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 |
|---|---|---|---|---|---|
| 2025/06/12 | 530 | 530 | 530 | 530 | 2,000 |
| 2025/06/11 | 520 | 520 | 520 | 520 | 300 |
| 2025/06/10 | 516 | 516 | 513 | 514 | 1,200 |
| 2025/06/09 | 516 | 516 | 516 | 516 | 500 |
| 2025/06/06 | 515 | 516 | 515 | 516 | 1,800 |
| 2025/06/05 | 525 | 526 | 523 | 523 | 500 |
| 2025/06/04 | 523 | 523 | 521 | 523 | 600 |
| 2025/06/03 | 521 | 521 | 521 | 521 | 2,300 |
| 2025/06/02 | 521 | 521 | 521 | 521 | 300 |
| 2025/05/30 | 515 | 515 | 515 | 515 | 200 |
| 2025/05/29 | 519 | 519 | 519 | 519 | 300 |
| 2025/05/28 | 516 | 518 | 508 | 518 | 1,800 |
| 2025/05/27 | 517 | 518 | 517 | 518 | 400 |
| 2025/05/26 | 527 | 527 | 527 | 527 | 100 |
| 2025/05/23 | 517 | 517 | 517 | 517 | 300 |
| 2025/05/21 | 527 | 527 | 527 | 527 | 200 |
| 2025/05/20 | 517 | 527 | 517 | 527 | 500 |
| 2025/05/19 | 520 | 520 | 520 | 520 | 700 |
| 2025/05/16 | 535 | 535 | 527 | 527 | 1,200 |
| 2025/05/15 | 536 | 536 | 536 | 536 | 1,100 |
| 2025/05/14 | 530 | 530 | 530 | 530 | 100 |
| 2025/05/13 | 535 | 535 | 520 | 520 | 1,600 |
| 2025/05/12 | 523 | 537 | 523 | 537 | 1,300 |
| 2025/05/09 | 529 | 539 | 529 | 529 | 1,300 |
| 2025/05/08 | 535 | 535 | 535 | 535 | 100 |
| 2025/05/07 | 535 | 535 | 535 | 535 | 400 |
| 2025/05/02 | 541 | 544 | 533 | 533 | 2,200 |
| 2025/05/01 | 539 | 540 | 533 | 533 | 1,000 |
| 2025/04/30 | 545 | 545 | 532 | 532 | 1,100 |
| 2025/04/28 | 530 | 530 | 530 | 530 | 1,100 |
| 2025/04/25 | 539 | 539 | 539 | 539 | 300 |
| 2025/04/24 | 523 | 523 | 523 | 523 | 100 |
| 2025/04/23 | 532 | 532 | 523 | 523 | 200 |
| 2025/04/22 | 541 | 541 | 521 | 521 | 1,200 |
| 2025/04/21 | 518 | 519 | 518 | 519 | 200 |
| 2025/04/18 | 527 | 530 | 525 | 529 | 2,100 |
| 2025/04/17 | 519 | 519 | 510 | 510 | 300 |
| 2025/04/16 | 507 | 521 | 506 | 520 | 1,100 |
| 2025/04/15 | 525 | 525 | 505 | 514 | 2,000 |
| 2025/04/14 | 525 | 525 | 520 | 525 | 1,900 |
| 2025/04/11 | 528 | 528 | 502 | 503 | 19,600 |
| 2025/04/10 | 511 | 530 | 511 | 518 | 900 |
| 2025/04/09 | 511 | 511 | 505 | 505 | 2,300 |
| 2025/04/08 | 541 | 541 | 495 | 503 | 3,500 |
| 2025/04/07 | 483 | 521 | 482 | 485 | 3,000 |
| 2025/04/04 | 520 | 526 | 510 | 510 | 4,000 |
| 2025/04/03 | 520 | 520 | 517 | 517 | 700 |
| 2025/04/02 | 522 | 522 | 517 | 520 | 1,700 |
| 2025/04/01 | 531 | 531 | 519 | 519 | 2,700 |
