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
2018/12/28 1,918 1,944 1,882 1,891 51,900
2018/12/27 1,884 1,974 1,874 1,964 48,100
2018/12/26 1,746 1,821 1,737 1,804 62,100
2018/12/25 1,753 1,756 1,671 1,728 65,700
2018/12/21 1,945 1,946 1,844 1,855 53,200
2018/12/20 2,021 2,034 1,958 1,964 60,400
2018/12/19 1,947 2,040 1,940 2,034 68,600
2018/12/18 1,963 1,964 1,935 1,953 23,500
2018/12/17 2,002 2,016 1,980 1,991 25,900
2018/12/14 1,995 2,012 1,970 2,004 51,300
2018/12/13 1,927 2,026 1,924 2,013 60,600
2018/12/12 1,941 1,943 1,907 1,927 82,500
2018/12/11 2,037 2,039 1,929 1,939 55,000
2018/12/10 2,073 2,087 2,032 2,034 37,000
2018/12/07 2,111 2,130 2,055 2,074 42,200
2018/12/06 2,154 2,160 2,079 2,097 41,400
2018/12/05 2,158 2,185 2,136 2,154 38,100
2018/12/04 2,225 2,239 2,198 2,203 37,400
2018/12/03 2,262 2,265 2,211 2,227 52,900
2018/11/30 2,345 2,345 2,245 2,262 67,100
2018/11/29 2,385 2,403 2,322 2,331 38,400
2018/11/28 2,318 2,382 2,318 2,350 32,900
2018/11/27 2,290 2,324 2,244 2,318 59,000
2018/11/26 2,156 2,256 2,133 2,247 46,300
2018/11/22 2,130 2,161 2,102 2,145 77,200
2018/11/21 2,111 2,113 2,068 2,100 42,700
2018/11/20 2,167 2,173 2,125 2,132 48,300
2018/11/19 2,173 2,183 2,115 2,142 72,300
2018/11/16 2,181 2,212 2,152 2,188 64,600
2018/11/15 2,196 2,233 2,180 2,189 39,100
2018/11/14 2,220 2,231 2,191 2,208 65,600
2018/11/13 2,246 2,248 2,198 2,214 95,200
2018/11/12 2,206 2,278 2,206 2,244 65,500
2018/11/09 2,146 2,245 2,123 2,199 73,500
2018/11/08 2,263 2,263 2,093 2,109 64,400
2018/11/07 2,251 2,283 2,206 2,213 31,500
2018/11/06 2,219 2,256 2,210 2,239 26,500
2018/11/05 2,179 2,239 2,159 2,220 32,400
2018/11/02 2,133 2,180 2,133 2,168 21,100
2018/11/01 2,184 2,184 2,134 2,141 27,100
2018/10/31 2,114 2,197 2,110 2,188 38,000
2018/10/30 2,065 2,127 2,025 2,114 63,900
2018/10/29 2,127 2,127 2,066 2,070 48,100
2018/10/26 2,196 2,225 2,103 2,127 51,200
2018/10/25 2,228 2,229 2,171 2,190 43,900
2018/10/24 2,323 2,323 2,236 2,273 33,700
2018/10/23 2,335 2,335 2,286 2,286 35,800
2018/10/22 2,350 2,384 2,335 2,366 23,400
2018/10/19 2,380 2,381 2,345 2,379 27,500
2018/10/18 2,452 2,452 2,406 2,416 18,700
2018/10/17 2,410 2,449 2,408 2,437 33,000
2018/10/16 2,400 2,411 2,377 2,403 42,200
2018/10/15 2,437 2,442 2,411 2,413 47,900
2018/10/12 2,403 2,447 2,381 2,431 36,300
2018/10/11 2,398 2,415 2,378 2,402 63,500
2018/10/10 2,515 2,540 2,441 2,467 47,000
2018/10/09 2,644 2,644 2,511 2,512 44,200
2018/10/05 2,700 2,700 2,639 2,644 32,800
2018/10/04 2,687 2,733 2,660 2,719 50,100
2018/10/03 2,693 2,709 2,662 2,662 37,400
