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

ニチハ(7943)の株価時系列情報

ニチハ(7943)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
2024/03/28 3,415 3,460 3,135 3,410 76,800
2024/03/27 3,475 3,490 3,450 3,470 72,700
2024/03/26 3,380 3,445 3,370 3,435 63,200
2024/03/25 3,450 3,450 3,375 3,420 63,000
2024/03/22 3,400 3,475 3,385 3,465 81,500
2024/03/21 3,420 3,420 3,360 3,380 59,200
2024/03/19 3,410 3,420 3,335 3,355 60,600
2024/03/18 3,415 3,415 3,365 3,395 59,300
2024/03/15 3,330 3,420 3,330 3,410 73,300
2024/03/14 3,290 3,385 3,275 3,370 57,300
2024/03/13 3,365 3,410 3,335 3,340 38,800
2024/03/12 3,310 3,375 3,265 3,365 80,700
2024/03/11 3,450 3,450 3,285 3,375 63,500
2024/03/08 3,425 3,505 3,405 3,470 113,700
2024/03/07 3,380 3,470 3,380 3,440 85,900
2024/03/06 3,390 3,415 3,370 3,400 74,400
2024/03/05 3,350 3,400 3,315 3,375 79,600
2024/03/04 3,420 3,420 3,330 3,350 76,200
2024/03/01 3,475 3,480 3,400 3,420 42,400
2024/02/29 3,470 3,500 3,460 3,475 73,300
2024/02/28 3,475 3,480 3,440 3,455 44,100
2024/02/27 3,390 3,475 3,390 3,440 53,400
2024/02/26 3,485 3,515 3,405 3,420 43,200
2024/02/22 3,520 3,520 3,470 3,505 54,700
2024/02/21 3,480 3,515 3,450 3,480 45,400
2024/02/20 3,500 3,525 3,455 3,455 38,000
2024/02/19 3,505 3,540 3,480 3,500 32,100
2024/02/16 3,480 3,580 3,460 3,490 93,300
2024/02/15 3,485 3,495 3,445 3,465 74,900
2024/02/14 3,450 3,490 3,435 3,480 130,200
2024/02/13 3,405 3,470 3,380 3,455 96,600
2024/02/09 3,360 3,410 3,335 3,365 79,000
2024/02/08 3,320 3,375 3,280 3,330 137,300
2024/02/07 3,220 3,340 3,205 3,305 76,500
2024/02/06 3,280 3,335 3,245 3,280 98,100
2024/02/05 3,280 3,280 3,225 3,260 77,200
2024/02/02 3,150 3,285 3,140 3,260 146,200
2024/02/01 3,150 3,220 3,135 3,205 220,000
2024/01/31 2,945 2,981 2,945 2,979 44,300
2024/01/30 2,985 2,998 2,961 2,961 27,400
2024/01/29 2,956 3,000 2,953 2,983 35,700
2024/01/26 2,970 2,987 2,945 2,971 44,200
2024/01/25 2,973 2,986 2,942 2,971 41,200
2024/01/24 2,981 2,991 2,929 2,936 45,000
2024/01/23 2,988 3,040 2,978 3,010 62,900
2024/01/22 2,970 2,997 2,963 2,986 54,500
2024/01/19 2,955 2,982 2,952 2,962 54,000
2024/01/18 2,936 2,981 2,936 2,955 52,300
2024/01/17 2,988 3,020 2,929 2,936 95,700
2024/01/16 3,025 3,025 2,964 2,967 46,200
2024/01/15 2,988 3,030 2,988 3,025 42,700
2024/01/12 3,015 3,015 2,954 2,987 35,500
2024/01/11 2,993 3,035 2,992 2,997 57,100
2024/01/10 2,957 2,997 2,937 2,985 58,300
2024/01/09 2,904 2,932 2,898 2,932 64,900
2024/01/05 2,974 2,980 2,915 2,918 51,700
2024/01/04 2,960 2,981 2,928 2,972 47,100
2023/12/29 2,980 2,988 2,940 2,965 54,800
2023/12/28 2,988 3,000 2,982 2,993 39,900
2023/12/27 2,947 3,005 2,947 3,000 58,900
2023/12/26 2,926 2,959 2,917 2,947 53,500
2023/12/25 2,981 2,985 2,910 2,910 74,200
2023/12/22 2,890 2,936 2,878 2,935 80,500
2023/12/21 2,865 2,887 2,855 2,870 81,300
2023/12/20 2,908 2,944 2,891 2,903 88,200