| 2025/03/31 | 540 | 540 | 530 | 531 | 2,000 |
| 2025/03/28 | 513 | 534 | 506 | 534 | 6,200 |
| 2025/03/27 | 609 | 609 | 563 | 563 | 6,600 |
| 2025/03/26 | 547 | 575 | 547 | 560 | 5,200 |
| 2025/03/25 | 544 | 610 | 540 | 545 | 10,000 |
| 2025/03/24 | 536 | 551 | 532 | 534 | 7,500 |
| 2025/03/21 | 534 | 535 | 534 | 535 | 1,700 |
| 2025/03/19 | 533 | 534 | 524 | 534 | 700 |
| 2025/03/18 | 531 | 537 | 523 | 523 | 2,400 |
| 2025/03/17 | 533 | 536 | 533 | 533 | 700 |
| 2025/03/14 | 525 | 535 | 525 | 525 | 700 |
| 2025/03/13 | 527 | 530 | 522 | 526 | 3,400 |
| 2025/03/12 | 529 | 535 | 528 | 528 | 500 |
| 2025/03/11 | 533 | 537 | 528 | 528 | 1,800 |
| 2025/03/10 | 535 | 537 | 527 | 527 | 2,000 |
| 2025/03/07 | 530 | 530 | 527 | 527 | 1,300 |
| 2025/03/06 | 530 | 530 | 530 | 530 | 100 |
| 2025/03/04 | 526 | 543 | 526 | 528 | 4,200 |
| 2025/03/03 | 526 | 526 | 526 | 526 | 100 |
| 2025/02/28 | 521 | 521 | 521 | 521 | 100 |
| 2025/02/27 | 520 | 520 | 520 | 520 | 100 |
| 2025/02/26 | 524 | 524 | 524 | 524 | 200 |
| 2025/02/25 | 520 | 524 | 520 | 524 | 2,200 |
| 2025/02/21 | 522 | 530 | 520 | 520 | 2,600 |
| 2025/02/20 | 521 | 521 | 515 | 517 | 4,000 |
| 2025/02/19 | 522 | 528 | 521 | 521 | 3,800 |
| 2025/02/18 | 521 | 522 | 521 | 522 | 1,800 |
| 2025/02/17 | 520 | 524 | 517 | 520 | 2,800 |
| 2025/02/14 | 527 | 529 | 517 | 518 | 4,600 |
| 2025/02/13 | 527 | 527 | 515 | 517 | 3,100 |
| 2025/02/12 | 527 | 527 | 519 | 519 | 1,600 |
| 2025/02/10 | 519 | 530 | 519 | 526 | 7,000 |
| 2025/02/07 | 517 | 519 | 517 | 519 | 700 |
| 2025/02/06 | 515 | 515 | 515 | 515 | 100 |
| 2025/02/05 | 517 | 517 | 517 | 517 | 100 |
| 2025/02/04 | 514 | 519 | 508 | 515 | 5,200 |
| 2025/02/03 | 510 | 514 | 510 | 514 | 400 |
| 2025/01/31 | 516 | 517 | 505 | 508 | 1,700 |
| 2025/01/30 | 510 | 517 | 508 | 510 | 1,500 |
| 2025/01/29 | 514 | 514 | 509 | 509 | 600 |
| 2025/01/28 | 507 | 516 | 507 | 509 | 1,100 |
| 2025/01/27 | 508 | 508 | 508 | 508 | 100 |
| 2025/01/24 | 511 | 511 | 506 | 506 | 2,200 |
| 2025/01/23 | 510 | 511 | 509 | 511 | 800 |
| 2025/01/22 | 515 | 515 | 510 | 510 | 3,200 |
| 2025/01/20 | 515 | 515 | 515 | 515 | 600 |
| 2025/01/17 | 511 | 516 | 511 | 516 | 400 |
| 2025/01/10 | 523 | 523 | 523 | 523 | 100 |
| 2025/01/08 | 521 | 522 | 521 | 522 | 200 |
| 2025/01/07 | 516 | 517 | 516 | 517 | 2,100 |
