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
2020/12/30 1,664 1,664 1,633 1,651 16,300
2020/12/29 1,665 1,668 1,641 1,668 13,100
2020/12/28 1,672 1,675 1,636 1,656 17,900
2020/12/25 1,672 1,680 1,668 1,673 15,000
2020/12/24 1,661 1,667 1,646 1,666 17,000
2020/12/23 1,632 1,639 1,620 1,638 5,900
2020/12/22 1,642 1,642 1,607 1,619 15,000
2020/12/21 1,654 1,656 1,638 1,652 11,100
2020/12/18 1,630 1,658 1,618 1,654 24,400
2020/12/17 1,653 1,653 1,616 1,624 13,000
2020/12/16 1,672 1,672 1,627 1,635 20,200
2020/12/15 1,640 1,662 1,640 1,658 15,200
2020/12/14 1,645 1,660 1,645 1,648 16,600
2020/12/11 1,638 1,649 1,631 1,645 12,700
2020/12/10 1,641 1,650 1,635 1,646 12,600
2020/12/09 1,618 1,641 1,615 1,641 12,100
2020/12/08 1,613 1,619 1,603 1,619 14,300
2020/12/07 1,624 1,639 1,609 1,615 22,200
2020/12/04 1,613 1,627 1,584 1,624 31,900
2020/12/03 1,616 1,629 1,570 1,613 69,600
2020/12/02 1,635 1,637 1,602 1,616 36,100
2020/12/01 1,633 1,640 1,614 1,630 27,100
2020/11/30 1,673 1,673 1,621 1,621 39,000
2020/11/27 1,656 1,679 1,635 1,673 37,200
2020/11/26 1,666 1,670 1,655 1,661 12,500
2020/11/25 1,730 1,730 1,671 1,679 24,800
2020/11/24 1,756 1,766 1,712 1,714 19,900
2020/11/20 1,725 1,736 1,716 1,736 8,600
2020/11/19 1,720 1,736 1,714 1,718 13,200
2020/11/18 1,739 1,753 1,728 1,728 18,900
2020/11/17 1,772 1,772 1,737 1,751 16,800
2020/11/16 1,761 1,770 1,740 1,766 18,500
2020/11/13 1,778 1,778 1,736 1,746 18,900
2020/11/12 1,780 1,794 1,745 1,793 28,200
2020/11/11 1,748 1,785 1,724 1,780 52,800
2020/11/10 1,700 1,750 1,657 1,748 63,900
2020/11/09 1,699 1,699 1,650 1,664 36,900
2020/11/06 1,667 1,677 1,645 1,661 30,600
2020/11/05 1,683 1,691 1,661 1,667 50,700
2020/11/04 1,674 1,678 1,645 1,674 26,900
2020/11/02 1,649 1,668 1,645 1,664 24,900
2020/10/30 1,652 1,652 1,609 1,633 27,700
2020/10/29 1,664 1,670 1,651 1,660 13,400
2020/10/28 1,681 1,686 1,663 1,664 14,000
2020/10/27 1,670 1,687 1,644 1,681 36,700
2020/10/26 1,702 1,703 1,673 1,689 37,800
2020/10/23 1,656 1,673 1,645 1,662 12,200
2020/10/22 1,684 1,684 1,649 1,658 20,500
2020/10/21 1,678 1,687 1,671 1,685 15,200
2020/10/20 1,664 1,669 1,649 1,667 20,500
2020/10/19 1,646 1,664 1,638 1,664 25,900
2020/10/16 1,658 1,658 1,638 1,646 13,000
2020/10/15 1,670 1,673 1,643 1,656 20,400
2020/10/14 1,664 1,672 1,654 1,662 12,000
2020/10/13 1,664 1,680 1,655 1,667 16,000
2020/10/12 1,676 1,690 1,657 1,658 10,200
2020/10/09 1,660 1,682 1,645 1,680 26,900
2020/10/08 1,681 1,686 1,659 1,661 31,800
2020/10/07 1,679 1,692 1,654 1,689 23,100
2020/10/06 1,727 1,735 1,678 1,679 20,200
