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 |
---|---|---|---|---|---|
2023/12/29 | 1,722 | 1,733 | 1,722 | 1,733 | 22,300 |
2023/12/28 | 1,712 | 1,720 | 1,706 | 1,720 | 18,800 |
2023/12/27 | 1,706 | 1,718 | 1,706 | 1,716 | 34,400 |
2023/12/26 | 1,710 | 1,711 | 1,705 | 1,706 | 21,200 |
2023/12/25 | 1,720 | 1,723 | 1,708 | 1,710 | 20,300 |
2023/12/22 | 1,702 | 1,714 | 1,702 | 1,713 | 13,500 |
2023/12/21 | 1,710 | 1,712 | 1,700 | 1,702 | 14,600 |
2023/12/20 | 1,719 | 1,730 | 1,716 | 1,718 | 29,900 |
2023/12/19 | 1,696 | 1,716 | 1,696 | 1,716 | 25,700 |
2023/12/18 | 1,699 | 1,699 | 1,681 | 1,695 | 27,100 |
2023/12/15 | 1,700 | 1,704 | 1,691 | 1,698 | 43,300 |
2023/12/14 | 1,690 | 1,701 | 1,685 | 1,690 | 31,100 |
2023/12/13 | 1,689 | 1,691 | 1,680 | 1,680 | 43,300 |
2023/12/12 | 1,722 | 1,724 | 1,683 | 1,688 | 106,300 |
2023/12/11 | 1,757 | 1,757 | 1,717 | 1,720 | 51,400 |
2023/12/08 | 1,735 | 1,780 | 1,714 | 1,725 | 102,100 |
2023/12/07 | 1,750 | 1,753 | 1,745 | 1,745 | 18,700 |
2023/12/06 | 1,736 | 1,760 | 1,735 | 1,756 | 17,200 |
2023/12/05 | 1,747 | 1,758 | 1,735 | 1,736 | 29,200 |
2023/12/04 | 1,760 | 1,762 | 1,751 | 1,755 | 12,500 |
2023/12/01 | 1,775 | 1,776 | 1,758 | 1,761 | 18,300 |
2023/11/30 | 1,751 | 1,762 | 1,746 | 1,758 | 20,900 |
2023/11/29 | 1,763 | 1,765 | 1,751 | 1,751 | 14,800 |
2023/11/28 | 1,758 | 1,768 | 1,756 | 1,763 | 14,300 |
2023/11/27 | 1,770 | 1,770 | 1,753 | 1,760 | 16,600 |
2023/11/24 | 1,754 | 1,767 | 1,754 | 1,763 | 11,500 |
2023/11/22 | 1,745 | 1,758 | 1,743 | 1,752 | 14,600 |
2023/11/21 | 1,756 | 1,760 | 1,744 | 1,745 | 19,900 |
2023/11/20 | 1,779 | 1,780 | 1,738 | 1,745 | 39,800 |
2023/11/17 | 1,750 | 1,776 | 1,750 | 1,776 | 26,300 |
2023/11/16 | 1,761 | 1,768 | 1,750 | 1,750 | 31,300 |
2023/11/15 | 1,766 | 1,771 | 1,752 | 1,761 | 22,500 |
2023/11/14 | 1,777 | 1,777 | 1,755 | 1,755 | 15,700 |
2023/11/13 | 1,775 | 1,775 | 1,746 | 1,759 | 30,000 |
2023/11/10 | 1,751 | 1,762 | 1,741 | 1,760 | 32,100 |
2023/11/09 | 1,732 | 1,781 | 1,720 | 1,746 | 56,900 |
2023/11/08 | 1,806 | 1,808 | 1,701 | 1,710 | 148,000 |
2023/11/07 | 1,823 | 1,843 | 1,806 | 1,811 | 30,200 |
2023/11/06 | 1,850 | 1,850 | 1,827 | 1,828 | 26,300 |
2023/11/02 | 1,847 | 1,850 | 1,820 | 1,838 | 21,200 |