| 2025/01/06 | 510 | 516 | 510 | 516 | 400 |
| 2024/12/30 | 506 | 507 | 499 | 506 | 1,400 |
| 2024/12/27 | 505 | 505 | 490 | 498 | 2,800 |
| 2024/12/26 | 519 | 519 | 513 | 513 | 1,600 |
| 2024/12/25 | 516 | 520 | 515 | 519 | 700 |
| 2024/12/24 | 520 | 525 | 514 | 514 | 1,300 |
| 2024/12/23 | 518 | 518 | 511 | 512 | 900 |
| 2024/12/20 | 514 | 514 | 513 | 513 | 600 |
| 2024/12/19 | 514 | 514 | 514 | 514 | 200 |
| 2024/12/18 | 516 | 516 | 515 | 515 | 1,700 |
| 2024/12/17 | 521 | 523 | 521 | 521 | 400 |
| 2024/12/16 | 521 | 521 | 521 | 521 | 700 |
| 2024/12/13 | 518 | 518 | 518 | 518 | 200 |
| 2024/12/12 | 516 | 516 | 516 | 516 | 200 |
| 2024/12/11 | 516 | 523 | 516 | 523 | 300 |
| 2024/12/10 | 518 | 518 | 514 | 514 | 200 |
| 2024/12/09 | 514 | 527 | 512 | 514 | 900 |
| 2024/12/05 | 518 | 518 | 518 | 518 | 100 |
| 2024/12/04 | 519 | 528 | 518 | 528 | 1,200 |
| 2024/12/03 | 529 | 529 | 520 | 529 | 1,400 |
| 2024/12/02 | 529 | 529 | 529 | 529 | 100 |
| 2024/11/27 | 517 | 517 | 516 | 516 | 200 |
| 2024/11/26 | 525 | 525 | 511 | 514 | 1,700 |
| 2024/11/25 | 525 | 525 | 525 | 525 | 100 |
| 2024/11/22 | 526 | 532 | 522 | 532 | 1,300 |
| 2024/11/20 | 525 | 528 | 525 | 526 | 800 |
| 2024/11/18 | 528 | 543 | 523 | 543 | 1,600 |
| 2024/11/15 | 530 | 530 | 530 | 530 | 100 |
| 2024/11/14 | 532 | 532 | 529 | 529 | 1,000 |
| 2024/11/12 | 530 | 530 | 530 | 530 | 200 |
| 2024/11/08 | 528 | 528 | 528 | 528 | 200 |
| 2024/11/07 | 534 | 545 | 527 | 527 | 1,200 |
| 2024/11/05 | 544 | 544 | 527 | 533 | 2,600 |
| 2024/11/01 | 534 | 544 | 534 | 544 | 400 |
| 2024/10/31 | 556 | 556 | 523 | 533 | 1,600 |
| 2024/10/30 | 524 | 536 | 519 | 536 | 1,800 |
| 2024/10/29 | 520 | 524 | 520 | 524 | 300 |
| 2024/10/28 | 515 | 515 | 515 | 515 | 100 |
| 2024/10/25 | 513 | 513 | 513 | 513 | 200 |
| 2024/10/24 | 513 | 513 | 513 | 513 | 100 |
| 2024/10/23 | 513 | 513 | 513 | 513 | 200 |
| 2024/10/22 | 520 | 520 | 520 | 520 | 200 |
| 2024/10/16 | 510 | 510 | 510 | 510 | 200 |
| 2024/10/15 | 517 | 519 | 510 | 510 | 700 |
| 2024/10/11 | 512 | 512 | 506 | 506 | 500 |
| 2024/10/10 | 511 | 521 | 511 | 521 | 200 |
| 2024/10/08 | 520 | 520 | 515 | 516 | 5,400 |
| 2024/10/07 | 525 | 525 | 520 | 520 | 2,800 |
| 2024/10/03 | 535 | 535 | 535 | 535 | 100 |
| 2024/10/01 | 544 | 544 | 525 | 528 | 500 |