2020/10/05 1,669 1,727 1,658 1,720 61,800
2020/10/02 1,658 1,682 1,640 1,649 43,400
2020/09/30 1,705 1,705 1,644 1,644 59,500
2020/09/29 1,800 1,810 1,713 1,716 146,200
2020/09/28 1,785 1,825 1,780 1,822 259,400
2020/09/25 1,752 1,782 1,740 1,769 92,700
2020/09/24 1,765 1,765 1,732 1,738 48,600
2020/09/23 1,771 1,772 1,749 1,749 77,200
2020/09/18 1,747 1,800 1,747 1,799 99,600
2020/09/17 1,770 1,785 1,744 1,746 68,000
2020/09/16 1,757 1,788 1,747 1,779 70,300
2020/09/15 1,715 1,760 1,702 1,760 51,800
2020/09/14 1,700 1,728 1,700 1,728 47,100
2020/09/11 1,640 1,690 1,637 1,690 102,700
2020/09/10 1,679 1,679 1,628 1,634 40,400
2020/09/09 1,671 1,688 1,665 1,679 45,000
2020/09/08 1,640 1,690 1,640 1,690 42,700
2020/09/07 1,608 1,644 1,608 1,634 56,100
2020/09/04 1,580 1,617 1,580 1,608 63,300
2020/09/03 1,599 1,614 1,597 1,600 35,900
2020/09/02 1,570 1,588 1,564 1,587 21,700
2020/09/01 1,570 1,575 1,552 1,567 35,100
2020/08/31 1,558 1,599 1,546 1,577 36,700
2020/08/28 1,580 1,588 1,525 1,527 41,900
2020/08/27 1,561 1,594 1,561 1,570 23,200
2020/08/26 1,575 1,593 1,560 1,561 20,300
2020/08/25 1,553 1,572 1,534 1,567 35,600
2020/08/24 1,519 1,532 1,516 1,530 16,800
2020/08/21 1,515 1,519 1,505 1,519 11,100
2020/08/20 1,510 1,523 1,501 1,507 23,200
2020/08/19 1,542 1,542 1,503 1,504 28,900
2020/08/18 1,520 1,546 1,516 1,542 15,000
2020/08/17 1,554 1,554 1,519 1,523 15,700
2020/08/14 1,568 1,581 1,532 1,536 23,700
2020/08/13 1,558 1,570 1,517 1,570 41,800
2020/08/12 1,535 1,563 1,510 1,527 39,800
2020/08/11 1,535 1,574 1,502 1,526 81,100
2020/08/07 1,481 1,515 1,452 1,487 51,500
2020/08/06 1,518 1,518 1,468 1,507 19,100
2020/08/05 1,496 1,514 1,484 1,509 21,800
2020/08/04 1,500 1,518 1,492 1,507 18,600
2020/08/03 1,485 1,497 1,457 1,497 28,100
2020/07/31 1,494 1,494 1,452 1,463 26,400
2020/07/30 1,524 1,535 1,490 1,492 13,200
2020/07/29 1,532 1,537 1,504 1,511 9,500
2020/07/28 1,558 1,559 1,520 1,530 11,100
2020/07/27 1,552 1,559 1,501 1,558 34,400
2020/07/22 1,564 1,564 1,511 1,512 26,700
2020/07/21 1,534 1,567 1,499 1,564 36,000
2020/07/20 1,541 1,565 1,525 1,550 59,600
2020/07/17 1,514 1,534 1,497 1,526 101,000
2020/07/16 1,505 1,525 1,493 1,500 125,300
2020/07/15 1,499 1,516 1,490 1,500 61,300
2020/07/14 1,500 1,507 1,484 1,497 31,800
2020/07/13 1,500 1,533 1,488 1,500 100,100
2020/07/10 1,476 1,505 1,475 1,496 54,200
2020/07/09 1,475 1,498 1,463 1,476 23,500
2020/07/08 1,461 1,488 1,461 1,475 27,300
2020/07/07 1,474 1,474 1,450 1,461 10,900
2020/07/06 1,445 1,477 1,445 1,462 20,000
