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
2019/12/30 1,886 1,887 1,834 1,864 43,900
2019/12/27 1,892 1,892 1,870 1,887 29,500
2019/12/26 1,880 1,894 1,868 1,881 27,900
2019/12/25 1,923 1,923 1,875 1,881 25,100
2019/12/24 1,934 1,934 1,906 1,918 14,700
2019/12/23 1,950 1,950 1,917 1,926 28,200
2019/12/20 1,978 1,985 1,938 1,938 38,800
2019/12/19 1,980 1,985 1,951 1,980 52,100
2019/12/18 1,969 2,013 1,962 1,980 83,800
2019/12/17 1,994 1,994 1,969 1,975 20,100
2019/12/16 1,991 1,996 1,964 1,976 18,400
2019/12/13 1,996 2,005 1,975 1,983 62,800
2019/12/12 1,949 1,949 1,923 1,941 28,000
2019/12/11 1,961 1,961 1,915 1,926 24,200
2019/12/10 1,969 1,977 1,956 1,961 14,400
2019/12/09 1,996 1,998 1,955 1,969 25,000
2019/12/06 1,963 1,995 1,956 1,980 42,800
2019/12/05 1,980 1,980 1,957 1,969 35,000
2019/12/04 1,910 1,940 1,894 1,937 30,900
2019/12/03 1,910 1,932 1,897 1,923 28,600
2019/12/02 1,930 1,950 1,915 1,946 39,200
2019/11/29 1,901 1,912 1,882 1,908 38,000
2019/11/28 1,935 1,935 1,880 1,888 27,900
2019/11/27 1,927 1,941 1,898 1,903 44,700
2019/11/26 1,945 1,955 1,918 1,934 43,100
2019/11/25 1,907 1,940 1,901 1,919 42,200
2019/11/22 1,900 1,918 1,884 1,893 34,800
2019/11/21 1,905 1,918 1,876 1,910 45,800
2019/11/20 1,935 1,935 1,892 1,905 48,800
2019/11/19 1,956 1,964 1,935 1,941 37,300
2019/11/18 1,980 1,980 1,943 1,957 40,800
2019/11/15 1,970 1,990 1,968 1,974 45,800
2019/11/14 1,980 2,000 1,957 1,975 49,800
2019/11/13 2,003 2,015 1,970 1,972 61,900
2019/11/12 1,930 2,023 1,901 2,019 77,900
2019/11/11 2,000 2,082 1,943 1,950 141,500
2019/11/08 1,885 1,968 1,860 1,948 128,100
2019/11/07 1,880 1,880 1,851 1,861 50,500
2019/11/06 1,883 1,897 1,872 1,893 76,700
2019/11/05 1,853 1,887 1,852 1,886 58,200
2019/11/01 1,824 1,864 1,824 1,857 73,100
2019/10/31 1,868 1,868 1,823 1,850 64,400
2019/10/30 1,824 1,854 1,819 1,854 69,000
2019/10/29 1,828 1,851 1,815 1,820 58,800
2019/10/28 1,826 1,845 1,799 1,807 59,900
2019/10/25 1,793 1,813 1,770 1,810 96,200
2019/10/24 1,757 1,805 1,749 1,776 81,500
2019/10/23 1,748 1,764 1,729 1,760 40,000
2019/10/21 1,723 1,743 1,720 1,737 42,600
2019/10/18 1,714 1,720 1,685 1,714 55,600
2019/10/17 1,708 1,716 1,691 1,693 67,900
2019/10/16 1,745 1,777 1,720 1,726 87,000
2019/10/15 1,757 1,760 1,732 1,732 70,100
2019/10/11 1,722 1,760 1,714 1,733 128,500
2019/10/10 1,755 1,758 1,683 1,696 203,800
2019/10/09 1,738 1,810 1,734 1,764 255,100
2019/10/08 1,608 1,775 1,590 1,744 381,400
2019/10/07 1,621 1,628 1,601 1,608 36,300
2019/10/04 1,611 1,628 1,603 1,625 48,800