2023/11/01 | 1,845 | 1,852 | 1,836 | 1,845 | 29,900 |
2023/10/31 | 1,791 | 1,830 | 1,791 | 1,830 | 26,500 |
2023/10/30 | 1,810 | 1,814 | 1,785 | 1,791 | 149,500 |
2023/10/27 | 1,790 | 1,810 | 1,790 | 1,809 | 19,500 |
2023/10/26 | 1,810 | 1,813 | 1,785 | 1,790 | 21,000 |
2023/10/25 | 1,796 | 1,811 | 1,793 | 1,797 | 28,400 |
2023/10/24 | 1,799 | 1,799 | 1,758 | 1,789 | 37,400 |
2023/10/23 | 1,806 | 1,807 | 1,786 | 1,786 | 24,300 |
2023/10/20 | 1,801 | 1,809 | 1,798 | 1,803 | 13,400 |
2023/10/19 | 1,795 | 1,810 | 1,793 | 1,801 | 13,500 |
2023/10/18 | 1,810 | 1,817 | 1,793 | 1,804 | 19,500 |
2023/10/17 | 1,837 | 1,837 | 1,793 | 1,803 | 27,800 |
2023/10/16 | 1,821 | 1,823 | 1,811 | 1,811 | 32,900 |
2023/10/13 | 1,833 | 1,833 | 1,816 | 1,823 | 30,000 |
2023/10/12 | 1,845 | 1,845 | 1,830 | 1,839 | 16,900 |
2023/10/11 | 1,856 | 1,856 | 1,830 | 1,840 | 18,600 |
2023/10/10 | 1,865 | 1,875 | 1,860 | 1,865 | 22,700 |
2023/10/06 | 1,844 | 1,862 | 1,841 | 1,860 | 25,600 |
2023/10/05 | 1,819 | 1,839 | 1,819 | 1,839 | 27,200 |
2023/10/04 | 1,810 | 1,823 | 1,800 | 1,811 | 56,200 |
2023/10/03 | 1,817 | 1,825 | 1,806 | 1,817 | 43,800 |
2023/10/02 | 1,831 | 1,838 | 1,804 | 1,804 | 36,600 |
2023/09/29 | 1,864 | 1,864 | 1,819 | 1,829 | 34,900 |
2023/09/28 | 1,880 | 1,884 | 1,853 | 1,861 | 50,100 |
2023/09/27 | 1,864 | 1,886 | 1,859 | 1,886 | 71,100 |
2023/09/26 | 1,870 | 1,878 | 1,866 | 1,875 | 30,700 |
2023/09/25 | 1,870 | 1,878 | 1,861 | 1,875 | 41,000 |
2023/09/22 | 1,859 | 1,865 | 1,852 | 1,856 | 40,100 |
2023/09/21 | 1,880 | 1,891 | 1,866 | 1,868 | 55,200 |
2023/09/20 | 1,915 | 1,915 | 1,882 | 1,882 | 47,300 |
2023/09/19 | 1,904 | 1,918 | 1,902 | 1,918 | 38,800 |
2023/09/15 | 1,900 | 1,907 | 1,894 | 1,905 | 38,300 |
2023/09/14 | 1,895 | 1,895 | 1,886 | 1,894 | 18,500 |
2023/09/13 | 1,899 | 1,899 | 1,881 | 1,886 | 23,800 |
2023/09/12 | 1,885 | 1,899 | 1,871 | 1,899 | 35,100 |
2023/09/11 | 1,891 | 1,897 | 1,878 | 1,887 | 36,100 |
2023/09/08 | 1,880 | 1,890 | 1,866 | 1,879 | 61,400 |
2023/09/07 | 1,910 | 1,910 | 1,885 | 1,891 | 75,000 |
2023/09/06 | 1,935 | 1,936 | 1,910 | 1,910 | 81,800 |
2023/09/05 | 1,928 | 1,935 | 1,920 | 1,935 | 56,400 |
2023/09/04 | 1,930 | 1,931 | 1,912 | 1,922 | 57,400 |