| 2024/09/30 | 518 | 530 | 515 | 524 | 4,100 |
| 2024/09/27 | 521 | 521 | 521 | 521 | 900 |
| 2024/09/26 | 537 | 550 | 531 | 531 | 2,700 |
| 2024/09/25 | 537 | 537 | 536 | 536 | 300 |
| 2024/09/24 | 534 | 540 | 534 | 540 | 200 |
| 2024/09/20 | 531 | 534 | 531 | 533 | 1,500 |
| 2024/09/19 | 526 | 526 | 526 | 526 | 100 |
| 2024/09/18 | 524 | 525 | 524 | 525 | 1,800 |
| 2024/09/17 | 535 | 535 | 529 | 529 | 1,900 |
| 2024/09/13 | 530 | 534 | 530 | 534 | 300 |
| 2024/09/12 | 540 | 540 | 540 | 540 | 100 |
| 2024/09/11 | 530 | 530 | 530 | 530 | 400 |
| 2024/09/10 | 549 | 549 | 529 | 530 | 3,700 |
| 2024/09/09 | 535 | 535 | 530 | 530 | 300 |
| 2024/09/06 | 544 | 544 | 538 | 538 | 700 |
| 2024/09/05 | 546 | 546 | 544 | 544 | 1,000 |
| 2024/09/04 | 538 | 541 | 535 | 540 | 800 |
| 2024/09/03 | 536 | 537 | 536 | 537 | 200 |
| 2024/09/02 | 540 | 541 | 531 | 541 | 2,600 |
| 2024/08/30 | 537 | 540 | 537 | 540 | 200 |
| 2024/08/29 | 537 | 537 | 537 | 537 | 100 |
| 2024/08/28 | 536 | 536 | 531 | 531 | 1,100 |
| 2024/08/27 | 537 | 537 | 537 | 537 | 100 |
| 2024/08/26 | 536 | 537 | 536 | 537 | 300 |
| 2024/08/23 | 532 | 532 | 532 | 532 | 100 |
| 2024/08/22 | 530 | 531 | 530 | 531 | 2,200 |
| 2024/08/21 | 527 | 527 | 527 | 527 | 100 |
| 2024/08/19 | 529 | 533 | 527 | 527 | 2,600 |
| 2024/08/16 | 531 | 531 | 530 | 530 | 500 |
| 2024/08/13 | 513 | 513 | 506 | 506 | 1,300 |
| 2024/08/09 | 512 | 512 | 490 | 500 | 3,200 |
| 2024/08/08 | 514 | 514 | 513 | 513 | 1,000 |
| 2024/08/07 | 512 | 513 | 512 | 513 | 400 |
| 2024/08/06 | 479 | 556 | 479 | 532 | 2,800 |
| 2024/08/05 | 550 | 550 | 480 | 480 | 2,900 |
| 2024/08/02 | 574 | 574 | 551 | 551 | 3,400 |
| 2024/08/01 | 574 | 574 | 574 | 574 | 2,200 |
| 2024/07/31 | 573 | 574 | 573 | 574 | 1,500 |
| 2024/07/30 | 566 | 566 | 566 | 566 | 200 |
| 2024/07/29 | 565 | 566 | 565 | 566 | 600 |
| 2024/07/26 | 575 | 575 | 575 | 575 | 100 |
| 2024/07/24 | 575 | 575 | 571 | 571 | 800 |
| 2024/07/23 | 585 | 585 | 585 | 585 | 100 |
| 2024/07/22 | 581 | 581 | 580 | 580 | 300 |
| 2024/07/19 | 580 | 590 | 580 | 580 | 300 |
| 2024/07/18 | 589 | 589 | 589 | 589 | 300 |
| 2024/07/17 | 589 | 590 | 589 | 590 | 800 |
| 2024/07/16 | 590 | 590 | 580 | 582 | 1,600 |
| 2024/07/12 | 589 | 589 | 575 | 587 | 1,800 |
| 2024/07/11 | 579 | 589 | 579 | 589 | 400 |
| 2024/07/10 | 594 | 594 | 578 | 578 | 600 |