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
2010/12/30 900 900 900 900 200
2010/12/29 895 900 894 900 900
2010/12/28 895 900 893 900 500
2010/12/27 900 900 892 899 500
2010/12/24 898 900 894 900 6,600
2010/12/22 918 928 918 928 2,800
2010/12/21 910 918 910 915 1,000
2010/12/20 901 908 901 903 2,800
2010/12/17 897 900 897 900 600
2010/12/16 892 900 891 891 1,100
2010/12/15 895 896 894 896 3,100
2010/12/14 895 895 890 895 1,800
2010/12/13 910 910 900 900 1,400
2010/12/10 925 925 920 920 5,500
2010/12/09 899 900 896 896 1,700
2010/12/08 892 896 892 896 500
2010/12/07 891 891 891 891 400
2010/12/06 894 894 884 889 1,800
2010/12/03 880 880 875 879 800
2010/12/02 894 894 880 880 900
2010/12/01 895 895 881 881 1,900
2010/11/30 880 895 880 895 1,400
2010/11/29 882 885 880 880 1,700
2010/11/26 866 900 866 900 5,200
2010/11/25 918 920 917 920 7,200
2010/11/24 920 921 920 921 3,100
2010/11/22 917 930 917 922 3,500
2010/11/19 915 917 915 917 1,100
2010/11/18 913 916 912 916 900
2010/11/17 917 917 911 911 1,700
2010/11/16 915 916 915 916 1,100
2010/11/15 919 919 917 918 1,100
2010/11/12 918 920 918 920 500
2010/11/11 920 920 919 919 900
2010/11/10 910 922 910 920 2,500
2010/11/09 922 923 920 923 1,600
2010/11/08 922 922 920 922 900
2010/11/05 922 922 920 922 2,900
2010/11/04 926 926 923 923 900
2010/11/02 925 925 924 924 700
2010/11/01 925 925 925 925 700
2010/10/29 920 925 920 924 800
2010/10/28 914 915 914 915 200
2010/10/27 907 910 907 910 2,200
2010/10/26 911 915 910 915 1,000
2010/10/25 933 933 910 918 3,400
2010/10/22 925 933 925 933 1,300
2010/10/21 0 0 0 932 0
2010/10/20 925 932 918 932 1,700
2010/10/19 930 930 923 923 2,100
2010/10/18 945 945 938 938 900
2010/10/15 950 950 950 950 800
2010/10/14 950 950 950 950 300
2010/10/13 950 950 950 950 400
2010/10/12 940 958 940 958 3,000
2010/10/08 953 962 952 962 900
2010/10/07 948 953 948 953 200
2010/10/06 942 942 942 942 100
2010/10/05 947 947 942 942 2,200
2010/10/04 967 967 962 962 1,300
2010/10/01 971 971 966 966 1,400
2010/09/30 961 971 961 971 1,500
2010/09/29 972 972 952 967 1,500
2010/09/28 967 972 967 972 800
2010/09/27 969 969 928 968 1,000
2010/09/24 971 971 971 971 6,600
2010/09/22 954 968 954 956 1,900
2010/09/21 950 950 943 947 3,400
2010/09/17 934 935 933 935 3,100
2010/09/16 933 933 930 933 900
2010/09/15 934 934 920 933 1,200
2010/09/14 930 930 930 930 100
2010/09/13 915 920 915 920 300
2010/09/10 927 927 916 916 2,800
2010/09/09 925 925 915 918 1,500
2010/09/08 925 925 900 920 1,200
2010/09/07 900 911 900 911 1,800
2010/09/06 910 910 895 900 3,000
2010/09/03 895 899 895 899 1,100
2010/09/02 900 900 892 892 200
2010/09/01 898 900 896 900 1,100
2010/08/31 890 896 890 896 500
2010/08/30 890 894 887 894 800
2010/08/27 889 890 889 890 300
2010/08/26 885 890 885 890 500
2010/08/25 892 892 886 886 2,600
2010/08/24 888 893 885 893 1,800
2010/08/23 890 890 880 890 500
2010/08/20 884 884 880 880 2,000
2010/08/19 877 877 868 874 800
2010/08/18 878 878 855 860 700
2010/08/17 854 854 854 854 500
2010/08/16 886 886 854 854 1,300
2010/08/13 852 869 852 856 1,400
2010/08/12 867 867 867 867 100
2010/08/11 0 0 0 865 0
2010/08/10 900 900 852 865 3,300
2010/08/09 890 890 880 890 500
2010/08/06 878 878 878 878 100
2010/08/05 890 890 879 879 1,600
2010/08/04 870 880 869 880 500
2010/08/03 870 870 870 870 200
2010/08/02 872 872 872 872 1,500
2010/07/30 872 872 872 872 200
2010/07/29 857 860 856 857 900
2010/07/28 855 877 855 857 1,100
2010/07/27 855 856 850 855 900
2010/07/26 876 876 858 858 1,900
2010/07/23 896 900 896 900 6,400
2010/07/22 885 910 885 910 2,200
2010/07/21 869 880 869 880 2,900
2010/07/20 873 873 859 863 2,000
2010/07/16 860 860 858 858 2,500
2010/07/15 870 870 866 867 1,200
2010/07/14 866 868 865 868 1,500
2010/07/13 0 0 0 860 0
2010/07/12 870 870 860 860 3,300
2010/07/09 865 885 865 885 1,000
2010/07/08 865 865 865 865 800
2010/07/07 855 865 855 861 5,800
2010/07/06 888 890 885 885 600
2010/07/05 900 900 887 887 2,200
2010/07/02 895 900 895 900 2,100
2010/07/01 888 894 888 890 700