2020/07/03 1,455 1,458 1,421 1,425 19,200
2020/07/02 1,469 1,471 1,452 1,454 16,800
2020/07/01 1,475 1,486 1,453 1,457 25,100
2020/06/30 1,492 1,493 1,456 1,460 23,100
2020/06/29 1,467 1,484 1,456 1,483 18,100
2020/06/26 1,468 1,472 1,455 1,467 23,500
2020/06/25 1,450 1,468 1,437 1,468 24,500
2020/06/24 1,480 1,480 1,451 1,455 20,500
2020/06/23 1,493 1,496 1,461 1,465 32,800
2020/06/22 1,487 1,504 1,478 1,498 13,300
2020/06/19 1,492 1,501 1,473 1,478 29,900
2020/06/18 1,493 1,494 1,465 1,491 19,900
2020/06/17 1,494 1,498 1,461 1,495 28,400
2020/06/16 1,487 1,501 1,480 1,499 35,000
2020/06/15 1,460 1,485 1,450 1,468 32,500
2020/06/12 1,430 1,466 1,402 1,460 38,500
2020/06/11 1,501 1,501 1,451 1,451 48,300
2020/06/10 1,514 1,523 1,501 1,502 32,700
2020/06/09 1,514 1,519 1,498 1,511 49,500
2020/06/08 1,515 1,516 1,499 1,500 29,300
2020/06/05 1,518 1,518 1,498 1,500 48,400
2020/06/04 1,536 1,538 1,501 1,507 37,300
2020/06/03 1,537 1,537 1,515 1,535 32,400
2020/06/02 1,518 1,541 1,517 1,525 24,500
2020/06/01 1,514 1,522 1,497 1,517 34,000
2020/05/29 1,581 1,598 1,528 1,528 51,100
2020/05/28 1,515 1,624 1,513 1,617 62,700
2020/05/27 1,508 1,522 1,495 1,503 61,400
2020/05/26 1,518 1,521 1,495 1,508 38,600
2020/05/25 1,513 1,516 1,496 1,502 18,300
2020/05/22 1,509 1,509 1,481 1,501 32,800
2020/05/21 1,500 1,520 1,492 1,509 24,300
2020/05/20 1,500 1,508 1,473 1,492 55,300
2020/05/19 1,484 1,509 1,477 1,502 60,600
2020/05/18 1,450 1,470 1,450 1,461 52,300
2020/05/15 1,446 1,458 1,440 1,450 48,900
2020/05/14 1,450 1,450 1,439 1,445 19,200
2020/05/13 1,450 1,460 1,439 1,450 25,900
2020/05/12 1,460 1,470 1,452 1,461 29,900
2020/05/11 1,451 1,467 1,450 1,451 37,100
2020/05/08 1,456 1,470 1,438 1,450 26,800
2020/05/07 1,506 1,509 1,442 1,450 50,500
2020/05/01 1,517 1,528 1,500 1,526 19,300
2020/04/30 1,515 1,525 1,494 1,506 43,700
2020/04/28 1,499 1,505 1,491 1,499 19,700
2020/04/27 1,488 1,496 1,477 1,496 20,000
2020/04/24 1,448 1,477 1,437 1,477 22,800
2020/04/23 1,409 1,446 1,409 1,446 11,700
2020/04/22 1,408 1,423 1,396 1,403 22,900
2020/04/21 1,453 1,453 1,411 1,421 15,300
2020/04/20 1,461 1,469 1,441 1,453 13,100
2020/04/17 1,466 1,499 1,445 1,461 17,500
2020/04/16 1,422 1,469 1,422 1,461 17,800
2020/04/15 1,463 1,467 1,410 1,422 28,600
2020/04/14 1,479 1,485 1,452 1,468 20,400
2020/04/13 1,473 1,502 1,462 1,478 24,100
2020/04/10 1,496 1,513 1,459 1,500 19,600
2020/04/09 1,509 1,513 1,472 1,491 24,400
2020/04/08 1,480 1,525 1,470 1,509 41,200
2020/04/07 1,449 1,492 1,423 1,482 24,900
2020/04/06 1,361 1,421 1,351 1,415 24,000