2019/10/03 1,620 1,629 1,588 1,616 84,300
2019/10/02 1,622 1,664 1,618 1,653 81,400
2019/10/01 1,606 1,669 1,600 1,641 172,600
2019/09/30 1,620 1,624 1,587 1,593 109,100
2019/09/27 1,639 1,645 1,601 1,629 152,600
2019/09/26 1,647 1,696 1,632 1,640 356,800
2019/09/25 1,629 1,664 1,623 1,638 189,900
2019/09/24 1,638 1,652 1,627 1,629 176,000
2019/09/20 1,622 1,658 1,622 1,638 103,300
2019/09/19 1,622 1,662 1,619 1,621 148,000
2019/09/18 1,639 1,643 1,608 1,620 149,400
2019/09/17 1,625 1,640 1,611 1,627 114,000
2019/09/13 1,622 1,626 1,608 1,619 92,500
2019/09/12 1,604 1,621 1,591 1,603 93,400
2019/09/11 1,563 1,596 1,561 1,583 67,700
2019/09/10 1,543 1,562 1,536 1,548 61,500
2019/09/09 1,524 1,534 1,519 1,531 55,800
2019/09/06 1,507 1,528 1,507 1,516 67,700
2019/09/05 1,500 1,523 1,495 1,503 71,300
2019/09/04 1,512 1,512 1,482 1,483 57,900
2019/09/03 1,465 1,532 1,454 1,514 98,700
2019/09/02 1,498 1,498 1,462 1,464 83,300
2019/08/30 1,485 1,515 1,482 1,502 70,800
2019/08/29 1,480 1,488 1,456 1,469 52,500
2019/08/28 1,474 1,492 1,464 1,472 65,400
2019/08/27 1,489 1,493 1,464 1,470 87,200
2019/08/26 1,491 1,503 1,470 1,482 71,100
2019/08/23 1,539 1,541 1,501 1,515 50,300
2019/08/22 1,528 1,540 1,524 1,528 49,900
2019/08/21 1,526 1,538 1,520 1,524 27,100
2019/08/20 1,543 1,547 1,524 1,544 44,700
2019/08/19 1,538 1,557 1,529 1,538 38,300
2019/08/16 1,514 1,536 1,495 1,530 62,500
2019/08/15 1,498 1,521 1,484 1,518 58,400
2019/08/14 1,564 1,567 1,507 1,537 73,200
2019/08/13 1,504 1,616 1,504 1,543 183,700
2019/08/09 1,528 1,550 1,500 1,525 162,900
2019/08/08 1,730 1,741 1,523 1,532 242,000
2019/08/07 1,723 1,732 1,697 1,715 74,400
2019/08/06 1,696 1,722 1,665 1,722 92,000
2019/08/05 1,814 1,814 1,726 1,751 78,500
2019/08/02 1,886 1,890 1,811 1,814 66,400
2019/08/01 1,900 1,916 1,889 1,901 49,000
2019/07/31 1,889 1,904 1,873 1,895 28,800
2019/07/30 1,890 1,904 1,873 1,879 68,300
2019/07/29 1,924 1,945 1,888 1,890 56,300
2019/07/26 1,927 1,951 1,921 1,925 55,000
2019/07/25 1,932 1,955 1,921 1,923 38,600
2019/07/24 1,911 1,920 1,886 1,915 37,100
2019/07/23 1,875 1,932 1,862 1,902 73,600
2019/07/22 1,886 1,894 1,850 1,856 90,100
2019/07/19 1,870 1,891 1,835 1,885 122,900
2019/07/18 1,957 1,957 1,872 1,879 77,800
2019/07/17 1,975 1,975 1,948 1,962 59,900
2019/07/16 2,007 2,007 1,972 1,974 58,000
2019/07/12 2,028 2,034 2,007 2,024 46,700
2019/07/11 2,041 2,060 2,024 2,041 43,800
2019/07/10 2,041 2,041 1,994 2,023 53,700
2019/07/09 2,100 2,104 2,044 2,044 67,800
2019/07/08 2,110 2,110 2,087 2,092 57,100
2019/07/05 2,162 2,162 2,132 2,138 33,500