2010/06/30 890 890 885 885 900
2010/06/29 0 0 0 885 0
2010/06/28 888 890 885 885 800
2010/06/25 894 894 890 890 2,900
2010/06/24 893 895 890 895 1,800
2010/06/23 891 893 891 893 1,700
2010/06/22 891 895 891 895 900
2010/06/21 890 891 890 891 2,100
2010/06/18 881 889 881 889 1,500
2010/06/17 890 905 890 896 2,800
2010/06/16 919 919 888 900 2,400
2010/06/15 900 904 900 904 500
2010/06/14 880 894 880 894 2,000
2010/06/11 903 903 888 898 400
2010/06/10 902 902 899 899 1,700
2010/06/09 886 888 886 888 400
2010/06/08 888 888 886 886 900
2010/06/07 871 872 871 872 2,200
2010/06/04 908 912 881 892 2,900
2010/06/03 920 920 905 907 900
2010/06/02 905 905 905 905 400
2010/06/01 897 905 897 900 1,600
2010/05/31 888 888 883 883 1,800
2010/05/28 882 891 882 888 1,600
2010/05/27 922 922 885 893 2,600
2010/05/26 941 960 941 944 3,500
2010/05/25 989 989 940 940 4,600
2010/05/24 986 990 985 990 2,400
2010/05/21 981 994 979 980 2,300
2010/05/20 996 998 987 987 2,300
2010/05/19 997 997 983 996 1,000
2010/05/18 992 997 980 997 3,700
2010/05/17 1,005 1,005 997 997 1,500
2010/05/14 1,001 1,005 998 998 1,800
2010/05/13 1,000 1,003 1,000 1,001 900
2010/05/12 1,006 1,006 1,006 1,006 100
2010/05/11 1,008 1,008 1,000 1,007 2,400
2010/05/10 1,004 1,005 1,000 1,004 2,500
2010/05/07 995 1,009 981 999 6,900
2010/05/06 1,009 1,009 1,003 1,003 3,100
2010/04/30 1,005 1,009 996 1,009 4,900
2010/04/28 1,003 1,009 999 1,005 2,200
2010/04/27 997 1,006 997 1,006 1,600
2010/04/26 990 999 990 997 2,300
2010/04/23 981 998 981 988 4,300
2010/04/22 997 1,004 997 1,000 800
2010/04/21 1,008 1,008 988 991 3,300
2010/04/20 1,008 1,008 990 993 4,100
2010/04/19 996 998 994 998 1,300
2010/04/16 1,009 1,009 998 999 1,800
2010/04/15 999 1,005 999 1,005 4,000
2010/04/14 997 999 995 999 2,100
2010/04/13 995 996 991 993 1,800
2010/04/12 980 990 980 990 2,700
2010/04/09 975 980 975 980 1,900
2010/04/08 975 975 971 975 4,100
2010/04/07 965 970 965 970 1,200
2010/04/06 961 961 958 961 3,400
2010/04/05 966 967 963 963 7,200
2010/04/02 970 970 966 970 6,800
2010/04/01 966 972 964 970 12,300
2010/03/31 968 975 960 960 6,000
2010/03/30 974 975 966 968 3,200
2010/03/29 936 977 936 974 5,400
2010/03/26 933 934 931 934 2,200
2010/03/25 908 929 904 929 6,900
2010/03/24 905 914 904 914 3,800
2010/03/23 895 909 895 909 6,900
2010/03/19 895 897 894 894 3,600
2010/03/18 892 897 892 897 4,000
2010/03/17 900 900 890 892 3,400
2010/03/16 896 900 895 899 1,900
2010/03/15 900 903 895 896 2,700
2010/03/12 895 899 895 899 1,100
2010/03/11 892 892 892 892 100
2010/03/10 902 902 893 893 4,500
2010/03/09 899 899 898 899 1,600
2010/03/08 899 899 899 899 500
2010/03/05 902 902 899 899 2,500
2010/03/04 895 902 894 902 1,700
2010/03/03 895 895 895 895 1,500
2010/03/02 894 895 894 895 300
2010/03/01 890 895 890 890 900
2010/02/26 907 907 890 890 2,000
2010/02/25 919 919 906 910 7,900
2010/02/24 904 905 900 905 2,000
2010/02/23 918 918 905 905 900
2010/02/22 923 923 919 919 2,100
2010/02/19 926 926 922 922 1,300
2010/02/18 918 920 914 920 1,600
2010/02/17 917 917 907 914 500
2010/02/16 906 910 899 910 900
2010/02/15 894 902 894 894 1,700
2010/02/12 896 897 892 892 500
2010/02/10 927 927 892 900 2,300
2010/02/09 921 928 907 928 2,800
2010/02/08 928 930 928 930 400
2010/02/05 930 930 925 925 1,600
2010/02/04 925 930 924 924 1,300
2010/02/03 923 923 918 923 900
2010/02/02 916 918 916 918 300
2010/02/01 911 911 902 910 1,500
2010/01/29 910 910 910 910 500
2010/01/28 912 912 910 910 500
2010/01/27 912 912 910 912 1,200
2010/01/26 923 924 923 923 900
2010/01/25 933 938 925 938 2,500
2010/01/22 936 939 934 939 1,300
2010/01/21 935 940 935 939 1,700
2010/01/20 957 957 930 930 2,800
2010/01/19 928 929 926 929 800
2010/01/18 926 928 926 928 1,000
2010/01/15 910 926 910 926 2,400
2010/01/14 911 912 910 912 900
2010/01/13 919 919 911 911 2,300
2010/01/12 925 925 919 919 3,100
2010/01/08 925 929 925 929 400
2010/01/07 928 929 920 920 1,700
2010/01/06 951 951 927 927 1,800
2010/01/05 924 930 924 928 1,900
2010/01/04 922 930 922 926 1,300

このページの先頭へ