2023/09/01 | 1,908 | 1,924 | 1,897 | 1,923 | 84,200 |
2023/08/31 | 1,898 | 1,921 | 1,894 | 1,912 | 34,300 |
2023/08/30 | 1,900 | 1,911 | 1,891 | 1,898 | 26,000 |
2023/08/29 | 1,885 | 1,901 | 1,884 | 1,898 | 25,800 |
2023/08/28 | 1,902 | 1,910 | 1,886 | 1,886 | 47,100 |
2023/08/25 | 1,924 | 1,924 | 1,895 | 1,902 | 38,500 |
2023/08/24 | 1,930 | 1,936 | 1,915 | 1,930 | 22,600 |
2023/08/23 | 1,912 | 1,929 | 1,911 | 1,926 | 7,200 |
2023/08/22 | 1,912 | 1,924 | 1,901 | 1,914 | 19,400 |
2023/08/21 | 1,936 | 1,950 | 1,890 | 1,911 | 26,700 |
2023/08/18 | 1,910 | 1,940 | 1,908 | 1,916 | 21,500 |
2023/08/17 | 1,959 | 1,961 | 1,912 | 1,917 | 34,200 |
2023/08/16 | 1,973 | 1,985 | 1,954 | 1,959 | 20,900 |
2023/08/15 | 2,014 | 2,017 | 1,998 | 1,998 | 11,900 |
2023/08/14 | 2,000 | 2,040 | 2,000 | 2,014 | 16,900 |
2023/08/10 | 1,959 | 2,005 | 1,922 | 1,998 | 44,900 |
2023/08/09 | 1,945 | 1,974 | 1,913 | 1,959 | 49,400 |
2023/08/08 | 2,062 | 2,128 | 1,909 | 1,945 | 147,400 |
2023/08/07 | 2,010 | 2,050 | 2,008 | 2,049 | 22,700 |
2023/08/04 | 2,006 | 2,029 | 2,006 | 2,023 | 12,800 |
2023/08/03 | 2,030 | 2,030 | 1,998 | 2,014 | 20,800 |
2023/08/02 | 2,050 | 2,062 | 2,038 | 2,038 | 16,900 |
2023/08/01 | 2,039 | 2,062 | 2,039 | 2,059 | 33,000 |
2023/07/31 | 2,028 | 2,038 | 2,011 | 2,028 | 28,300 |
2023/07/28 | 1,986 | 2,011 | 1,981 | 2,010 | 18,300 |
2023/07/27 | 2,019 | 2,019 | 1,984 | 1,998 | 18,600 |
2023/07/26 | 2,026 | 2,034 | 2,010 | 2,013 | 15,200 |
2023/07/25 | 1,983 | 2,032 | 1,979 | 2,030 | 57,100 |
2023/07/24 | 1,983 | 1,985 | 1,968 | 1,982 | 13,700 |
2023/07/21 | 1,968 | 1,968 | 1,948 | 1,959 | 19,500 |
2023/07/20 | 1,995 | 1,995 | 1,960 | 1,963 | 39,900 |
2023/07/19 | 1,970 | 1,990 | 1,959 | 1,990 | 34,000 |
2023/07/18 | 1,953 | 1,968 | 1,941 | 1,950 | 37,100 |
2023/07/14 | 1,906 | 1,950 | 1,906 | 1,939 | 70,700 |
2023/07/13 | 1,899 | 1,903 | 1,890 | 1,891 | 14,200 |
2023/07/12 | 1,898 | 1,909 | 1,898 | 1,899 | 20,500 |
2023/07/11 | 1,895 | 1,901 | 1,883 | 1,884 | 20,600 |
2023/07/10 | 1,873 | 1,897 | 1,873 | 1,892 | 30,100 |
2023/07/07 | 1,862 | 1,884 | 1,858 | 1,873 | 23,500 |
2023/07/06 | 1,865 | 1,883 | 1,865 | 1,878 | 21,400 |
2023/07/05 | 1,876 | 1,885 | 1,867 | 1,877 | 20,600 |
