,600
2021/11/10 2,712 2,721 2,630 2,640 196,900
2021/11/09 2,742 2,780 2,701 2,723 263,600
2021/11/08 2,810 2,840 2,737 2,811 159,000
2021/11/05 2,840 2,840 2,750 2,820 99,300
2021/11/04 2,857 2,874 2,829 2,866 137,800
2021/11/02 2,834 2,848 2,818 2,836 105,500
2021/11/01 2,836 2,860 2,827 2,860 155,300
2021/10/29 2,768 2,800 2,751 2,783 185,200
2021/10/28 2,751 2,786 2,722 2,768 581,700
2021/10/27 2,754 2,786 2,749 2,783 203,900
2021/10/26 2,733 2,783 2,733 2,770 173,600
2021/10/25 2,692 2,763 2,683 2,726 179,300
2021/10/22 2,650 2,754 2,640 2,716 237,500
2021/10/21 2,694 2,715 2,663 2,678 173,700
2021/10/20 2,730 2,756 2,698 2,709 272,600
2021/10/19 2,700 2,722 2,660 2,712 611,500
2021/10/18 2,628 2,648 2,599 2,641 140,700
2021/10/15 2,586 2,628 2,568 2,628 140,500
2021/10/14 2,501 2,538 2,495 2,537 90,700
2021/10/13 2,529 2,545 2,503 2,515 139,800
2021/10/12 2,579 2,585 2,550 2,557 95,400
2021/10/11 2,558 2,598 2,545 2,598 119,400
2021/10/08 2,590 2,593 2,546 2,548 214,500
2021/10/07 2,560 2,573 2,531 2,542 147,300
2021/10/06 2,559 2,615 2,525 2,562 222,600
2021/10/05 2,551 2,597 2,507 2,521 161,500
2021/10/04 2,701 2,707 2,600 2,601 117,100
2021/10/01 2,690 2,694 2,650 2,660 189,200
2021/09/30 2,740 2,777 2,732 2,738 185,000
2021/09/29 2,753 2,766 2,716 2,748 166,000
2021/09/28 2,814 2,834 2,760 2,826 157,000
2021/09/27 2,888 2,888 2,818 2,819 140,800
2021/09/24 2,946 2,946 2,893 2,901 164,800
2021/09/22 2,889 2,892 2,852 2,854 119,000
2021/09/21 2,913 2,919 2,882 2,889 143,200
2021/09/17 3,005 3,005 2,943 2,972 194,800
2021/09/16 2,989 3,000 2,961 2,989 140,800
2021/09/15 2,895 3,005 2,870 2,989 432,100
2021/09/14 3,005 3,090 2,976 3,085 309,900
2021/09/13 2,913 3,010 2,900 3,005 295,700
2021/09/10 2,873 2,911 2,858 2,911 184,800
2021/09/09 2,874 2,893 2,849 2,882 170,300
2021/09/08 2,926 2,943 2,904 2,940 139,600
2021/09/07 2,928 2,950 2,908 2,930 115,200
2021/09/06 2,913 2,926 2,896 2,906 112,000
2021/09/03 2,861 2,922 2,843 2,913 117,600
2021/09/02 2,866 2,880 2,831 2,843 128,400
2021/09/01 2,905 2,920 2,869 2,881 107,600
2021/08/31 2,900 2,939 2,871 2,919 113,300
2021/08/30 2,862 2,909 2,857 2,906 109,300
2021/08/27 2,851 2,857 2,823 2,833 60,200
2021/08/26 2,861 2,868 2,835 2,857 60,000
2021/08/25 2,836 2,868 2,832 2,848 98,800
2021/08/24 2,789 2,856 2,785 2,838 139,500
2021/08/23 2,751 2,767 2,722 2,739 98,800
2021/08/20 2,747 2,770 2,717 2,722 132,900
2021/08/19 2,817 2,832 2,775 2,779 71,500
2021/08/18 2,784 2,834 2,784 2,808 69,200
2021/08/17 2,825 2,825 2,771 2,787 65,500
2021/08/16 2,830 2,830 2,764 2,800 83,900
2021/08/13 2,869 2,871 2,837 2,847 87,400
2021/08/12 2,884 2,887 2,855 2,866 146,900
2021/08/11 2,879 2,901 2,852 2,859 168,000
2021/08/10 2,869 2,884 2,839 2,853 139,200
2021/08/06 2,880 2,890 2,862 2,869 85,300
2021/08/05 2,862 2,930 2,851 2,913 111,700
2021/08/04 2,980 2,995 2,901 2,921 172,300
2021/08/03 3,000 3,040 2,911 3,030 371,200
2021/08/02 2,809 2,908 2,800 2,907 185,500
2021/07/30 2,782 2,802 2,753 2,771 114,100
