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

ニチバン(4218)の株価時系列情報

ニチバン(4218)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
2017/12/29 3,170 3,170 3,120 3,170 18,100
2017/12/28 3,210 3,210 3,140 3,160 27,100
2017/12/27 3,210 3,210 3,145 3,170 19,900
2017/12/26 3,235 3,245 3,135 3,155 34,900
2017/12/25 3,145 3,240 3,145 3,235 43,900
2017/12/22 3,060 3,215 3,060 3,120 103,000
2017/12/21 3,030 3,110 3,025 3,030 52,000
2017/12/20 2,977 3,090 2,947 3,035 70,000
2017/12/19 3,090 3,110 2,927 2,977 112,800
2017/12/18 3,045 3,160 3,045 3,085 65,700
2017/12/15 3,010 3,030 2,971 3,015 45,900
2017/12/14 3,055 3,055 3,005 3,035 47,500
2017/12/13 2,957 3,115 2,954 3,055 93,900
2017/12/12 3,000 3,000 2,937 2,962 64,400
2017/12/11 3,050 3,100 2,989 3,000 51,200
2017/12/08 2,950 3,025 2,950 2,988 40,200
2017/12/07 2,965 3,100 2,964 2,995 84,200
2017/12/06 2,911 2,970 2,898 2,945 26,600
2017/12/05 2,849 2,935 2,849 2,920 25,400
2017/12/04 2,915 2,948 2,835 2,837 30,200
2017/12/01 2,963 2,993 2,881 2,898 39,200
2017/11/30 2,944 3,010 2,880 2,963 53,900
2017/11/29 2,981 3,030 2,941 2,944 57,900
2017/11/28 2,897 3,000 2,861 2,963 79,200
2017/11/27 2,848 2,858 2,812 2,818 46,100
2017/11/24 2,825 2,856 2,801 2,810 30,700
2017/11/22 2,902 2,938 2,815 2,817 87,400
2017/11/21 2,935 3,055 2,900 2,949 94,900
2017/11/20 2,814 2,956 2,814 2,942 97,200
2017/11/17 2,758 2,858 2,758 2,800 54,400
2017/11/16 2,665 2,778 2,665 2,756 35,800
2017/11/15 2,690 2,697 2,636 2,665 62,900
2017/11/14 2,711 2,733 2,682 2,702 42,700
2017/11/13 2,700 2,735 2,683 2,714 30,200
2017/11/10 2,660 2,735 2,620 2,708 38,200
2017/11/09 2,695 2,761 2,662 2,711 65,900
2017/11/08 2,619 2,690 2,470 2,683 83,100
2017/11/07 2,596 2,621 2,568 2,619 23,400
2017/11/06 2,558 2,610 2,542 2,596 21,200
2017/11/02 2,561 2,561 2,514 2,550 27,400
2017/11/01 2,558 2,603 2,550 2,567 34,900
2017/10/31 2,541 2,558 2,519 2,529 19,600
2017/10/30 2,498 2,573 2,484 2,540 71,600
2017/10/27 2,527 2,532 2,515 2,518 10,800
2017/10/26 2,490 2,535 2,474 2,527 13,400
2017/10/25 2,540 2,558 2,490 2,501 87,700
2017/10/24 2,497 2,570 2,492 2,515 47,000
2017/10/23 2,498 2,498 2,434 2,475 19,100
2017/10/20 2,406 2,469 2,399 2,441 28,200
2017/10/19 2,406 2,418 2,400 2,409 15,800
2017/10/18 2,413 2,431 2,383 2,428 24,900
2017/10/17 2,401 2,446 2,391 2,413 34,600
2017/10/16 2,428 2,431 2,381 2,416 29,500
2017/10/13 2,493 2,509 2,391 2,428 38,300
2017/10/12 2,541 2,549 2,407 2,445 53,900
2017/10/11 2,620 2,620 2,512 2,521 31,000
2017/10/10 2,630 2,630 2,592 2,606 31,400
2017/10/06 2,550 2,645 2,521 2,630 51,900
2017/10/05 2,440 2,563 2,411 2,550 52,100
2017/10/04 2,351 2,537 2,341 2,477 74,900
2017/10/03 2,413 2,438 2,352 2,357 29,100
2017/10/02 2,350 2,445 2,329 2,390 44,500
2017/09/29 2,278 2,340 2,277 2,330 26,800
2017/09/28 2,305 2,317 2,278 2,286 32,000
2017/09/27 2,260 2,324 2,246 2,324 27,100
2017/09/27 1 -> 0.50 分割
2017/09/26 1,114 1,142 1,112 1,130 147,000
2017/09/25 1,151 1,163 1,112 1,125 75,000
2017/09/22 1,140 1,145 1,131 1,142 54,000
2017/09/21 1,141 1,153 1,135 1,138 59,000
2017/09/20 1,142 1,148 1,138 1,146 42,000
2017/09/19 1,134 1,151 1,134 1,151 38,000
