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

ニイタカ(4465)の株価時系列情報

ニイタカ(4465)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
2026/03/19 2,358 2,358 2,325 2,325 11,000
2026/03/18 2,350 2,381 2,350 2,368 7,900
2026/03/17 2,346 2,365 2,322 2,339 6,100
2026/03/16 2,365 2,365 2,330 2,333 14,000
2026/03/13 2,436 2,436 2,365 2,365 19,800
2026/03/12 2,455 2,455 2,431 2,431 5,400
2026/03/11 2,441 2,462 2,441 2,455 4,700
2026/03/10 2,453 2,455 2,432 2,454 12,600
2026/03/09 2,440 2,441 2,385 2,436 23,400
2026/03/06 2,456 2,480 2,452 2,462 5,700
2026/03/05 2,475 2,507 2,475 2,485 6,500
2026/03/04 2,471 2,480 2,413 2,425 16,600
2026/03/03 2,532 2,532 2,475 2,494 12,700
2026/03/02 2,544 2,560 2,505 2,554 13,200
2026/02/27 2,507 2,550 2,486 2,550 14,400
2026/02/26 2,500 2,514 2,492 2,501 9,200
2026/02/25 2,530 2,530 2,476 2,496 13,900
2026/02/24 2,446 2,511 2,446 2,504 20,600
2026/02/20 2,459 2,460 2,437 2,444 11,600
2026/02/19 2,458 2,458 2,434 2,451 6,000
2026/02/18 2,468 2,468 2,440 2,445 9,200
2026/02/17 2,469 2,469 2,432 2,453 10,800
2026/02/16 2,475 2,475 2,451 2,469 6,300
2026/02/13 2,507 2,507 2,446 2,467 19,100
2026/02/12 2,514 2,514 2,485 2,504 13,300
2026/02/10 2,480 2,504 2,470 2,504 13,000
2026/02/09 2,490 2,496 2,460 2,461 7,100
2026/02/06 2,484 2,511 2,470 2,490 9,100
2026/02/05 2,467 2,507 2,465 2,507 4,500
2026/02/04 2,447 2,470 2,447 2,470 5,100
2026/02/03 2,437 2,455 2,437 2,438 3,300
2026/02/02 2,453 2,469 2,435 2,438 7,500
2026/01/30 2,418 2,449 2,418 2,449 4,200
2026/01/29 2,485 2,485 2,418 2,418 10,100
2026/01/28 2,489 2,526 2,462 2,462 6,300
2026/01/27 2,499 2,503 2,480 2,486 5,400
2026/01/26 2,493 2,515 2,478 2,515 9,300
2026/01/23 2,500 2,516 2,488 2,493 12,000
2026/01/22 2,511 2,527 2,511 2,513 5,000
2026/01/21 2,509 2,544 2,506 2,509 12,100
2026/01/20 2,530 2,537 2,506 2,509 10,000
2026/01/19 2,515 2,530 2,505 2,528 8,800
2026/01/16 2,516 2,539 2,510 2,515 7,400
2026/01/15 2,552 2,552 2,508 2,542 8,700
2026/01/14 2,469 2,514 2,469 2,514 12,100
2026/01/13 2,460 2,473 2,418 2,469 26,700
2026/01/09 2,439 2,450 2,425 2,450 12,800
2026/01/08 2,450 2,450 2,420 2,435 10,800
2026/01/07 2,422 2,441 2,416 2,441 10,700
2026/01/06 2,448 2,459 2,418 2,432 20,500
2026/01/05 2,488 2,493 2,439 2,448 17,200
2025/12/30 2,508 2,529 2,481 2,485 23,200
2025/12/29 2,565 2,565 2,513 2,522 9,000
2025/12/26 2,584 2,584 2,527 2,549 29,400
2025/12/25 2,615 2,637 2,554 2,586 72,600
2025/12/24 2,614 2,621 2,553 2,570 36,000
2025/12/23 2,583 2,641 2,582 2,621 22,500
2025/12/22 2,642 2,642 2,581 2,585 15,000
2025/12/19 2,576 2,621 2,575 2,612 26,800
2025/12/18 2,524 2,576 2,524 2,574 15,900
2025/12/17 2,521 2,549 2,521 2,546 19,400
2025/12/16 2,480 2,546 2,471 2,546 26,100
2025/12/15 2,444 2,488 2,444 2,488 8,700
2025/12/12 2,429 2,477 2,429 2,477 14,900