2021/07/29 2,799 2,807 2,781 2,804 95,700
2021/07/28 2,799 2,807 2,777 2,791 89,600
2021/07/27 2,826 2,826 2,806 2,824 84,800
2021/07/26 2,809 2,823 2,795 2,822 64,300
2021/07/21 2,758 2,778 2,739 2,759 67,800
2021/07/20 2,754 2,762 2,718 2,727 89,000
2021/07/19 2,816 2,836 2,769 2,782 75,200
2021/07/16 2,817 2,845 2,814 2,835 65,300
2021/07/15 2,859 2,870 2,835 2,841 68,700
2021/07/14 2,847 2,899 2,834 2,866 65,300
2021/07/13 2,810 2,860 2,800 2,860 173,200
2021/07/12 2,822 2,824 2,786 2,816 267,400
2021/07/09 2,708 2,749 2,688 2,744 178,700
2021/07/08 2,766 2,769 2,738 2,749 107,200
2021/07/07 2,760 2,770 2,749 2,754 76,400
2021/07/06 2,797 2,812 2,780 2,810 67,100
2021/07/05 2,797 2,816 2,776 2,805 61,100
2021/07/02 2,802 2,821 2,791 2,821 101,500
2021/07/01 2,798 2,809 2,778 2,806 82,000
2021/06/30 2,835 2,838 2,789 2,795 112,000
2021/06/29 2,806 2,819 2,771 2,785 119,300
2021/06/28 2,795 2,829 2,787 2,821 76,100
2021/06/25 2,790 2,809 2,776 2,802 75,400
2021/06/24 2,768 2,780 2,750 2,773 58,200
2021/06/23 2,775 2,775 2,750 2,768 98,300
2021/06/22 2,755 2,796 2,741 2,793 101,200
2021/06/21 2,690 2,695 2,659 2,686 100,400
2021/06/18 2,762 2,775 2,736 2,742 128,400
2021/06/17 2,810 2,815 2,779 2,786 47,100
2021/06/16 2,800 2,820 2,799 2,811 76,700
2021/06/15 2,793 2,822 2,783 2,815 56,400
2021/06/14 2,830 2,849 2,795 2,795 92,600
2021/06/11 2,826 2,826 2,780 2,798 124,200
2021/06/10 2,811 2,830 2,796 2,805 143,700
2021/06/09 2,831 2,845 2,821 2,826 74,600
2021/06/08 2,843 2,854 2,802 2,829 63,800
2021/06/07 2,825 2,849 2,811 2,843 75,600
2021/06/04 2,764 2,828 2,764 2,808 106,200
2021/06/03 2,765 2,782 2,743 2,774 151,500
2021/06/02 2,767 2,802 2,746 2,767 312,500
2021/06/01 2,782 2,784 2,738 2,753 143,000
2021/05/31 2,720 2,752 2,681 2,723 115,300
2021/05/28 2,728 2,746 2,699 2,741 121,500
2021/05/27 2,745 2,746 2,673 2,674 238,800
2021/05/26 2,771 2,773 2,744 2,748 130,200
2021/05/25 2,815 2,827 2,784 2,792 122,700
2021/05/24 2,800 2,831 2,800 2,816 90,300
2021/05/21 2,766 2,801 2,755 2,794 87,200
2021/05/20 2,746 2,807 2,722 2,787 123,700
2021/05/19 2,768 2,805 2,768 2,777 107,100
2021/05/18 2,819 2,842 2,808 2,826 88,800
2021/05/17 2,858 2,865 2,795 2,819 70,100
2021/05/14 2,847 2,850 2,813 2,820 74,800
2021/05/13 2,836 2,836 2,788 2,790 144,200
2021/05/12 2,899 2,899 2,839 2,854 143,400
2021/05/11 2,997 3,050 2,908 2,923 174,300
2021/05/10 2,960 3,015 2,951 2,997 156,800
2021/05/07 2,950 2,992 2,943 2,973 154,900
2021/05/06 2,892 2,968 2,875 2,908 182,200
2021/04/30 2,797 2,869 2,796 2,851 181,200
2021/04/28 2,819 2,837 2,812 2,814 140,300
2021/04/27 2,820 2,842 2,794 2,819 137,800
2021/04/26 2,828 2,843 2,821 2,829 96,500
2021/04/23 2,863 2,863 2,801 2,824 148,600
2021/04/22 2,848 2,853 2,794 2,838 211,200
2021/04/21 2,804 2,812 2,780 2,785 230,100
2021/04/20 2,807 2,845 2,780 2,824 191,800
2021/04/19 2,840 2,865 2,819 2,832 129,500
2021/04/16 2,877 2,877 2,843 2,847 38,500
2021/04/15 2,875 2,915 2,850 2,877 53,100
