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
2013/12/30 1,005 1,020 999 1,018 3,800
2013/12/27 1,003 1,003 997 997 1,100
2013/12/26 996 1,003 990 1,003 3,200
2013/12/25 1,000 1,000 989 989 10,500
2013/12/24 999 1,000 994 999 4,300
2013/12/20 1,000 1,002 999 999 3,500
2013/12/19 998 1,004 996 998 3,400
2013/12/18 1,000 1,000 995 996 4,600
2013/12/17 1,000 1,001 999 999 1,700
2013/12/16 1,004 1,004 999 999 1,700
2013/12/13 1,000 1,003 999 1,003 800
2013/12/12 999 1,006 999 1,003 1,000
2013/12/11 1,005 1,005 999 999 1,100
2013/12/10 999 1,006 999 1,006 5,800
2013/12/09 1,005 1,005 994 1,001 9,500
2013/12/06 1,001 1,005 1,000 1,000 1,400
2013/12/05 999 1,003 999 1,000 3,600
2013/12/04 1,000 1,003 999 1,002 2,900
2013/12/03 1,001 1,001 999 1,000 2,800
2013/12/02 1,003 1,004 1,000 1,000 2,700
2013/11/29 1,001 1,003 999 1,003 2,800
2013/11/28 1,000 1,002 999 1,000 2,900
2013/11/27 992 1,010 992 999 15,700
2013/11/26 1,035 1,041 1,035 1,041 10,200
2013/11/25 1,039 1,039 1,035 1,035 5,900
2013/11/22 1,034 1,036 1,029 1,035 10,200
2013/11/21 1,037 1,037 1,032 1,034 2,200
2013/11/20 1,037 1,038 1,031 1,031 3,900
2013/11/19 1,037 1,038 1,034 1,037 3,000
2013/11/18 1,034 1,038 1,034 1,038 3,400
2013/11/15 1,031 1,036 1,030 1,034 2,800
2013/11/14 1,038 1,038 1,031 1,031 3,100
2013/11/13 1,035 1,039 1,032 1,032 1,500
2013/11/12 1,036 1,042 1,025 1,030 3,400
2013/11/11 1,033 1,040 1,033 1,037 4,800
2013/11/08 1,035 1,045 1,035 1,040 3,500
2013/11/07 1,036 1,043 1,036 1,037 3,300
2013/11/06 1,033 1,039 1,033 1,035 1,300
2013/11/05 1,040 1,041 1,033 1,033 5,600
2013/11/01 1,045 1,046 1,041 1,041 1,900
2013/10/31 1,043 1,045 1,040 1,045 2,400
2013/10/30 1,039 1,039 1,034 1,035 1,600
2013/10/29 1,032 1,039 1,030 1,034 1,400
2013/10/28 1,022 1,032 1,022 1,032 2,700
2013/10/25 1,030 1,030 1,023 1,024 4,900
2013/10/24 1,033 1,037 1,027 1,030 4,300
2013/10/23 1,035 1,035 1,033 1,033 1,200
2013/10/22 1,035 1,035 1,031 1,035 2,100
2013/10/21 1,030 1,039 1,030 1,038 4,500
2013/10/18 1,034 1,043 1,034 1,043 1,200
2013/10/17 1,030 1,035 1,028 1,032 1,100
2013/10/16 1,021 1,035 1,021 1,030 1,800
2013/10/15 1,045 1,045 1,033 1,033 1,600
2013/10/11 1,047 1,047 1,033 1,033 900
2013/10/10 1,040 1,047 1,020 1,047 2,600
2013/10/09 1,030 1,035 1,025 1,035 1,700
2013/10/08 1,049 1,049 1,038 1,038 2,300
2013/10/07 1,047 1,050 1,047 1,049 4,000
2013/10/04 1,048 1,048 1,046 1,048 2,800
2013/10/03 1,049 1,049 1,039 1,049 2,100
2013/10/02 1,039 1,047 1,039 1,040 2,700
2013/10/01 1,030 1,039 1,030 1,039 4,400
2013/09/30 1,025 1,031 1,021 1,025 3,900
2013/09/27 1,015 1,029 1,015 1,028 3,900
2013/09/26 1,007 1,015 1,007 1,015 7,700
2013/09/25 1,010 1,010 1,009 1,010 9,400
2013/09/24 1,010 1,010 1,009 1,010 2,700
2013/09/20 1,008 1,009 1,008 1,008 3,900
2013/09/19 1,008 1,009 1,005 1,008 2,200
2013/09/18 1,007 1,007 1,007 1,007 1,700
2013/09/17 1,005 1,007 1,001 1,001 3,500
2013/09/13 1,000 1,001 1,000 1,000 1,000
2013/09/12 1,003 1,003 1,001 1,001 900
2013/09/11 1,000 1,001 999 999 5,400
2013/09/10 1,010 1,010 999 999 4,000
2013/09/09 1,005 1,005 999 1,004 1,700
