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
2014/12/30 1,095 1,100 1,093 1,100 2,000
2014/12/29 1,100 1,100 1,091 1,091 3,000
2014/12/26 1,094 1,095 1,091 1,095 1,300
2014/12/25 1,089 1,089 1,080 1,080 3,200
2014/12/24 1,085 1,088 1,082 1,087 3,900
2014/12/22 1,085 1,085 1,083 1,084 1,900
2014/12/19 1,079 1,088 1,078 1,084 2,900
2014/12/18 1,085 1,085 1,081 1,081 600
2014/12/17 1,085 1,086 1,080 1,080 1,600
2014/12/16 1,088 1,088 1,080 1,080 1,300
2014/12/15 1,089 1,089 1,080 1,088 3,100
2014/12/12 1,084 1,088 1,084 1,088 600
2014/12/11 1,085 1,088 1,080 1,084 2,800
2014/12/10 1,105 1,105 1,081 1,086 8,100
2014/12/09 1,096 1,097 1,093 1,097 2,800
2014/12/08 1,099 1,099 1,092 1,096 5,300
2014/12/05 1,099 1,099 1,094 1,099 1,900
2014/12/04 1,098 1,098 1,092 1,096 3,700
2014/12/03 1,096 1,099 1,095 1,096 3,100
2014/12/02 1,096 1,100 1,095 1,095 2,500
2014/12/01 1,095 1,100 1,095 1,096 3,600
2014/11/28 1,098 1,099 1,095 1,095 3,300
2014/11/27 1,104 1,105 1,098 1,098 3,900
2014/11/26 1,098 1,105 1,090 1,104 17,800
2014/11/25 1,133 1,159 1,133 1,159 15,900
2014/11/21 1,127 1,136 1,126 1,136 4,400
2014/11/20 1,134 1,138 1,126 1,127 7,200
2014/11/19 1,134 1,139 1,132 1,137 4,900
2014/11/18 1,139 1,139 1,133 1,133 2,800
2014/11/17 1,128 1,140 1,125 1,139 6,900
2014/11/14 1,123 1,129 1,123 1,128 3,400
2014/11/13 1,123 1,128 1,120 1,128 3,500
2014/11/12 1,120 1,124 1,120 1,123 3,200
2014/11/11 1,118 1,120 1,116 1,120 2,500
2014/11/10 1,118 1,119 1,111 1,118 4,900
2014/11/07 1,115 1,118 1,114 1,118 3,900
2014/11/06 1,112 1,114 1,110 1,110 3,900
2014/11/05 1,113 1,113 1,107 1,113 5,900
2014/11/04 1,114 1,115 1,112 1,113 6,600
2014/10/31 1,110 1,114 1,110 1,112 2,300
2014/10/30 1,114 1,114 1,111 1,113 4,000
2014/10/29 1,112 1,118 1,109 1,114 2,300
2014/10/28 1,108 1,112 1,108 1,112 2,100
2014/10/27 1,110 1,113 1,107 1,112 3,000
2014/10/24 1,110 1,110 1,100 1,107 2,800
2014/10/23 1,105 1,109 1,105 1,108 300
2014/10/22 1,108 1,109 1,100 1,100 700
2014/10/21 1,109 1,109 1,101 1,101 1,100
2014/10/20 1,104 1,111 1,100 1,109 3,400
2014/10/17 1,099 1,099 1,086 1,092 2,000
2014/10/16 1,107 1,107 1,092 1,092 2,700
2014/10/15 1,100 1,103 1,096 1,103 1,500
2014/10/14 1,105 1,113 1,099 1,099 3,400
2014/10/10 1,112 1,116 1,106 1,106 2,600
2014/10/09 1,108 1,113 1,106 1,112 2,400
2014/10/08 1,109 1,111 1,107 1,107 700
2014/10/07 1,108 1,110 1,108 1,109 1,200
2014/10/06 1,108 1,112 1,106 1,112 5,600
2014/10/03 1,108 1,110 1,105 1,105 2,300
2014/10/02 1,103 1,103 1,098 1,099 2,100
2014/10/01 1,100 1,105 1,100 1,105 3,800
2014/09/30 1,100 1,105 1,100 1,102 5,800
2014/09/29 1,105 1,105 1,100 1,105 6,700
2014/09/26 1,095 1,107 1,095 1,107 3,000
2014/09/25 1,095 1,095 1,090 1,095 8,000
2014/09/24 1,094 1,094 1,090 1,094 4,900
2014/09/22 1,095 1,095 1,092 1,092 3,800