2025/12/11 2,473 2,475 2,428 2,443 14,700
2025/12/10 2,445 2,462 2,438 2,451 6,300
2025/12/09 2,470 2,470 2,433 2,460 8,200
2025/12/08 2,455 2,480 2,449 2,469 16,700
2025/12/05 2,413 2,457 2,410 2,437 7,600
2025/12/04 2,431 2,437 2,405 2,425 8,600
2025/12/03 2,432 2,434 2,400 2,414 14,800
2025/12/02 2,421 2,436 2,411 2,422 13,000
2025/12/01 2,474 2,484 2,421 2,426 33,400
2025/11/28 2,435 2,524 2,435 2,524 56,200
2025/11/27 2,404 2,480 2,404 2,432 78,500
2025/11/26 2,542 2,554 2,530 2,536 156,000
2025/11/25 2,531 2,542 2,525 2,542 56,200
2025/11/21 2,510 2,540 2,501 2,530 17,200
2025/11/20 2,522 2,531 2,515 2,520 17,200
2025/11/19 2,538 2,538 2,520 2,525 11,400
2025/11/18 2,540 2,557 2,530 2,538 11,100
2025/11/17 2,556 2,560 2,530 2,554 12,400
2025/11/14 2,546 2,555 2,516 2,555 11,200
2025/11/13 2,561 2,570 2,545 2,546 12,500
2025/11/12 2,555 2,582 2,541 2,568 12,600
2025/11/11 2,631 2,643 2,577 2,583 23,800
2025/11/10 2,635 2,643 2,632 2,632 7,200
2025/11/07 2,633 2,656 2,633 2,640 10,500
2025/11/06 2,670 2,689 2,649 2,659 9,600
2025/11/05 2,667 2,690 2,628 2,672 19,800
2025/11/04 2,617 2,670 2,617 2,637 17,100
2025/10/31 2,675 2,675 2,618 2,650 16,700
2025/10/30 2,626 2,693 2,611 2,693 13,100
2025/10/29 2,648 2,649 2,620 2,626 12,500
2025/10/28 2,678 2,700 2,672 2,674 11,200
2025/10/27 2,631 2,669 2,622 2,669 14,600
2025/10/24 2,658 2,667 2,605 2,630 28,400
2025/10/23 2,597 2,612 2,572 2,608 14,600
2025/10/22 2,542 2,596 2,541 2,570 11,000
2025/10/21 2,539 2,569 2,539 2,542 8,700
2025/10/20 2,581 2,581 2,498 2,550 8,800
2025/10/17 2,569 2,598 2,531 2,535 21,600
2025/10/16 2,519 2,580 2,519 2,569 9,800
2025/10/15 2,479 2,520 2,479 2,513 9,000
2025/10/14 2,464 2,521 2,456 2,478 14,100
2025/10/10 2,521 2,530 2,490 2,514 9,500
2025/10/09 2,464 2,553 2,464 2,540 27,300
2025/10/08 2,426 2,455 2,426 2,445 4,400
2025/10/07 2,448 2,448 2,426 2,427 6,000
2025/10/06 2,474 2,474 2,430 2,430 6,800
2025/10/03 2,416 2,460 2,415 2,431 8,100
2025/10/02 2,440 2,440 2,400 2,416 7,900
2025/10/01 2,412 2,470 2,376 2,411 15,100
2025/09/30 2,475 2,483 2,382 2,408 26,600
2025/09/29 2,393 2,500 2,390 2,477 36,600
2025/09/26 2,412 2,430 2,362 2,430 111,300
2025/09/25 2,285 2,300 2,211 2,212 42,100
2025/09/24 2,248 2,263 2,237 2,263 12,700
2025/09/22 2,247 2,263 2,232 2,244 15,000
2025/09/19 2,247 2,248 2,223 2,224 5,400
2025/09/18 2,250 2,250 2,220 2,237 10,500
2025/09/17 2,205 2,260 2,201 2,258 18,600
2025/09/16 2,200 2,213 2,197 2,206 12,100
2025/09/12 2,199 2,199 2,188 2,195 1,700
2025/09/11 2,200 2,202 2,191 2,199 3,500
2025/09/10 2,217 2,217 2,193 2,200 9,400
2025/09/09 2,176 2,200 2,176 2,194 7,400
2025/09/08 2,171 2,190 2,165 2,176 9,400
2025/09/05 2,160 2,179 2,157 2,163 8,600
2025/09/04 2,149 2,167 2,149 2,160 4,500
2025/09/03 2,157 2,165 2,149 2,149 4,100
2025/09/02 2,133 2,190 2,133 2,172 12,400
