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
2025/06/13 1,952 1,952 1,934 1,942 12,500
2025/06/12 1,960 1,960 1,944 1,952 8,100
2025/06/11 1,934 1,954 1,934 1,946 7,900
2025/06/10 1,943 1,956 1,935 1,935 8,000
2025/06/09 1,972 1,982 1,938 1,950 32,700
2025/06/06 1,984 1,992 1,973 1,987 5,300
2025/06/05 1,970 1,993 1,970 1,971 11,200
2025/06/04 1,967 1,991 1,957 1,969 14,600
2025/06/03 1,964 1,979 1,962 1,967 11,100
2025/06/02 1,968 1,970 1,959 1,969 12,300
2025/05/30 1,952 1,970 1,944 1,968 9,800
2025/05/29 1,977 1,977 1,943 1,952 22,400
2025/05/28 1,980 1,980 1,950 1,952 12,100
2025/05/27 1,948 1,973 1,948 1,963 5,300
2025/05/26 1,942 1,955 1,941 1,950 8,800
2025/05/23 1,932 1,950 1,929 1,942 5,900
2025/05/22 1,940 1,940 1,923 1,923 10,200
2025/05/21 1,938 1,956 1,933 1,940 9,100
2025/05/20 1,948 1,985 1,933 1,945 17,000
2025/05/19 1,947 1,960 1,935 1,947 9,600
2025/05/16 1,951 1,968 1,932 1,945 17,400
2025/05/15 1,950 1,962 1,942 1,942 8,800
2025/05/14 1,977 1,978 1,943 1,952 18,000
2025/05/13 2,008 2,008 1,978 1,978 9,000
2025/05/12 2,007 2,020 1,978 1,997 12,400
2025/05/09 2,025 2,084 1,945 2,003 53,400
2025/05/08 2,010 2,024 1,964 2,023 11,700
2025/05/07 2,016 2,063 1,996 2,005 21,100
2025/05/02 2,035 2,092 1,985 2,016 54,700
2025/05/01 2,040 2,040 2,006 2,034 9,500
2025/04/30 2,023 2,040 2,005 2,040 7,100
2025/04/28 2,045 2,045 2,002 2,023 13,500
2025/04/25 2,047 2,054 2,031 2,041 6,400
2025/04/24 2,071 2,074 2,025 2,039 8,300
2025/04/23 2,080 2,110 2,067 2,071 17,600
2025/04/22 2,038 2,071 2,038 2,061 7,200
2025/04/21 2,029 2,040 2,018 2,038 7,500
2025/04/18 1,944 2,033 1,944 2,029 11,000
2025/04/17 1,938 1,962 1,935 1,935 4,500
2025/04/16 1,945 1,952 1,936 1,938 6,100
2025/04/15 1,987 1,989 1,940 1,944 6,200
2025/04/14 1,988 1,988 1,951 1,962 5,700
2025/04/11 1,952 1,961 1,901 1,956 11,700
2025/04/10 1,946 1,959 1,923 1,956 9,300
2025/04/09 1,875 1,896 1,851 1,868 13,500
2025/04/08 1,866 1,931 1,862 1,915 15,600
2025/04/07 1,842 1,879 1,821 1,829 15,800
2025/04/04 1,955 1,986 1,884 1,919 28,400
2025/04/03 1,980 1,995 1,968 1,978 12,800
2025/04/02 2,011 2,015 2,000 2,005 9,400
2025/04/01 2,019 2,039 2,015 2,019 10,500
2025/03/31 2,078 2,078 2,008 2,008 15,500
2025/03/28 2,120 2,126 2,075 2,082 16,800
2025/03/27 2,113 2,155 2,113 2,155 36,900
2025/03/26 2,110 2,118 2,084 2,118 16,900
2025/03/25 2,082 2,105 2,075 2,098 9,100
2025/03/24 2,110 2,110 2,064 2,070 11,600
2025/03/21 2,118 2,118 2,086 2,100 13,300
2025/03/19 2,114 2,119 2,087 2,119 10,900
2025/03/18 2,099 2,121 2,094 2,114 12,800
2025/03/17 2,107 2,107 2,092 2,092 6,600
2025/03/14 2,109 2,109 2,087 2,087 18,000
2025/03/13 2,099 2,109 2,085 2,109 10,100
2025/03/12 2,080 2,098 2,077 2,098 10,700
2025/03/11 2,063 2,081 2,052 2,081 8,500
2025/03/10 2,074 2,086 2,048 2,082 13,200
2025/03/07 2,093 2,100 2,071 2,086 9,700
2025/03/06 2,080 2,102 2,080 2,102 13,100
2025/03/05 2,060 2,075 2,055 2,075 7,500
2025/03/04 2,064 2,064 2,019 2,046 7,300
2025/03/03 2,049 2,062 2,012 2,062 13,300
2025/02/28 2,030 2,030 2,008 2,008 7,000
2025/02/27 2,004 2,030 2,002 2,027 6,400
2025/02/26 1,997 2,014 1,997 2,004 7,100
2025/02/25 2,004 2,029 1,985 2,015 12,500
2025/02/21 2,010 2,021 2,010 2,020 5,400
2025/02/20 2,040 2,040 2,008 2,008 11,200
2025/02/19 2,044 2,052 2,035 2,052 6,300
2025/02/18 2,047 2,056 2,035 2,052 3,200
2025/02/17 2,060 2,073 2,035 2,035 6,300
2025/02/14 2,060 2,080 2,037 2,053 9,600
2025/02/13 2,023 2,056 2,020 2,056 9,500
2025/02/12 2,011 2,015 1,985 2,015 19,400
2025/02/10 2,099 2,111 1,987 1,987 46,300
2025/02/07 2,069 2,100 2,060 2,084 12,200
2025/02/06 2,050 2,071 2,050 2,068 5,300
2025/02/05 2,020 2,049 2,020 2,049 8,700
2025/02/04 2,031 2,050 2,020 2,020 7,200
2025/02/03 2,060 2,060 2,019 2,031 14,900
2025/01/31 2,078 2,078 2,056 2,060 5,000
2025/01/30 2,035 2,067 2,035 2,067 19,100
2025/01/29 2,048 2,048 2,033 2,033 6,800
2025/01/28 1,997 2,046 1,997 2,038 9,400
2025/01/27 1,994 2,004 1,982 1,997 7,300
2025/01/24 2,001 2,005 1,984 1,990 6,500
2025/01/23 1,995 1,995 1,981 1,983 7,200
2025/01/22 1,998 2,000 1,981 1,994 4,800
2025/01/21 1,972 1,984 1,971 1,984 5,700
2025/01/20 1,964 1,977 1,962 1,976 7,600
2025/01/17 1,967 1,968 1,945 1,952 10,600
2025/01/16 1,981 1,999 1,967 1,967 11,400
2025/01/15 1,972 1,992 1,972 1,986 9,600
2025/01/14 2,000 2,009 1,973 1,983 18,200
2025/01/10 2,001 2,027 2,000 2,000 8,500
2025/01/09 2,038 2,049 2,000 2,003 16,900
2025/01/08 2,051 2,057 2,038 2,038 9,800
2025/01/07 2,091 2,091 2,050 2,051 12,800
2025/01/06 2,144 2,146 2,070 2,072 30,100

このページの先頭へ