2014/09/19 1,095 1,095 1,090 1,094 4,100
2014/09/18 1,091 1,094 1,090 1,090 1,800
2014/09/17 1,090 1,095 1,090 1,090 2,400
2014/09/16 1,095 1,095 1,090 1,090 1,500
2014/09/12 1,094 1,095 1,090 1,095 1,600
2014/09/11 1,099 1,100 1,095 1,095 2,400
2014/09/10 1,106 1,106 1,095 1,100 2,800
2014/09/09 1,108 1,109 1,095 1,098 2,600
2014/09/08 1,106 1,106 1,100 1,101 1,200
2014/09/05 1,100 1,104 1,100 1,104 3,000
2014/09/04 1,104 1,105 1,100 1,100 2,900
2014/09/03 1,101 1,103 1,100 1,100 2,300
2014/09/02 1,105 1,105 1,100 1,101 3,700
2014/09/01 1,100 1,106 1,094 1,100 6,700
2014/08/29 1,094 1,094 1,081 1,092 1,000
2014/08/28 1,075 1,080 1,075 1,080 2,200
2014/08/27 1,089 1,091 1,085 1,085 3,900
2014/08/26 1,095 1,095 1,086 1,086 5,000
2014/08/25 1,085 1,090 1,084 1,088 3,100
2014/08/22 1,084 1,089 1,084 1,089 1,700
2014/08/21 1,083 1,090 1,082 1,090 500
2014/08/20 1,087 1,089 1,080 1,080 2,800
2014/08/19 1,089 1,089 1,080 1,083 2,700
2014/08/18 1,086 1,089 1,080 1,080 1,400
2014/08/15 1,082 1,086 1,082 1,086 1,000
2014/08/14 1,092 1,092 1,081 1,081 1,100
2014/08/13 1,092 1,092 1,081 1,090 900
2014/08/12 1,088 1,088 1,073 1,081 2,600
2014/08/11 1,089 1,089 1,078 1,083 2,200
2014/08/08 1,089 1,089 1,070 1,078 2,100
2014/08/07 1,086 1,094 1,072 1,072 3,300
2014/08/06 1,081 1,087 1,080 1,080 2,200
2014/08/05 1,073 1,084 1,072 1,081 3,100
2014/08/04 1,068 1,077 1,068 1,073 1,500
2014/08/01 1,068 1,068 1,063 1,068 2,600
2014/07/31 1,070 1,070 1,068 1,068 1,400
2014/07/30 1,027 1,065 1,027 1,061 14,900
2014/07/29 1,089 1,089 1,087 1,087 1,500
2014/07/28 1,091 1,094 1,086 1,086 1,900
2014/07/25 1,094 1,094 1,085 1,085 5,600
2014/07/24 1,076 1,087 1,073 1,087 3,500
2014/07/23 1,080 1,080 1,072 1,078 3,000
2014/07/22 1,073 1,080 1,073 1,078 3,600
2014/07/18 1,080 1,081 1,070 1,077 1,700
2014/07/17 1,085 1,085 1,066 1,070 1,800
2014/07/16 1,070 1,080 1,070 1,072 1,200
2014/07/15 1,098 1,098 1,069 1,074 2,900
2014/07/14 1,065 1,069 1,065 1,069 800
2014/07/11 1,060 1,065 1,058 1,065 2,100
2014/07/10 1,090 1,090 1,064 1,064 9,200
2014/07/09 1,071 1,087 1,070 1,087 8,200
2014/07/08 1,065 1,070 1,062 1,065 2,200
2014/07/07 1,065 1,074 1,065 1,066 4,000
2014/07/04 1,069 1,069 1,063 1,069 2,100
2014/07/03 1,064 1,064 1,061 1,061 1,900
2014/07/02 1,060 1,065 1,059 1,062 3,800
2014/07/01 1,057 1,059 1,057 1,057 1,900
2014/06/30 1,055 1,056 1,055 1,056 1,100
2014/06/27 1,051 1,055 1,051 1,055 600
2014/06/26 1,051 1,055 1,051 1,054 500
2014/06/25 1,055 1,055 1,044 1,047 2,000
2014/06/24 1,052 1,052 1,040 1,046 3,100
2014/06/23 1,047 1,053 1,046 1,051 1,600
2014/06/20 1,052 1,054 1,047 1,047 2,000
2014/06/19 1,052 1,052 1,046 1,051 1,500
2014/06/18 1,044 1,053 1,044 1,053 900
2014/06/17 1,040 1,053 1,040 1,042 2,700
2014/06/16 1,058 1,058 1,046 1,047 2,100