2025/09/01 2,148 2,148 2,132 2,132 6,200
2025/08/29 2,148 2,148 2,135 2,148 4,600
2025/08/28 2,136 2,139 2,131 2,139 3,100
2025/08/27 2,134 2,135 2,122 2,131 4,300
2025/08/26 2,144 2,145 2,121 2,121 2,800
2025/08/25 2,150 2,150 2,131 2,132 6,200
2025/08/22 2,145 2,145 2,123 2,127 7,000
2025/08/21 2,139 2,139 2,124 2,130 3,700
2025/08/20 2,120 2,145 2,116 2,123 9,200
2025/08/19 2,115 2,119 2,112 2,119 5,700
2025/08/18 2,109 2,115 2,104 2,115 7,000
2025/08/15 2,105 2,106 2,099 2,105 2,400
2025/08/14 2,102 2,110 2,090 2,104 4,400
2025/08/13 2,111 2,112 2,100 2,102 4,800
2025/08/12 2,115 2,115 2,108 2,111 4,600
2025/08/08 2,093 2,109 2,092 2,109 7,700
2025/08/07 2,078 2,093 2,075 2,093 5,900
2025/08/06 2,056 2,078 2,055 2,078 5,600
2025/08/05 2,053 2,064 2,052 2,056 2,200
2025/08/04 2,050 2,053 2,041 2,053 4,000
2025/08/01 2,061 2,061 2,042 2,046 6,200
2025/07/31 2,069 2,069 2,051 2,051 6,300
2025/07/30 2,058 2,068 2,057 2,068 1,600
2025/07/29 2,074 2,074 2,056 2,058 4,500
2025/07/28 2,079 2,080 2,065 2,069 5,600
2025/07/25 2,057 2,069 2,046 2,068 5,900
2025/07/24 2,033 2,052 2,033 2,052 9,800
2025/07/23 2,029 2,040 2,025 2,035 7,500
2025/07/22 2,021 2,036 2,013 2,027 8,200
2025/07/18 2,029 2,030 2,010 2,010 9,200
2025/07/17 2,033 2,043 2,020 2,031 8,600
2025/07/16 2,045 2,058 2,033 2,033 9,700
2025/07/15 2,036 2,053 2,032 2,048 10,500
2025/07/14 2,072 2,099 2,032 2,034 37,400
2025/07/11 2,108 2,126 2,100 2,112 17,400
2025/07/10 2,120 2,120 2,100 2,112 4,400
2025/07/09 2,083 2,110 2,083 2,109 9,100
2025/07/08 2,091 2,093 2,073 2,093 3,300
2025/07/07 2,082 2,086 2,071 2,079 5,900
2025/07/04 2,092 2,103 2,082 2,083 12,500
2025/07/03 2,093 2,102 2,090 2,096 1,000
2025/07/02 2,085 2,103 2,085 2,093 2,500
2025/07/01 2,098 2,098 2,084 2,090 2,500
2025/06/30 2,084 2,097 2,084 2,091 3,900
2025/06/27 2,097 2,099 2,088 2,088 2,700
2025/06/26 2,100 2,105 2,096 2,096 4,600
2025/06/25 2,115 2,115 2,100 2,101 4,600
2025/06/24 2,127 2,130 2,114 2,117 2,000
2025/06/23 2,117 2,127 2,115 2,121 3,200
2025/06/20 2,152 2,153 2,135 2,141 3,300
2025/06/19 2,172 2,188 2,145 2,146 22,900
2025/06/18 2,132 2,167 2,132 2,163 15,300
2025/06/17 2,128 2,140 2,127 2,131 6,300
2025/06/16 2,123 2,124 2,107 2,110 5,500
2025/06/13 2,144 2,164 2,122 2,122 14,700
2025/06/12 2,127 2,150 2,127 2,135 11,300
2025/06/11 2,120 2,144 2,120 2,129 5,600
2025/06/10 2,115 2,144 2,114 2,120 13,400
2025/06/09 2,119 2,120 2,102 2,115 3,600
2025/06/06 2,105 2,123 2,092 2,117 15,300
2025/06/05 2,116 2,116 2,081 2,088 5,700
2025/06/04 2,082 2,119 2,074 2,116 19,000
2025/06/03 2,085 2,085 2,065 2,073 18,300
2025/06/02 2,122 2,122 2,085 2,085 14,900
2025/05/30 2,095 2,132 2,085 2,122 38,600
2025/05/29 2,124 2,130 2,092 2,095 62,600
2025/05/28 2,172 2,178 2,168 2,170 111,700
2025/05/27 2,167 2,177 2,167 2,172 30,300

このページの先頭へ