2018/10/02 2,780 2,792 2,687 2,693 48,800
2018/10/01 2,754 2,782 2,743 2,768 35,200
2018/09/28 2,737 2,758 2,721 2,734 55,300
2018/09/27 2,740 2,740 2,682 2,713 54,100
2018/09/26 2,699 2,742 2,699 2,733 64,200
2018/09/25 2,624 2,724 2,624 2,724 206,800
2018/09/21 2,590 2,648 2,590 2,633 83,600
2018/09/20 2,612 2,614 2,579 2,600 41,900
2018/09/19 2,513 2,603 2,511 2,577 107,900
2018/09/18 2,465 2,542 2,465 2,531 75,400
2018/09/14 2,507 2,534 2,493 2,515 46,500
2018/09/13 2,500 2,543 2,494 2,507 27,600
2018/09/12 2,507 2,535 2,464 2,491 34,700
2018/09/11 2,503 2,530 2,490 2,519 46,900
2018/09/10 2,525 2,528 2,481 2,511 47,700
2018/09/07 2,581 2,586 2,517 2,541 47,600
2018/09/06 2,605 2,622 2,587 2,598 24,300
2018/09/05 2,650 2,661 2,605 2,613 37,400
2018/09/04 2,688 2,696 2,661 2,661 22,500
2018/09/03 2,713 2,715 2,657 2,676 58,800
2018/08/31 2,696 2,760 2,688 2,708 57,500
2018/08/30 2,759 2,765 2,697 2,719 82,700
2018/08/29 2,825 2,836 2,765 2,768 44,200
2018/08/28 2,839 2,839 2,793 2,831 28,400
2018/08/27 2,767 2,806 2,758 2,799 21,000
2018/08/24 2,735 2,741 2,713 2,733 11,500
2018/08/23 2,687 2,735 2,684 2,721 27,200
2018/08/22 2,653 2,700 2,640 2,687 35,700
2018/08/21 2,662 2,682 2,642 2,680 36,300
2018/08/20 2,732 2,741 2,689 2,694 59,200
2018/08/17 2,757 2,767 2,719 2,732 29,100
2018/08/16 2,776 2,776 2,731 2,739 30,600
2018/08/15 2,815 2,841 2,740 2,805 36,600
2018/08/14 2,733 2,814 2,730 2,812 44,000
2018/08/13 2,792 2,792 2,697 2,733 69,300
2018/08/10 2,810 2,831 2,758 2,797 51,700
2018/08/09 2,782 2,815 2,751 2,802 49,700
2018/08/08 2,886 2,932 2,740 2,782 93,000
2018/08/07 2,930 2,930 2,874 2,919 27,900
2018/08/06 3,005 3,010 2,925 2,944 29,700
2018/08/03 3,030 3,050 3,000 3,015 32,300
2018/08/02 3,050 3,060 3,000 3,005 33,300
2018/08/01 3,060 3,090 3,020 3,050 80,000
2018/07/31 3,030 3,030 2,988 3,000 55,200
2018/07/30 2,969 3,040 2,965 3,030 44,200
2018/07/27 2,981 2,999 2,947 2,964 23,600
2018/07/26 2,943 2,999 2,923 2,985 25,900
2018/07/25 2,923 2,923 2,881 2,905 23,400
2018/07/24 2,948 3,005 2,890 2,904 40,500
2018/07/23 2,910 2,945 2,897 2,935 27,100
2018/07/20 2,891 2,919 2,879 2,905 53,800
2018/07/19 2,940 2,940 2,858 2,880 69,100
2018/07/18 2,968 2,991 2,916 2,940 28,100
2018/07/17 2,935 2,993 2,890 2,958 50,500
2018/07/13 3,020 3,035 2,983 2,985 41,400
2018/07/12 2,954 3,030 2,954 2,987 33,700
2018/07/11 2,963 2,994 2,927 2,952 62,800
2018/07/10 2,984 3,005 2,962 2,963 38,600
2018/07/09 2,926 3,005 2,917 2,976 29,900
2018/07/06 2,901 2,949 2,875 2,926 38,400
2018/07/05 2,925 2,955 2,887 2,911 29,000
2018/07/04 2,890 2,985 2,890 2,973 40,600