2023/07/04 | 1,899 | 1,899 | 1,883 | 1,890 | 26,600 |
2023/07/03 | 1,910 | 1,916 | 1,898 | 1,902 | 22,900 |
2023/06/30 | 1,883 | 1,894 | 1,881 | 1,894 | 56,600 |
2023/06/29 | 1,919 | 1,919 | 1,878 | 1,886 | 33,500 |
2023/06/28 | 1,900 | 1,920 | 1,900 | 1,918 | 17,400 |
2023/06/27 | 1,913 | 1,913 | 1,895 | 1,905 | 11,500 |
2023/06/26 | 1,923 | 1,924 | 1,890 | 1,906 | 14,500 |
2023/06/23 | 1,949 | 1,950 | 1,915 | 1,918 | 25,000 |
2023/06/22 | 1,926 | 1,944 | 1,926 | 1,927 | 24,000 |
2023/06/21 | 1,913 | 1,940 | 1,913 | 1,925 | 32,400 |
2023/06/20 | 1,893 | 1,913 | 1,891 | 1,913 | 18,600 |
2023/06/19 | 1,898 | 1,917 | 1,883 | 1,893 | 34,200 |
2023/06/16 | 1,909 | 1,909 | 1,880 | 1,885 | 59,100 |
2023/06/15 | 1,877 | 1,896 | 1,874 | 1,891 | 15,800 |
2023/06/14 | 1,879 | 1,886 | 1,877 | 1,880 | 24,700 |
2023/06/13 | 1,875 | 1,883 | 1,866 | 1,878 | 30,400 |
2023/06/12 | 1,859 | 1,884 | 1,859 | 1,884 | 24,100 |
2023/06/09 | 1,849 | 1,865 | 1,849 | 1,859 | 32,700 |
2023/06/08 | 1,874 | 1,874 | 1,842 | 1,849 | 34,200 |
2023/06/07 | 1,834 | 1,854 | 1,834 | 1,834 | 27,800 |
2023/06/06 | 1,845 | 1,854 | 1,835 | 1,835 | 18,200 |
2023/06/05 | 1,854 | 1,860 | 1,846 | 1,854 | 19,300 |
2023/06/02 | 1,833 | 1,852 | 1,819 | 1,846 | 24,600 |
2023/06/01 | 1,827 | 1,835 | 1,808 | 1,833 | 29,600 |
2023/05/31 | 1,813 | 1,828 | 1,813 | 1,827 | 44,200 |
2023/05/30 | 1,840 | 1,840 | 1,815 | 1,819 | 21,300 |
2023/05/29 | 1,850 | 1,876 | 1,846 | 1,848 | 19,200 |
2023/05/26 | 1,865 | 1,873 | 1,835 | 1,836 | 22,100 |
2023/05/25 | 1,861 | 1,879 | 1,861 | 1,873 | 16,900 |
2023/05/24 | 1,865 | 1,883 | 1,865 | 1,874 | 10,800 |
2023/05/23 | 1,889 | 1,900 | 1,861 | 1,877 | 25,800 |
2023/05/22 | 1,892 | 1,893 | 1,859 | 1,872 | 34,700 |
2023/05/19 | 1,922 | 1,922 | 1,904 | 1,907 | 13,900 |
2023/05/18 | 1,909 | 1,926 | 1,898 | 1,925 | 22,500 |
2023/05/17 | 1,938 | 1,938 | 1,899 | 1,899 | 40,500 |
2023/05/16 | 1,965 | 1,965 | 1,932 | 1,938 | 9,400 |
2023/05/15 | 1,932 | 1,963 | 1,925 | 1,946 | 35,900 |
2023/05/12 | 2,032 | 2,037 | 1,901 | 1,932 | 80,000 |
2023/05/11 | 2,003 | 2,018 | 1,997 | 2,012 | 12,500 |
2023/05/10 | 2,034 | 2,053 | 1,994 | 2,003 | 20,400 |
2023/05/09 | 2,034 | 2,064 | 2,034 | 2,036 | 24,600 |