2017/09/15 1,145 1,153 1,121 1,139 83,000
2017/09/14 1,135 1,145 1,118 1,145 40,000
2017/09/13 1,127 1,138 1,107 1,138 61,000
2017/09/12 1,114 1,114 1,096 1,107 52,000
2017/09/11 1,101 1,143 1,100 1,107 72,000
2017/09/08 1,100 1,112 1,085 1,101 72,000
2017/09/07 1,100 1,108 1,088 1,102 24,000
2017/09/06 1,087 1,095 1,074 1,093 25,000
2017/09/05 1,110 1,119 1,085 1,095 43,000
2017/09/04 1,129 1,137 1,108 1,108 35,000
2017/09/01 1,128 1,153 1,116 1,135 56,000
2017/08/31 1,117 1,123 1,117 1,120 24,000
2017/08/30 1,119 1,121 1,108 1,112 50,000
2017/08/29 1,115 1,119 1,093 1,100 62,000
2017/08/28 1,124 1,130 1,118 1,123 16,000
2017/08/25 1,122 1,127 1,107 1,124 38,000
2017/08/24 1,124 1,133 1,120 1,122 18,000
2017/08/23 1,136 1,136 1,111 1,124 50,000
2017/08/22 1,140 1,160 1,126 1,127 47,000
2017/08/21 1,140 1,149 1,122 1,142 43,000
2017/08/18 1,142 1,147 1,125 1,136 48,000
2017/08/17 1,131 1,145 1,121 1,142 68,000
2017/08/16 1,156 1,156 1,130 1,136 53,000
2017/08/15 1,147 1,213 1,147 1,156 125,000
2017/08/14 1,135 1,147 1,108 1,139 66,000
2017/08/10 1,139 1,163 1,112 1,137 86,000
2017/08/09 1,087 1,167 1,070 1,165 299,000
2017/08/08 1,004 1,150 1,001 1,147 276,000
2017/08/07 1,002 1,002 996 1,000 32,000
2017/08/04 991 1,001 988 999 39,000
2017/08/03 988 998 983 985 58,000
2017/08/02 1,001 1,001 988 990 35,000
2017/08/01 993 1,000 984 994 75,000
2017/07/31 984 990 983 984 42,000
2017/07/28 993 995 984 984 31,000
2017/07/27 1,004 1,004 984 993 104,000
2017/07/26 1,010 1,013 992 995 57,000
2017/07/25 1,007 1,010 1,001 1,009 91,000
2017/07/24 997 1,007 989 1,007 50,000
2017/07/21 1,000 1,001 991 997 65,000
2017/07/20 999 1,004 990 994 84,000
2017/07/19 991 996 987 993 62,000
2017/07/18 1,000 1,003 982 988 61,000
2017/07/14 974 1,005 974 997 105,000
2017/07/13 966 974 964 974 41,000
2017/07/12 964 969 961 966 33,000
2017/07/11 966 973 965 967 17,000
2017/07/10 971 973 962 962 45,000
2017/07/07 974 979 960 971 51,000
2017/07/06 976 978 965 974 35,000
2017/07/05 956 979 952 977 43,000
2017/07/04 968 973 955 956 74,000
2017/07/03 954 965 950 955 55,000
2017/06/30 942 954 935 954 67,000
2017/06/29 960 960 953 954 29,000
2017/06/28 952 955 951 953 44,000
2017/06/27 960 961 952 953 48,000
2017/06/26 965 969 958 960 25,000
2017/06/23 951 983 951 960 81,000
2017/06/22 959 968 952 955 60,000
2017/06/21 973 981 957 959 72,000
2017/06/20 983 983 975 982 60,000
2017/06/19 962 985 962 984 68,000
2017/06/16 968 968 958 962 35,000
2017/06/15 953 961 952 953 36,000
2017/06/14 952 965 950 953 43,000
2017/06/13 943 967 943 948 69,000
2017/06/12 943 960 933 950 54,000
2017/06/09 947 969 947 954 89,000
2017/06/08 975 977 955 956 71,000
2017/06/07 960 977 958 975 69,000
2017/06/06 986 986 957 960 91,000
2017/06/05 971 993 971 986 85,000
2017/06/02 957 993 952 984 210,000
2017/06/01 938 955 938 955 68,000
2017/05/31 943 950 932 944 84,000
2017/05/30 951 951 933 940 54,000
2017/05/29 935 949 925 942 91,000
2017/05/26 928 943 916 940 117,000
2017/05/25 929 935 919 928 59,000
2017/05/24 935 941 920 940 125,000
2017/05/23 949 957 933 936 98,000
2017/05/22 943 955 941 950 118,000
2017/05/19 952 956 926 931 109,000
2017/05/18 930 953 916 945 204,000