2019/07/04 2,162 2,195 2,146 2,150 30,500
2019/07/03 2,183 2,183 2,110 2,138 62,900
2019/07/02 2,182 2,211 2,145 2,198 87,100
2019/07/01 2,169 2,214 2,169 2,199 41,300
2019/06/28 2,161 2,165 2,129 2,149 25,000
2019/06/27 2,193 2,193 2,156 2,171 46,300
2019/06/26 2,200 2,219 2,169 2,188 33,000
2019/06/25 2,221 2,221 2,180 2,191 35,100
2019/06/24 2,268 2,268 2,181 2,188 37,700
2019/06/21 2,247 2,253 2,167 2,252 101,100
2019/06/20 2,219 2,269 2,193 2,230 114,700
2019/06/19 2,186 2,215 2,180 2,198 34,200
2019/06/18 2,227 2,227 2,150 2,166 39,000
2019/06/17 2,300 2,306 2,223 2,227 28,300
2019/06/14 2,289 2,309 2,234 2,300 67,900
2019/06/13 2,336 2,336 2,251 2,257 38,000
2019/06/12 2,425 2,425 2,345 2,356 40,800
2019/06/11 2,441 2,507 2,428 2,436 72,500
2019/06/10 2,405 2,446 2,396 2,425 52,900
2019/06/07 2,380 2,402 2,337 2,380 54,000
2019/06/06 2,346 2,382 2,330 2,340 33,500
2019/06/05 2,305 2,371 2,287 2,332 54,500
2019/06/04 2,275 2,275 2,223 2,263 39,800
2019/06/03 2,254 2,311 2,248 2,255 42,300
2019/05/31 2,380 2,380 2,321 2,334 32,500
2019/05/30 2,345 2,349 2,300 2,330 24,700
2019/05/29 2,421 2,445 2,354 2,355 37,100
2019/05/28 2,442 2,465 2,433 2,450 46,200
2019/05/27 2,523 2,523 2,461 2,492 57,500
2019/05/24 2,505 2,512 2,460 2,502 62,200
2019/05/23 2,533 2,540 2,456 2,502 50,900
2019/05/22 2,546 2,555 2,502 2,525 41,200
2019/05/21 2,563 2,601 2,520 2,568 79,600
2019/05/20 2,625 2,659 2,590 2,598 58,200
2019/05/17 2,428 2,674 2,428 2,624 228,800
2019/05/16 2,442 2,552 2,381 2,425 205,000
2019/05/15 2,156 2,480 2,104 2,455 151,400
2019/05/14 2,086 2,140 2,050 2,124 28,700
2019/05/13 2,133 2,176 2,115 2,125 52,100
2019/05/10 2,150 2,190 2,121 2,133 22,100
2019/05/09 2,208 2,224 2,148 2,161 46,500
2019/05/08 2,246 2,246 2,181 2,208 48,700
2019/05/07 2,320 2,325 2,257 2,265 58,100
2019/04/26 2,369 2,372 2,297 2,314 33,000
2019/04/25 2,387 2,420 2,350 2,399 46,900
2019/04/24 2,306 2,399 2,306 2,386 67,400
2019/04/23 2,330 2,365 2,295 2,295 43,100
2019/04/22 2,240 2,351 2,214 2,346 51,800
2019/04/19 2,188 2,242 2,178 2,200 77,100
2019/04/18 2,240 2,253 2,170 2,170 54,500
2019/04/17 2,214 2,270 2,214 2,240 63,300
2019/04/16 2,195 2,222 2,181 2,205 39,500
2019/04/15 2,243 2,274 2,200 2,202 57,200
2019/04/12 2,220 2,237 2,189 2,205 32,500
2019/04/11 2,198 2,241 2,198 2,215 67,400
2019/04/10 2,197 2,237 2,193 2,198 13,800
2019/04/09 2,226 2,226 2,193 2,213 22,800
2019/04/08 2,251 2,256 2,218 2,224 14,100
2019/04/05 2,250 2,258 2,222 2,251 15,000
2019/04/04 2,277 2,283 2,245 2,245 18,100
2019/04/03 2,240 2,292 2,228 2,275 43,600