2023/05/08 | 2,045 | 2,049 | 2,025 | 2,033 | 11,200 |
2023/05/02 | 2,040 | 2,046 | 2,022 | 2,040 | 8,800 |
2023/05/01 | 2,025 | 2,049 | 2,020 | 2,048 | 20,200 |
2023/04/28 | 2,000 | 2,025 | 1,996 | 2,009 | 20,600 |
2023/04/27 | 1,993 | 2,001 | 1,985 | 1,992 | 18,100 |
2023/04/26 | 1,998 | 2,015 | 1,993 | 2,002 | 14,000 |
2023/04/25 | 2,027 | 2,036 | 2,007 | 2,013 | 13,000 |
2023/04/24 | 2,011 | 2,023 | 2,009 | 2,016 | 8,900 |
2023/04/21 | 2,006 | 2,024 | 1,998 | 2,004 | 21,300 |
2023/04/20 | 1,970 | 2,012 | 1,970 | 2,009 | 24,500 |
2023/04/19 | 1,975 | 1,982 | 1,968 | 1,980 | 11,900 |
2023/04/18 | 1,968 | 1,986 | 1,958 | 1,981 | 15,700 |
2023/04/17 | 1,938 | 1,966 | 1,938 | 1,950 | 23,800 |
2023/04/14 | 1,953 | 1,955 | 1,936 | 1,943 | 17,100 |
2023/04/13 | 1,925 | 1,952 | 1,925 | 1,948 | 15,400 |
2023/04/12 | 1,935 | 1,941 | 1,932 | 1,937 | 11,500 |
2023/04/11 | 1,930 | 1,940 | 1,913 | 1,935 | 20,900 |
2023/04/10 | 1,929 | 1,937 | 1,909 | 1,912 | 17,100 |
2023/04/07 | 1,903 | 1,941 | 1,901 | 1,935 | 24,800 |
2023/04/06 | 1,890 | 1,909 | 1,864 | 1,901 | 34,400 |
2023/04/05 | 1,915 | 1,928 | 1,900 | 1,902 | 22,300 |
2023/04/04 | 1,928 | 1,936 | 1,900 | 1,928 | 26,100 |
2023/04/03 | 1,935 | 1,943 | 1,922 | 1,942 | 28,300 |
2023/03/31 | 1,910 | 1,932 | 1,900 | 1,923 | 26,400 |
2023/03/30 | 1,932 | 1,932 | 1,890 | 1,912 | 27,200 |
2023/03/29 | 1,888 | 1,953 | 1,888 | 1,943 | 54,000 |
2023/03/28 | 1,890 | 1,908 | 1,850 | 1,867 | 39,300 |
2023/03/27 | 1,871 | 1,897 | 1,871 | 1,888 | 21,300 |
2023/03/24 | 1,893 | 1,899 | 1,857 | 1,868 | 18,600 |
2023/03/23 | 1,882 | 1,897 | 1,850 | 1,893 | 26,000 |
2023/03/22 | 1,887 | 1,912 | 1,882 | 1,891 | 26,300 |
2023/03/20 | 1,869 | 1,874 | 1,839 | 1,848 | 15,200 |
2023/03/17 | 1,862 | 1,879 | 1,862 | 1,878 | 11,800 |
2023/03/16 | 1,836 | 1,859 | 1,836 | 1,854 | 15,300 |
2023/03/15 | 1,861 | 1,881 | 1,854 | 1,875 | 15,900 |
2023/03/14 | 1,865 | 1,865 | 1,805 | 1,843 | 26,800 |
2023/03/13 | 1,872 | 1,885 | 1,860 | 1,877 | 25,300 |
2023/03/10 | 1,926 | 1,926 | 1,878 | 1,886 | 60,200 |
2023/03/09 | 1,849 | 1,860 | 1,849 | 1,860 | 21,000 |
2023/03/08 | 1,840 | 1,858 | 1,840 | 1,849 | 21,300 |
2023/03/07 | 1,841 | 1,856 | 1,841 | 1,846 | 18,000 |