2018/07/03 2,885 2,929 2,881 2,901 39,200
2018/07/02 3,000 3,010 2,879 2,885 65,700
2018/06/29 3,010 3,025 2,955 3,020 43,300
2018/06/28 2,976 3,015 2,961 3,005 36,300
2018/06/27 3,000 3,050 2,962 3,025 34,600
2018/06/26 3,000 3,005 2,945 2,977 134,000
2018/06/25 3,140 3,140 3,035 3,050 79,500
2018/06/22 3,085 3,165 3,055 3,145 93,800
2018/06/21 3,095 3,140 3,085 3,105 110,200
2018/06/20 3,035 3,130 3,000 3,120 159,800
2018/06/19 3,025 3,030 2,983 3,005 76,500
2018/06/18 3,025 3,025 2,950 3,025 46,800
2018/06/15 3,075 3,080 3,000 3,000 65,500
2018/06/14 3,010 3,060 2,988 3,050 69,800
2018/06/13 2,998 3,030 2,971 3,010 100,700
2018/06/12 2,965 2,997 2,960 2,988 68,100
2018/06/11 2,950 2,981 2,918 2,974 53,000
2018/06/08 2,901 2,943 2,883 2,935 60,700
2018/06/07 2,895 2,941 2,888 2,933 64,200
2018/06/06 2,849 2,894 2,834 2,892 56,000
2018/06/05 2,859 2,861 2,824 2,842 52,600
2018/06/04 2,831 2,886 2,831 2,858 44,500
2018/06/01 2,870 2,875 2,825 2,834 78,500
2018/05/31 2,870 2,950 2,841 2,881 300,600
2018/05/30 2,792 2,850 2,764 2,848 94,000
2018/05/29 2,893 2,916 2,850 2,871 68,300
2018/05/28 2,923 2,933 2,898 2,920 53,700
2018/05/25 2,921 2,938 2,891 2,918 77,000
2018/05/24 2,993 3,000 2,926 2,949 75,800
2018/05/23 2,966 3,005 2,925 2,999 138,600
2018/05/22 2,990 2,995 2,953 2,966 67,100
2018/05/21 2,950 2,983 2,932 2,954 106,800
2018/05/18 2,895 2,931 2,882 2,921 77,400
2018/05/17 2,913 2,967 2,881 2,910 117,700
2018/05/16 2,970 2,970 2,857 2,913 176,800
2018/05/15 3,040 3,080 2,950 2,976 243,400
2018/05/14 3,470 3,535 2,985 3,040 310,400
2018/05/11 3,425 3,450 3,405 3,415 42,100
2018/05/10 3,480 3,480 3,400 3,425 36,600
2018/05/09 3,465 3,465 3,420 3,440 36,600
2018/05/08 3,460 3,485 3,420 3,455 49,700
2018/05/07 3,445 3,465 3,415 3,435 37,900
2018/05/02 3,435 3,435 3,370 3,420 24,500
2018/05/01 3,465 3,470 3,375 3,385 59,400
2018/04/27 3,445 3,515 3,445 3,500 72,200
2018/04/26 3,435 3,485 3,380 3,475 43,200
2018/04/25 3,405 3,450 3,345 3,435 58,600
2018/04/24 3,385 3,420 3,350 3,405 40,700
2018/04/23 3,340 3,400 3,295 3,375 43,900
2018/04/20 3,305 3,340 3,260 3,315 59,200
2018/04/19 3,310 3,325 3,265 3,305 45,700
2018/04/18 3,370 3,370 3,300 3,315 36,800
2018/04/17 3,300 3,350 3,275 3,310 46,300
2018/04/16 3,320 3,330 3,275 3,300 34,500
2018/04/13 3,310 3,320 3,255 3,300 63,900
2018/04/12 3,325 3,400 3,290 3,300 51,500
2018/04/11 3,375 3,375 3,280 3,325 77,800
2018/04/10 3,490 3,490 3,395 3,400 49,200
2018/04/09 3,395 3,510 3,370 3,475 71,300
2018/04/06 3,450 3,455 3,390 3,410 46,100
2018/04/05 3,485 3,485 3,425 3,440 59,700
2018/04/04 3,545 3,555 3,450 3,455 49,300