2017/05/17 951 963 950 959 125,000
2017/05/16 946 969 934 966 360,000
2017/05/15 894 965 880 960 352,000
2017/05/12 898 903 883 894 120,000
2017/05/11 884 897 877 895 144,000
2017/05/10 895 906 882 888 96,000
2017/05/09 916 916 893 895 142,000
2017/05/08 886 929 886 920 100,000
2017/05/02 869 886 869 876 75,000
2017/05/01 869 884 861 869 84,000
2017/04/28 875 879 865 868 55,000
2017/04/27 874 880 869 870 76,000
2017/04/26 884 884 869 874 93,000
2017/04/25 881 883 866 869 148,000
2017/04/24 874 883 857 870 101,000
2017/04/21 844 869 841 859 79,000
2017/04/20 858 858 836 847 86,000
2017/04/19 856 872 854 861 95,000
2017/04/18 839 855 836 853 67,000
2017/04/17 821 841 821 836 65,000
2017/04/14 821 827 818 821 46,000
2017/04/13 833 833 817 825 133,000
2017/04/12 848 848 834 846 36,000
2017/04/11 841 865 841 850 52,000
2017/04/10 849 869 844 855 73,000
2017/04/07 840 858 840 848 100,000
2017/04/06 868 868 832 840 101,000
2017/04/05 896 896 860 868 100,000
2017/04/04 923 928 885 896 115,000
2017/04/03 932 951 919 923 79,000
2017/03/31 947 948 920 920 96,000
2017/03/30 948 948 922 934 67,000
2017/03/29 936 948 908 948 87,000
2017/03/28 938 948 921 944 84,000
2017/03/27 941 942 910 923 89,000
2017/03/24 942 946 935 940 71,000
2017/03/23 938 967 938 945 75,000
2017/03/22 950 955 938 938 80,000
2017/03/21 978 990 958 966 144,000
2017/03/17 1,002 1,002 985 991 69,000
2017/03/16 1,000 1,010 994 1,010 49,000
2017/03/15 986 1,002 986 997 84,000
2017/03/14 1,000 1,000 975 993 81,000
2017/03/13 978 995 977 989 139,000
2017/03/10 975 988 974 979 101,000
2017/03/09 967 982 964 978 67,000
2017/03/08 971 972 955 965 65,000
2017/03/07 962 980 962 971 97,000
2017/03/06 954 984 948 972 211,000
2017/03/03 947 957 947 954 80,000
2017/03/02 981 981 944 947 122,000
2017/03/01 987 987 955 966 196,000
2017/02/28 984 992 975 978 157,000
2017/02/27 980 1,012 977 996 201,000
2017/02/24 987 1,000 961 990 281,000
2017/02/23 961 1,009 961 996 232,000
2017/02/22 930 969 920 966 189,000
2017/02/21 930 948 930 935 180,000
2017/02/20 924 936 914 930 157,000
2017/02/17 937 954 921 939 141,000
2017/02/16 965 966 917 932 182,000
2017/02/15 972 981 956 964 196,000
2017/02/14 999 999 955 969 171,000
2017/02/13 1,010 1,012 990 999 151,000
2017/02/10 962 1,017 936 1,010 275,000
2017/02/09 909 964 893 962 364,000
2017/02/08 862 918 854 902 211,000
2017/02/07 870 873 864 867 73,000
2017/02/06 862 885 861 881 94,000
2017/02/03 853 860 851 856 60,000
2017/02/02 877 877 853 853 62,000
2017/02/01 855 883 855 877 80,000
2017/01/31 852 860 842 857 119,000
2017/01/30 859 866 847 861 80,000
2017/01/27 861 864 850 861 103,000
2017/01/26 859 863 853 860 72,000
2017/01/25 850 856 836 850 51,000
2017/01/24 821 845 816 843 74,000
2017/01/23 845 845 819 821 99,000
2017/01/20 831 848 831 845 74,000
2017/01/19 830 842 830 840 68,000
2017/01/18 840 847 816 830 154,000
2017/01/17 852 852 839 841 44,000
2017/01/16 860 860 840 859 72,000
2017/01/13 840 859 839 854 65,000
2017/01/12 858 858 839 849 90,000
2017/01/11 853 862 851 857 116,000
2017/01/10 872 873 851 853 112,000
2017/01/06 840 874 827 873 141,000
2017/01/05 834 845 830 842 68,000
2017/01/04 824 838 811 837 181,000

このページの先頭へ