2023/12/19 2,890 2,904 2,867 2,891 97,000
2023/12/18 2,841 2,867 2,825 2,866 91,600
2023/12/15 2,810 2,882 2,801 2,880 111,600
2023/12/14 2,773 2,833 2,773 2,822 87,900
2023/12/13 2,774 2,786 2,755 2,773 108,500
2023/12/12 2,790 2,799 2,777 2,789 55,500
2023/12/11 2,766 2,781 2,751 2,777 38,700
2023/12/08 2,769 2,785 2,715 2,727 102,500
2023/12/07 2,782 2,800 2,750 2,762 91,700
2023/12/06 2,761 2,816 2,761 2,811 66,100
2023/12/05 2,757 2,790 2,757 2,773 88,400
2023/12/04 2,770 2,776 2,746 2,767 66,400
2023/12/01 2,772 2,788 2,745 2,777 102,800
2023/11/30 2,759 2,783 2,747 2,776 146,300
2023/11/29 2,735 2,759 2,732 2,747 138,600
2023/11/28 2,719 2,752 2,716 2,752 139,700
2023/11/27 2,751 2,758 2,707 2,714 147,900
2023/11/24 2,759 2,759 2,720 2,743 94,300
2023/11/22 2,750 2,760 2,742 2,750 131,100
2023/11/21 2,750 2,756 2,743 2,750 145,300
2023/11/20 2,814 2,824 2,763 2,774 114,100
2023/11/17 2,745 2,825 2,745 2,824 81,000
2023/11/16 2,749 2,750 2,715 2,743 110,400
2023/11/15 2,722 2,739 2,709 2,728 116,100
2023/11/14 2,773 2,773 2,710 2,722 125,000
2023/11/13 2,735 2,781 2,735 2,780 132,900
2023/11/10 2,753 2,780 2,688 2,719 168,000
2023/11/09 2,673 2,795 2,666 2,793 221,600
2023/11/08 2,991 2,996 2,927 2,969 108,300
2023/11/07 3,030 3,055 2,998 2,998 74,100
2023/11/06 3,035 3,055 2,999 3,045 96,300
2023/11/02 2,978 3,020 2,963 3,020 67,700
2023/11/01 2,981 2,998 2,960 2,978 89,200
2023/10/31 2,921 2,966 2,916 2,960 88,800
2023/10/30 2,915 2,941 2,907 2,937 74,100
2023/10/27 2,896 2,941 2,896 2,933 75,000
2023/10/26 2,903 2,924 2,866 2,882 94,500
2023/10/25 2,917 2,936 2,901 2,905 64,600
2023/10/24 2,900 2,932 2,847 2,917 78,800
2023/10/23 2,934 2,940 2,903 2,903 75,600
2023/10/20 2,956 2,971 2,938 2,940 55,900
2023/10/19 2,916 2,966 2,900 2,956 43,000
2023/10/18 2,951 2,959 2,922 2,941 49,600
2023/10/17 2,929 2,977 2,929 2,951 90,800
2023/10/16 2,933 2,944 2,902 2,921 88,700
2023/10/13 2,944 2,969 2,931 2,948 89,000
2023/10/12 2,963 2,989 2,927 2,985 81,900
2023/10/11 3,005 3,005 2,941 2,963 78,400
2023/10/10 2,992 3,015 2,968 3,010 103,100
2023/10/06 2,892 2,962 2,879 2,942 98,800
2023/10/05 2,852 2,865 2,822 2,860 112,400
2023/10/04 2,839 2,847 2,800 2,805 106,200
2023/10/03 2,890 2,890 2,843 2,851 107,700
2023/10/02 2,955 2,977 2,920 2,921 63,500
2023/09/29 2,968 2,975 2,925 2,943 70,200
2023/09/28 3,005 3,005 2,925 2,947 92,200
2023/09/27 3,025 3,045 2,994 3,045 78,200
2023/09/26 3,060 3,060 3,040 3,045 41,400
2023/09/25 3,045 3,065 3,015 3,060 65,700
2023/09/22 3,050 3,050 3,020 3,020 86,400
2023/09/21 3,075 3,110 3,070 3,075 63,600
2023/09/20 3,120 3,130 3,085 3,090 66,200
2023/09/19 3,125 3,135 3,085 3,135 74,300
2023/09/15 3,130 3,140 3,120 3,120 56,400
2023/09/14 3,090 3,110 3,080 3,095 44,100
2023/09/13 3,160 3,180 3,095 3,100 54,900
2023/09/12 3,100 3,150 3,100 3,150 39,000
