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
2026/05/15 1,910 1,914 1,870 1,902 33,000
2026/05/14 1,846 1,920 1,822 1,897 42,000
2026/05/13 1,823 1,854 1,823 1,849 12,400
2026/05/12 1,821 1,833 1,821 1,830 8,700
2026/05/11 1,825 1,830 1,817 1,821 14,500
2026/05/08 1,841 1,846 1,825 1,836 25,000
2026/05/07 1,845 1,857 1,833 1,849 12,200
2026/05/01 1,823 1,838 1,810 1,833 16,700
2026/04/30 1,825 1,825 1,809 1,817 21,000
2026/04/28 1,818 1,825 1,808 1,825 20,500
2026/04/27 1,822 1,825 1,811 1,818 29,000
2026/04/24 1,842 1,846 1,823 1,824 29,700
2026/04/23 1,855 1,857 1,842 1,842 27,000
2026/04/22 1,874 1,883 1,856 1,856 22,600
2026/04/21 1,886 1,889 1,872 1,872 18,200
2026/04/20 1,898 1,898 1,884 1,885 13,700
2026/04/17 1,890 1,893 1,884 1,889 9,700
2026/04/16 1,889 1,897 1,881 1,884 14,500
2026/04/15 1,882 1,895 1,882 1,887 14,900
2026/04/14 1,892 1,898 1,876 1,882 17,800
2026/04/13 1,891 1,898 1,885 1,890 14,200
2026/04/10 1,900 1,913 1,890 1,896 19,600
2026/04/09 1,910 1,913 1,896 1,896 26,900
2026/04/08 1,920 1,920 1,896 1,909 44,300
2026/04/07 1,900 1,913 1,894 1,913 27,300
2026/04/06 1,889 1,908 1,889 1,903 12,500
2026/04/03 1,889 1,901 1,887 1,893 14,300
2026/03/27 1,911 1,933 1,911 1,926 54,600
2026/03/26 1,913 1,922 1,908 1,922 22,900
2026/03/25 1,903 1,912 1,901 1,911 22,700
2026/03/24 1,892 1,898 1,876 1,897 21,500
2026/03/23 1,890 1,890 1,865 1,865 54,900
2026/03/19 1,905 1,907 1,896 1,896 23,500
2026/03/18 1,902 1,914 1,902 1,912 19,000
2026/03/17 1,905 1,909 1,894 1,902 29,500
2026/03/16 1,900 1,906 1,891 1,891 28,200
2026/03/13 1,897 1,912 1,893 1,895 48,800
2026/03/12 1,925 1,925 1,903 1,904 48,100
2026/03/11 1,968 1,968 1,922 1,922 38,400
2026/03/10 1,943 1,960 1,924 1,941 60,100
2026/03/09 1,925 1,938 1,911 1,933 44,700
2026/03/06 1,950 1,950 1,930 1,930 35,100
2026/03/05 1,996 1,996 1,958 1,959 37,900
2026/03/04 1,957 1,962 1,938 1,939 49,700
2026/03/03 1,987 1,993 1,960 1,960 42,200
2026/03/02 1,987 2,002 1,978 1,993 27,200
2026/02/27 1,982 1,999 1,982 1,990 19,900
2026/02/26 1,990 2,002 1,985 1,990 27,100
2026/02/25 1,986 2,005 1,986 1,999 28,000
2026/02/24 1,960 1,991 1,957 1,986 25,200
2026/02/20 1,951 1,954 1,942 1,946 28,400
2026/02/19 1,964 1,964 1,950 1,961 24,400
2026/02/18 1,967 1,980 1,955 1,964 21,000
2026/02/17 1,969 1,971 1,958 1,963 19,900
2026/02/16 1,965 1,974 1,955 1,965 24,400
2026/02/13 1,965 1,975 1,954 1,965 16,800
2026/02/12 1,958 1,978 1,950 1,970 59,500
2026/02/10 2,002 2,007 1,930 1,953 58,200
2026/02/09 1,990 2,001 1,988 2,000 24,700
2026/02/06 1,979 1,983 1,969 1,982 14,400
2026/02/05 1,978 1,983 1,974 1,976 20,500
2026/02/04 1,949 1,978 1,949 1,970 24,900
2026/02/03 1,965 1,972 1,947 1,949 25,300
2026/02/02 1,977 1,979 1,956 1,969 24,100
2026/01/30 1,941 1,968 1,941 1,963 18,900
2026/01/29 1,925 1,941 1,922 1,941 23,400
2026/01/28 1,925 1,938 1,919 1,927 29,900
2026/01/27 1,940 1,945 1,925 1,925 25,800
2026/01/26 1,957 1,957 1,937 1,938 42,200
2026/01/23 1,970 1,970 1,957 1,961 20,800
2026/01/22 1,966 1,973 1,962 1,965 14,500
2026/01/21 1,968 1,968 1,955 1,957 18,900
2026/01/20 1,990 1,990 1,966 1,968 36,900
2026/01/19 1,994 1,998 1,990 1,991 18,500
2026/01/16 1,980 1,989 1,976 1,989 15,000
2026/01/15 1,976 1,990 1,976 1,986 10,600
2026/01/14 1,985 1,987 1,975 1,979 13,300
2026/01/13 1,986 1,987 1,970 1,973 19,600
2026/01/09 1,966 1,978 1,965 1,974 8,900
2026/01/08 1,984 1,986 1,967 1,967 17,600
2026/01/07 2,006 2,007 1,984 1,984 13,400
2026/01/06 1,998 2,010 1,990 1,997 15,400
2026/01/05 2,009 2,017 1,991 1,998 19,000

このページの先頭へ