2019/04/02 2,313 2,323 2,226 2,240 20,500
2019/04/01 2,344 2,346 2,243 2,287 74,600
2019/03/29 2,250 2,369 2,230 2,344 66,700
2019/03/28 2,280 2,280 2,191 2,249 38,900
2019/03/27 2,260 2,303 2,216 2,296 31,800
2019/03/26 2,289 2,310 2,266 2,280 40,800
2019/03/25 2,266 2,288 2,192 2,288 39,800
2019/03/22 2,330 2,330 2,264 2,287 41,300
2019/03/20 2,300 2,400 2,299 2,330 75,000
2019/03/19 2,352 2,358 2,315 2,318 62,000
2019/03/18 2,250 2,359 2,250 2,351 95,700
2019/03/15 2,175 2,243 2,172 2,240 93,000
2019/03/14 2,163 2,204 2,137 2,193 58,000
2019/03/13 2,141 2,197 2,137 2,163 30,900
2019/03/12 2,152 2,198 2,149 2,163 34,200
2019/03/11 2,155 2,171 2,115 2,150 26,400
2019/03/08 2,210 2,222 2,156 2,160 28,800
2019/03/07 2,220 2,260 2,218 2,250 20,500
2019/03/06 2,255 2,256 2,227 2,246 19,800
2019/03/05 2,250 2,298 2,242 2,256 44,400
2019/03/04 2,278 2,283 2,237 2,250 39,200
2019/03/01 2,290 2,344 2,250 2,253 33,100
2019/02/28 2,260 2,286 2,232 2,260 30,300
2019/02/27 2,253 2,282 2,232 2,256 34,400
2019/02/26 2,240 2,256 2,205 2,232 33,700
2019/02/25 2,235 2,248 2,207 2,232 13,500
2019/02/22 2,207 2,230 2,171 2,211 22,900
2019/02/21 2,243 2,243 2,193 2,207 29,300
2019/02/20 2,292 2,310 2,198 2,243 59,800
2019/02/19 2,280 2,307 2,236 2,293 24,600
2019/02/18 2,270 2,290 2,207 2,282 29,900
2019/02/15 2,241 2,285 2,188 2,267 40,300
2019/02/14 2,181 2,292 2,181 2,262 83,100
2019/02/13 2,132 2,249 2,092 2,214 96,500
2019/02/12 1,990 2,290 1,988 2,197 178,300
2019/02/08 2,014 2,091 1,889 2,034 118,700
2019/02/07 2,030 2,045 2,002 2,045 14,700
2019/02/06 2,098 2,098 2,016 2,023 20,600
2019/02/05 2,079 2,093 2,060 2,093 22,700
2019/02/04 2,013 2,082 2,006 2,077 40,300
2019/02/01 1,980 1,993 1,965 1,974 38,400
2019/01/31 2,000 2,000 1,957 1,976 43,900
2019/01/30 2,000 2,000 1,963 1,967 42,200
2019/01/29 1,972 2,007 1,965 2,000 41,000
2019/01/28 2,009 2,016 1,970 1,972 30,700
2019/01/25 2,045 2,045 2,009 2,009 16,500
2019/01/24 2,013 2,050 2,003 2,037 25,100
2019/01/23 2,008 2,044 1,997 2,017 20,700
2019/01/22 2,072 2,072 2,008 2,038 20,400
2019/01/21 2,088 2,118 2,070 2,072 28,300
2019/01/18 2,012 2,069 2,012 2,067 49,000
2019/01/17 1,967 2,024 1,967 2,023 34,300
2019/01/16 1,970 1,992 1,941 1,965 28,500
2019/01/15 1,950 2,007 1,949 1,976 28,400
2019/01/11 1,885 1,984 1,885 1,973 76,500
2019/01/10 2,034 2,034 1,875 1,894 126,200
2019/01/09 1,850 1,935 1,850 1,874 76,600
2019/01/08 1,860 1,881 1,836 1,840 58,800
2019/01/07 1,910 1,910 1,865 1,869 46,900
2019/01/04 1,817 1,853 1,802 1,842 52,300

このページの先頭へ