2018/04/03 3,460 3,555 3,435 3,520 59,300
2018/04/02 3,500 3,545 3,440 3,450 34,200
2018/03/30 3,465 3,505 3,430 3,490 66,900
2018/03/29 3,315 3,445 3,300 3,420 74,600
2018/03/28 3,290 3,375 3,260 3,305 94,200
2018/03/27 3,305 3,325 3,240 3,295 54,100
2018/03/26 3,210 3,240 3,120 3,235 69,700
2018/03/23 3,360 3,390 3,240 3,260 70,100
2018/03/22 3,500 3,515 3,400 3,430 122,400
2018/03/20 3,365 3,495 3,365 3,455 102,800
2018/03/19 3,355 3,360 3,280 3,335 38,800
2018/03/16 3,420 3,490 3,340 3,355 235,800
2018/03/15 3,420 3,450 3,340 3,350 66,300
2018/03/14 3,500 3,565 3,415 3,420 96,800
2018/03/13 3,410 3,535 3,410 3,495 117,500
2018/03/12 3,440 3,445 3,380 3,430 54,900
2018/03/09 3,490 3,500 3,375 3,425 75,900
2018/03/08 3,465 3,485 3,365 3,450 46,000
2018/03/07 3,400 3,490 3,355 3,395 71,100
2018/03/06 3,295 3,450 3,260 3,420 101,300
2018/03/05 3,215 3,320 3,205 3,260 91,700
2018/03/02 3,155 3,225 3,105 3,215 66,200
2018/03/01 3,255 3,295 3,210 3,265 76,800
2018/02/28 3,205 3,325 3,195 3,260 51,200
2018/02/27 3,235 3,240 3,170 3,225 44,000
2018/02/26 3,235 3,280 3,150 3,240 54,100
2018/02/23 3,200 3,200 3,145 3,195 27,100
2018/02/22 3,195 3,255 3,165 3,205 33,100
2018/02/21 3,220 3,260 3,165 3,240 53,300
2018/02/20 3,230 3,265 3,150 3,250 46,600
2018/02/19 3,150 3,260 3,125 3,250 39,600
2018/02/16 3,140 3,160 3,085 3,130 40,600
2018/02/15 3,120 3,170 3,075 3,090 39,100
2018/02/14 3,130 3,230 3,095 3,125 65,000
2018/02/13 3,125 3,200 3,075 3,130 99,600
2018/02/09 3,035 3,165 2,977 3,055 131,700
2018/02/08 2,911 3,355 2,851 3,300 122,200
2018/02/07 3,000 3,040 2,893 2,894 47,100
2018/02/06 2,811 2,907 2,803 2,883 105,900
2018/02/05 3,070 3,215 3,035 3,045 54,600
2018/02/02 3,175 3,175 3,090 3,135 29,000
2018/02/01 3,065 3,230 3,065 3,165 60,900
2018/01/31 3,145 3,155 3,055 3,060 48,100
2018/01/30 3,075 3,280 3,075 3,165 80,000
2018/01/29 3,180 3,195 3,040 3,075 93,400
2018/01/26 3,245 3,260 3,180 3,185 60,300
2018/01/25 3,390 3,390 3,245 3,255 137,100
2018/01/24 3,220 3,455 3,195 3,380 303,500
2018/01/23 2,955 3,010 2,938 3,000 41,500
2018/01/22 3,005 3,035 2,935 2,966 32,100
2018/01/19 2,955 3,015 2,955 2,998 25,500
2018/01/18 3,000 3,015 2,958 2,965 39,300
2018/01/17 3,000 3,025 2,973 3,000 31,800
2018/01/16 3,000 3,030 3,000 3,010 16,000
2018/01/15 3,075 3,075 3,015 3,030 14,500
2018/01/12 3,015 3,085 3,015 3,065 21,800
2018/01/11 3,065 3,070 3,000 3,030 19,700
2018/01/10 3,135 3,135 3,040 3,065 25,700
2018/01/09 3,145 3,145 3,085 3,135 39,500
2018/01/05 3,195 3,195 3,110 3,150 32,200
2018/01/04 3,240 3,240 3,160 3,190 29,900

このページの先頭へ