2013/09/06 992 992 992 992 100
2013/09/05 1,016 1,016 954 991 15,000
2013/09/04 1,007 1,010 1,005 1,010 3,500
2013/09/03 1,006 1,007 1,004 1,007 500
2013/09/02 1,006 1,007 996 998 1,900
2013/08/30 997 1,007 997 1,006 800
2013/08/29 1,007 1,007 995 997 2,600
2013/08/28 998 1,007 998 1,007 1,800
2013/08/27 1,000 1,007 1,000 1,003 3,100
2013/08/26 1,009 1,009 1,000 1,000 1,000
2013/08/23 1,010 1,010 996 996 1,800
2013/08/22 998 1,009 996 1,009 700
2013/08/21 999 999 997 997 1,400
2013/08/20 1,010 1,010 995 995 2,900
2013/08/19 1,000 1,000 999 999 1,200
2013/08/16 1,000 1,000 999 1,000 500
2013/08/15 1,009 1,009 1,001 1,001 1,200
2013/08/14 999 1,005 999 1,005 300
2013/08/13 1,006 1,010 995 1,010 3,800
2013/08/12 1,012 1,012 1,005 1,005 1,900
2013/08/09 1,007 1,010 1,005 1,010 500
2013/08/08 1,006 1,006 1,006 1,006 300
2013/08/07 1,006 1,007 1,006 1,007 500
2013/08/06 1,006 1,010 1,006 1,010 700
2013/08/05 1,011 1,011 1,005 1,005 2,300
2013/08/02 1,000 1,005 998 1,005 900
2013/08/01 996 996 996 996 1,000
2013/07/31 993 993 993 993 1,000
2013/07/30 999 1,005 999 1,000 2,100
2013/07/29 1,010 1,010 999 999 1,400
2013/07/26 997 1,000 997 1,000 200
2013/07/25 998 1,008 995 997 6,500
2013/07/24 1,007 1,010 1,000 1,010 3,800
2013/07/23 1,008 1,009 1,002 1,007 2,400
2013/07/22 1,005 1,005 1,000 1,000 2,700
2013/07/19 999 999 997 999 1,500
2013/07/18 1,000 1,000 999 999 1,400
2013/07/17 1,002 1,005 1,000 1,000 2,300
2013/07/16 1,008 1,008 1,002 1,002 800
2013/07/12 1,005 1,008 1,002 1,002 3,400
2013/07/11 1,008 1,008 1,004 1,006 900
2013/07/10 1,014 1,014 1,003 1,004 5,300
2013/07/09 1,013 1,013 1,001 1,002 4,300
2013/07/08 1,002 1,014 1,002 1,005 3,100
2013/07/05 1,010 1,010 994 1,001 3,500
2013/07/04 999 1,008 993 993 3,100
2013/07/03 987 990 987 990 1,500
2013/07/02 984 988 973 986 2,700
2013/07/01 968 970 968 970 600
2013/06/28 961 964 961 961 600
2013/06/27 956 956 952 952 200
2013/06/26 970 970 970 970 100
2013/06/25 984 984 961 961 2,000
2013/06/24 956 964 950 960 900
2013/06/21 963 963 933 945 1,800
2013/06/20 965 969 965 969 2,000
2013/06/19 942 965 942 950 1,100
2013/06/18 945 946 941 946 1,600
2013/06/17 933 935 932 935 800
2013/06/14 945 945 930 932 800
2013/06/13 930 930 929 930 400
2013/06/12 950 950 926 950 2,400
2013/06/11 923 950 923 946 1,300
2013/06/10 929 929 929 929 1,300
2013/06/07 915 915 880 900 7,100
2013/06/06 930 930 915 915 3,200
2013/06/05 950 950 948 948 2,000
2013/06/04 951 951 940 950 2,900
2013/06/03 967 971 950 955 4,800
2013/05/31 980 984 971 971 3,500
2013/05/30 985 989 977 977 4,600
2013/05/29 1,000 1,010 975 1,000 14,500
2013/05/28 1,042 1,070 1,033 1,070 10,900
2013/05/27 1,060 1,060 1,051 1,060 7,200
2013/05/24 1,065 1,067 1,059 1,060 4,300
2013/05/23 1,068 1,071 1,065 1,065 4,100
2013/05/22 1,071 1,071 1,069 1,070 4,600
2013/05/21 1,075 1,080 1,069 1,070 8,500
2013/05/20 1,071 1,080 1,071 1,079 7,600
2013/05/17 1,061 1,080 1,061 1,070 4,700
2013/05/16 1,092 1,092 1,067 1,067 8,900
2013/05/15 1,094 1,094 1,081 1,086 7,900
2013/05/14 1,095 1,095 1,085 1,085 3,800
2013/05/13 1,096 1,096 1,089 1,095 4,200