2023/03/06 | 1,850 | 1,850 | 1,835 | 1,841 | 13,800 |
2023/03/03 | 1,820 | 1,845 | 1,820 | 1,838 | 18,300 |
2023/03/02 | 1,801 | 1,819 | 1,801 | 1,818 | 10,200 |
2023/03/01 | 1,813 | 1,820 | 1,812 | 1,820 | 13,600 |
2023/02/28 | 1,814 | 1,814 | 1,808 | 1,810 | 5,800 |
2023/02/27 | 1,811 | 1,814 | 1,803 | 1,808 | 8,200 |
2023/02/24 | 1,790 | 1,801 | 1,790 | 1,798 | 6,900 |
2023/02/22 | 1,802 | 1,809 | 1,791 | 1,791 | 13,600 |
2023/02/21 | 1,801 | 1,810 | 1,801 | 1,802 | 5,300 |
2023/02/20 | 1,808 | 1,810 | 1,800 | 1,806 | 6,500 |
2023/02/17 | 1,811 | 1,811 | 1,798 | 1,798 | 6,800 |
2023/02/16 | 1,800 | 1,813 | 1,800 | 1,811 | 8,100 |
2023/02/15 | 1,797 | 1,807 | 1,795 | 1,800 | 7,000 |
2023/02/14 | 1,787 | 1,798 | 1,786 | 1,797 | 7,500 |
2023/02/13 | 1,789 | 1,789 | 1,760 | 1,766 | 16,300 |
2023/02/10 | 1,757 | 1,784 | 1,757 | 1,777 | 7,800 |
2023/02/09 | 1,755 | 1,787 | 1,751 | 1,780 | 14,200 |
2023/02/08 | 1,766 | 1,773 | 1,759 | 1,759 | 8,900 |
2023/02/07 | 1,770 | 1,775 | 1,765 | 1,770 | 9,600 |
2023/02/06 | 1,755 | 1,776 | 1,755 | 1,769 | 9,100 |
2023/02/03 | 1,770 | 1,775 | 1,756 | 1,757 | 10,300 |
2023/02/02 | 1,783 | 1,798 | 1,770 | 1,770 | 14,800 |
2023/02/01 | 1,823 | 1,823 | 1,800 | 1,805 | 9,600 |
2023/01/31 | 1,807 | 1,819 | 1,806 | 1,816 | 8,100 |
2023/01/30 | 1,818 | 1,818 | 1,786 | 1,791 | 22,000 |
2023/01/27 | 1,820 | 1,820 | 1,814 | 1,818 | 5,200 |
2023/01/26 | 1,841 | 1,841 | 1,819 | 1,819 | 11,500 |
2023/01/25 | 1,840 | 1,845 | 1,833 | 1,841 | 14,500 |
2023/01/24 | 1,835 | 1,838 | 1,824 | 1,830 | 16,500 |
2023/01/23 | 1,820 | 1,834 | 1,819 | 1,830 | 18,600 |
2023/01/20 | 1,815 | 1,828 | 1,813 | 1,818 | 8,400 |
2023/01/19 | 1,810 | 1,817 | 1,803 | 1,813 | 11,700 |
2023/01/18 | 1,812 | 1,828 | 1,805 | 1,809 | 13,300 |
2023/01/17 | 1,813 | 1,830 | 1,813 | 1,822 | 11,700 |
2023/01/16 | 1,803 | 1,825 | 1,802 | 1,813 | 11,600 |
2023/01/13 | 1,820 | 1,835 | 1,803 | 1,811 | 12,200 |
2023/01/12 | 1,833 | 1,833 | 1,815 | 1,820 | 6,100 |
2023/01/11 | 1,807 | 1,842 | 1,807 | 1,833 | 12,800 |
2023/01/10 | 1,840 | 1,845 | 1,807 | 1,807 | 14,400 |
2023/01/06 | 1,821 | 1,841 | 1,821 | 1,840 | 12,600 |
2023/01/05 | 1,833 | 1,835 | 1,815 | 1,823 | 20,500 |
2023/01/04 | 1,873 | 1,873 | 1,843 | 1,853 | 25,800 |