2021/04/14 2,870 2,881 2,840 2,869 152,300
2021/04/13 2,811 2,914 2,811 2,874 181,200
2021/04/12 2,802 2,819 2,766 2,811 108,000
2021/04/09 2,779 2,813 2,766 2,802 130,200
2021/04/08 2,763 2,764 2,731 2,760 86,600
2021/04/07 2,734 2,764 2,720 2,762 127,800
2021/04/06 2,830 2,830 2,731 2,751 91,400
2021/04/05 2,790 2,835 2,777 2,821 90,200
2021/04/02 2,842 2,849 2,784 2,804 123,600
2021/04/01 2,824 2,836 2,763 2,814 168,700
2021/03/31 2,728 2,826 2,727 2,810 235,500
2021/03/30 2,721 2,780 2,712 2,770 181,100
2021/03/29 2,845 2,845 2,737 2,779 245,800
2021/03/26 2,834 2,839 2,767 2,777 183,800
2021/03/25 2,827 2,840 2,802 2,807 120,200
2021/03/24 2,787 2,796 2,760 2,760 217,400
2021/03/23 2,925 2,953 2,883 2,887 149,900
2021/03/22 2,891 2,943 2,883 2,931 212,300
2021/03/19 2,817 2,894 2,811 2,878 241,000
2021/03/18 2,848 2,889 2,838 2,887 116,300
2021/03/17 2,776 2,846 2,760 2,846 116,300
2021/03/16 2,847 2,856 2,804 2,819 194,200
2021/03/15 2,807 2,880 2,807 2,832 157,800
2021/03/12 2,793 2,802 2,767 2,802 151,900
2021/03/11 2,800 2,812 2,776 2,786 180,900
2021/03/10 2,757 2,786 2,747 2,762 120,800
2021/03/09 2,740 2,800 2,720 2,800 187,600
2021/03/08 2,718 2,742 2,676 2,692 157,700
2021/03/05 2,633 2,709 2,592 2,706 329,400
2021/03/04 2,636 2,648 2,576 2,628 233,300
2021/03/03 2,536 2,560 2,523 2,554 142,800
2021/03/02 2,564 2,564 2,521 2,547 134,200
2021/03/01 2,537 2,573 2,516 2,550 156,900
2021/02/26 2,554 2,563 2,468 2,487 206,900
2021/02/25 2,517 2,548 2,492 2,504 191,400
2021/02/24 2,480 2,508 2,462 2,480 120,000
2021/02/22 2,471 2,502 2,464 2,486 144,500
2021/02/19 2,457 2,457 2,408 2,432 119,100
2021/02/18 2,500 2,500 2,462 2,463 142,300
2021/02/17 2,527 2,540 2,516 2,527 55,000
2021/02/16 2,522 2,535 2,506 2,531 102,900
2021/02/15 2,534 2,545 2,521 2,538 83,800
2021/02/12 2,551 2,559 2,504 2,509 98,500
2021/02/10 2,498 2,535 2,474 2,523 145,600
2021/02/09 2,545 2,546 2,497 2,522 160,900
2021/02/08 2,536 2,584 2,531 2,559 174,300
2021/02/05 2,520 2,538 2,505 2,521 132,500
2021/02/04 2,470 2,504 2,466 2,497 103,100
2021/02/03 2,457 2,484 2,457 2,483 101,600
2021/02/02 2,406 2,441 2,406 2,437 83,000
2021/02/01 2,394 2,430 2,394 2,406 91,400
2021/01/29 2,435 2,438 2,390 2,390 145,500
2021/01/28 2,386 2,453 2,386 2,433 420,800
2021/01/27 2,442 2,462 2,421 2,454 170,000
2021/01/26 2,462 2,475 2,441 2,443 128,300
2021/01/25 2,484 2,484 2,451 2,464 118,000
2021/01/22 2,475 2,511 2,474 2,483 128,700
2021/01/21 2,488 2,534 2,481 2,497 151,400
2021/01/20 2,455 2,461 2,408 2,441 134,600
2021/01/19 2,481 2,490 2,456 2,456 127,300
2021/01/18 2,475 2,498 2,462 2,492 72,700
2021/01/15 2,543 2,552 2,475 2,475 166,700
2021/01/14 2,504 2,563 2,497 2,551 204,600
2021/01/13 2,486 2,519 2,480 2,518 113,800
2021/01/12 2,465 2,510 2,444 2,510 135,100
2021/01/08 2,457 2,490 2,440 2,486 137,300
2021/01/07 2,451 2,479 2,442 2,452 130,000
2021/01/06 2,442 2,442 2,416 2,431 83,700
2021/01/05 2,408 2,418 2,385 2,405 98,100
2021/01/04 2,460 2,460 2,403 2,436 76,400

このページの先頭へ