2020/04/03 1,374 1,408 1,353 1,367 25,400
2020/04/02 1,425 1,446 1,391 1,395 28,600
2020/04/01 1,493 1,493 1,422 1,428 27,100
2020/03/31 1,511 1,531 1,471 1,496 37,000
2020/03/30 1,548 1,548 1,471 1,507 72,900
2020/03/27 1,555 1,586 1,553 1,586 77,000
2020/03/26 1,546 1,555 1,502 1,515 101,800
2020/03/25 1,594 1,594 1,507 1,547 49,400
2020/03/24 1,499 1,515 1,474 1,514 38,200
2020/03/23 1,443 1,492 1,378 1,470 59,700
2020/03/19 1,388 1,417 1,343 1,413 37,300
2020/03/18 1,286 1,409 1,286 1,328 59,100
2020/03/17 1,212 1,280 1,195 1,273 96,200
2020/03/16 1,243 1,270 1,237 1,239 94,200
2020/03/13 1,250 1,276 1,191 1,240 127,000
2020/03/12 1,373 1,388 1,334 1,350 88,700
2020/03/11 1,435 1,456 1,386 1,386 51,800
2020/03/10 1,420 1,458 1,355 1,448 56,400
2020/03/09 1,508 1,513 1,426 1,450 114,600
2020/03/06 1,554 1,563 1,540 1,544 34,700
2020/03/05 1,577 1,600 1,571 1,571 43,900
2020/03/04 1,570 1,587 1,558 1,575 34,800
2020/03/03 1,580 1,621 1,580 1,594 59,200
2020/03/02 1,505 1,606 1,504 1,575 56,100
2020/02/28 1,572 1,573 1,523 1,528 94,900
2020/02/27 1,637 1,645 1,622 1,626 90,900
2020/02/26 1,640 1,646 1,630 1,637 64,300
2020/02/25 1,649 1,664 1,641 1,648 86,700
2020/02/21 1,667 1,689 1,666 1,675 33,800
2020/02/20 1,676 1,689 1,668 1,680 34,800
2020/02/19 1,685 1,695 1,655 1,655 34,500
2020/02/18 1,668 1,685 1,657 1,685 29,500
2020/02/17 1,679 1,695 1,661 1,672 22,200
2020/02/14 1,681 1,696 1,671 1,696 29,400
2020/02/13 1,665 1,689 1,657 1,681 37,200
2020/02/12 1,690 1,690 1,658 1,674 81,300
2020/02/10 1,780 1,796 1,636 1,677 164,900
2020/02/07 1,799 1,799 1,764 1,782 20,900
2020/02/06 1,793 1,806 1,787 1,801 24,800
2020/02/05 1,764 1,777 1,754 1,767 16,700
2020/02/04 1,710 1,758 1,710 1,749 25,400
2020/02/03 1,709 1,727 1,705 1,718 31,400
2020/01/31 1,706 1,743 1,706 1,739 28,200
2020/01/30 1,740 1,740 1,680 1,698 45,500
2020/01/29 1,723 1,767 1,722 1,762 31,600
2020/01/28 1,698 1,733 1,682 1,725 56,600
2020/01/27 1,733 1,742 1,717 1,730 26,200
2020/01/24 1,810 1,813 1,758 1,769 84,600
2020/01/23 1,806 1,844 1,806 1,825 104,100
2020/01/22 1,801 1,814 1,781 1,804 79,500
2020/01/21 1,837 1,842 1,805 1,821 45,000
2020/01/20 1,837 1,866 1,836 1,837 17,600
2020/01/17 1,836 1,862 1,822 1,845 31,700
2020/01/16 1,862 1,864 1,825 1,829 21,100
2020/01/15 1,849 1,864 1,838 1,861 25,800
2020/01/14 1,870 1,889 1,839 1,847 29,300
2020/01/10 1,856 1,878 1,846 1,867 26,700
2020/01/09 1,850 1,860 1,837 1,859 15,500
2020/01/08 1,851 1,851 1,790 1,836 64,200
2020/01/07 1,813 1,879 1,813 1,869 44,000
2020/01/06 1,830 1,833 1,801 1,816 67,000

このページの先頭へ