2023/09/11 3,150 3,170 3,095 3,095 72,000
2023/09/08 3,215 3,220 3,145 3,150 65,000
2023/09/07 3,180 3,245 3,180 3,220 66,300
2023/09/06 3,195 3,205 3,150 3,200 77,700
2023/09/05 3,225 3,225 3,155 3,205 72,700
2023/09/04 3,180 3,225 3,170 3,225 36,700
2023/09/01 3,160 3,195 3,140 3,175 54,200
2023/08/31 3,090 3,145 3,090 3,125 111,000
2023/08/30 3,125 3,170 3,100 3,125 141,600
2023/08/29 3,120 3,145 3,090 3,095 113,100
2023/08/28 3,155 3,160 3,125 3,140 64,900
2023/08/25 3,185 3,195 3,130 3,140 67,200
2023/08/24 3,170 3,230 3,160 3,220 30,700
2023/08/23 3,155 3,180 3,140 3,175 22,200
2023/08/22 3,130 3,160 3,085 3,155 30,100
2023/08/21 3,145 3,170 3,125 3,125 35,900
2023/08/18 3,130 3,145 3,120 3,145 30,900
2023/08/17 3,160 3,160 3,115 3,150 37,600
2023/08/16 3,230 3,230 3,175 3,180 33,100
2023/08/15 3,200 3,260 3,195 3,235 34,800
2023/08/14 3,205 3,235 3,170 3,185 50,600
2023/08/10 3,170 3,240 3,165 3,230 68,800
2023/08/09 3,180 3,195 3,150 3,180 29,500
2023/08/08 3,170 3,240 3,170 3,220 50,900
2023/08/07 3,125 3,175 3,100 3,155 39,200
2023/08/04 3,120 3,150 3,100 3,140 45,800
2023/08/03 3,135 3,135 3,095 3,110 61,100
2023/08/02 3,085 3,165 3,070 3,145 70,700
2023/08/01 3,105 3,160 3,060 3,130 132,300
2023/07/31 3,310 3,455 3,225 3,265 83,200
2023/07/28 3,180 3,285 3,180 3,255 57,000
2023/07/27 3,255 3,255 3,205 3,230 28,500
2023/07/26 3,260 3,280 3,255 3,270 29,300
2023/07/25 3,275 3,295 3,260 3,270 42,000
2023/07/24 3,230 3,270 3,225 3,225 36,300
2023/07/21 3,200 3,220 3,165 3,205 33,500
2023/07/20 3,185 3,220 3,160 3,185 35,600
2023/07/19 3,160 3,200 3,160 3,185 44,500
2023/07/18 3,100 3,130 3,090 3,125 27,300
2023/07/14 3,075 3,100 3,070 3,080 33,000
2023/07/13 3,080 3,095 3,055 3,065 30,300
2023/07/12 3,115 3,115 3,055 3,055 26,800
2023/07/11 3,095 3,120 3,090 3,105 37,100
2023/07/10 3,085 3,115 3,060 3,095 65,200
2023/07/07 3,070 3,090 3,025 3,050 59,600
2023/07/06 3,035 3,110 3,030 3,095 63,100
2023/07/05 3,025 3,100 3,025 3,070 41,700
2023/07/04 3,075 3,085 3,050 3,060 39,300
2023/07/03 3,095 3,140 3,095 3,120 45,100
2023/06/30 3,115 3,130 3,055 3,075 63,300
2023/06/29 3,115 3,155 3,105 3,110 32,800
2023/06/28 3,070 3,110 3,065 3,110 55,600
2023/06/27 3,060 3,090 3,040 3,070 52,000
2023/06/26 3,125 3,145 3,075 3,085 42,200
2023/06/23 3,180 3,205 3,110 3,135 46,200
2023/06/22 3,180 3,205 3,160 3,170 39,600
2023/06/21 3,140 3,180 3,140 3,175 57,300
2023/06/20 3,135 3,150 3,120 3,140 41,900
2023/06/19 3,205 3,205 3,140 3,160 45,800
2023/06/16 3,150 3,175 3,140 3,145 89,500
2023/06/15 3,150 3,195 3,140 3,150 40,700
2023/06/14 3,190 3,195 3,150 3,170 63,600
2023/06/13 3,155 3,230 3,145 3,195 70,700
2023/06/12 3,100 3,170 3,090 3,165 81,100
2023/06/09 3,040 3,080 3,015 3,070 102,500
2023/06/08 2,978 3,015 2,978 3,010 76,900
2023/06/07 2,980 3,015 2,949 2,964 82,000
2023/06/06 2,902 2,950 2,880 2,943 52,500

このページの先頭へ