2013/05/10 1,081 1,099 1,060 1,084 11,600
2013/05/09 1,100 1,100 1,081 1,081 11,300
2013/05/08 1,094 1,099 1,090 1,099 7,600
2013/05/07 1,100 1,100 1,090 1,093 7,200
2013/05/02 1,080 1,081 1,076 1,081 5,800
2013/05/01 1,076 1,080 1,074 1,080 4,600
2013/04/30 1,070 1,076 1,069 1,076 4,200
2013/04/26 1,069 1,070 1,068 1,068 6,500
2013/04/25 1,065 1,069 1,064 1,069 11,700
2013/04/24 1,059 1,064 1,054 1,064 5,100
2013/04/23 1,050 1,058 1,050 1,058 8,000
2013/04/22 1,056 1,057 1,049 1,049 8,600
2013/04/19 1,050 1,053 1,049 1,051 1,400
2013/04/18 1,048 1,051 1,048 1,050 2,400
2013/04/17 1,049 1,050 1,048 1,048 1,200
2013/04/16 1,047 1,050 1,038 1,047 5,600
2013/04/15 1,048 1,049 1,041 1,049 4,800
2013/04/12 1,045 1,045 1,040 1,040 2,800
2013/04/11 1,046 1,047 1,040 1,044 1,100
2013/04/10 1,035 1,040 1,035 1,036 2,500
2013/04/09 1,045 1,047 1,035 1,044 4,100
2013/04/08 1,044 1,045 1,040 1,043 2,800
2013/04/05 1,042 1,044 1,030 1,044 5,000
2013/04/04 1,030 1,037 1,025 1,033 1,000
2013/04/03 1,023 1,038 1,020 1,025 3,000
2013/04/02 1,036 1,043 1,030 1,030 3,600
2013/04/01 1,050 1,060 1,036 1,042 7,600
2013/03/29 1,045 1,048 1,034 1,040 3,300
2013/03/28 1,052 1,052 1,030 1,050 4,600
2013/03/27 1,008 1,028 1,007 1,028 4,400
2013/03/26 1,005 1,005 1,001 1,005 1,300
2013/03/25 1,024 1,024 1,000 1,005 9,700
2013/03/22 1,002 1,010 1,002 1,010 3,400
2013/03/21 999 1,001 990 1,000 6,600
2013/03/19 990 994 990 992 2,100
2013/03/18 993 995 980 980 2,200
2013/03/15 990 990 985 985 4,300
2013/03/14 980 985 980 985 800
2013/03/13 969 990 968 974 4,400
2013/03/12 978 978 965 967 2,200
2013/03/11 978 978 967 978 3,900
2013/03/08 960 974 952 963 5,900
2013/03/07 950 959 950 958 1,200
2013/03/06 949 949 944 946 2,000
2013/03/05 950 950 940 944 5,900
2013/03/04 948 950 946 946 2,900
2013/03/01 945 945 940 940 2,500
2013/02/28 940 943 939 943 1,000
2013/02/27 934 940 934 940 2,400
2013/02/26 939 939 932 932 800
2013/02/25 926 936 926 936 12,900
2013/02/22 933 950 933 941 6,000
2013/02/21 932 932 929 930 4,100
2013/02/20 925 932 925 932 2,100
2013/02/19 926 927 923 924 1,200
2013/02/18 928 928 920 926 3,600
2013/02/15 930 930 923 926 3,600
2013/02/14 929 929 928 929 400
2013/02/13 929 929 928 928 1,400
2013/02/12 935 935 926 928 4,500
2013/02/08 935 935 931 931 600
2013/02/07 928 935 928 935 900
2013/02/06 925 935 925 927 2,200
2013/02/05 921 938 921 938 2,500
2013/02/04 920 923 919 920 6,600
2013/02/01 924 924 920 920 3,600
2013/01/31 925 925 923 923 2,000
2013/01/30 925 925 922 922 1,000
2013/01/29 922 925 922 925 1,100
2013/01/28 925 925 922 923 1,200
2013/01/25 922 929 922 922 3,100
2013/01/24 935 936 906 922 4,700
2013/01/23 931 934 927 934 700
2013/01/22 927 935 927 932 300
2013/01/21 925 928 925 927 2,600
2013/01/18 932 935 930 935 1,100
2013/01/17 930 935 930 931 500
2013/01/16 928 930 928 930 500
2013/01/15 932 932 928 928 1,000
2013/01/11 929 930 927 930 400
2013/01/10 935 935 929 929 1,900
2013/01/09 933 934 929 929 900
2013/01/08 933 933 925 925 500
2013/01/07 930 933 921 933 3,500
2013/01/04 916 934 915 930 6,900

このページの先頭へ