2014/06/13 1,052 1,057 1,051 1,057 900
2014/06/12 1,053 1,057 1,053 1,053 1,200
2014/06/11 1,056 1,056 1,053 1,053 600
2014/06/10 1,054 1,055 1,050 1,055 1,600
2014/06/09 1,052 1,053 1,050 1,053 2,200
2014/06/06 1,052 1,052 1,050 1,050 800
2014/06/05 1,049 1,051 1,049 1,049 3,200
2014/06/04 1,040 1,048 1,040 1,048 1,400
2014/06/03 1,039 1,044 1,037 1,040 2,000
2014/06/02 1,042 1,042 1,036 1,036 2,400
2014/05/30 1,032 1,036 1,032 1,032 1,400
2014/05/29 1,033 1,035 1,030 1,032 3,100
2014/05/28 1,017 1,040 1,017 1,033 7,700
2014/05/27 1,077 1,078 1,067 1,075 9,800
2014/05/26 1,065 1,076 1,065 1,074 7,000
2014/05/23 1,070 1,073 1,060 1,065 7,500
2014/05/22 1,065 1,073 1,060 1,071 4,900
2014/05/21 1,060 1,071 1,060 1,070 4,400
2014/05/20 1,064 1,065 1,060 1,060 4,200
2014/05/19 1,063 1,065 1,061 1,065 2,900
2014/05/16 1,062 1,063 1,056 1,063 3,300
2014/05/15 1,050 1,063 1,050 1,062 4,500
2014/05/14 1,065 1,065 1,060 1,063 1,700
2014/05/13 1,067 1,067 1,055 1,067 8,400
2014/05/12 1,065 1,068 1,062 1,063 4,900
2014/05/09 1,061 1,067 1,061 1,064 3,100
2014/05/08 1,073 1,075 1,065 1,065 3,600
2014/05/07 1,072 1,076 1,072 1,072 3,200
2014/05/02 1,070 1,072 1,065 1,070 4,600
2014/05/01 1,075 1,075 1,067 1,073 3,800
2014/04/30 1,077 1,077 1,070 1,075 2,500
2014/04/28 1,070 1,080 1,067 1,078 3,100
2014/04/25 1,070 1,070 1,061 1,070 3,400
2014/04/24 1,063 1,069 1,059 1,064 4,500
2014/04/23 1,060 1,070 1,056 1,062 2,000
2014/04/22 1,065 1,072 1,060 1,060 1,700
2014/04/21 1,071 1,072 1,058 1,062 5,000
2014/04/18 1,063 1,075 1,063 1,074 2,700
2014/04/17 1,061 1,070 1,060 1,063 2,700
2014/04/16 1,058 1,067 1,056 1,059 3,500
2014/04/15 1,070 1,070 1,056 1,056 1,800
2014/04/14 1,072 1,075 1,069 1,070 1,600
2014/04/11 1,042 1,069 1,041 1,065 3,900
2014/04/10 1,080 1,084 1,051 1,051 2,500
2014/04/09 1,078 1,080 1,060 1,060 3,400
2014/04/08 1,080 1,080 1,060 1,070 5,900
2014/04/07 1,092 1,092 1,083 1,083 2,000
2014/04/04 1,090 1,090 1,083 1,085 1,600
2014/04/03 1,087 1,088 1,083 1,083 1,600
2014/04/02 1,090 1,098 1,083 1,083 5,700
2014/04/01 1,092 1,093 1,083 1,083 5,300
2014/03/31 1,079 1,085 1,075 1,082 4,400
2014/03/28 1,066 1,080 1,066 1,080 3,900
2014/03/27 1,068 1,071 1,047 1,060 5,900
2014/03/26 1,045 1,059 1,045 1,047 4,200
2014/03/25 1,050 1,050 1,033 1,039 2,400
2014/03/24 1,053 1,053 1,025 1,040 2,500
2014/03/20 1,060 1,060 1,023 1,024 4,600
2014/03/19 1,064 1,064 1,022 1,043 2,700
2014/03/18 1,056 1,056 1,000 1,055 4,400
2014/03/17 1,060 1,065 1,048 1,049 3,400
2014/03/14 1,052 1,054 1,040 1,054 2,600
2014/03/13 1,062 1,068 1,054 1,054 800
2014/03/12 1,051 1,060 1,050 1,052 1,900
2014/03/11 1,080 1,080 1,051 1,051 4,500
2014/03/10 1,100 1,103 1,058 1,080 9,900
2014/03/07 1,085 1,124 1,069 1,086 41,200
2014/03/06 1,070 1,072 1,060 1,061 1,600
2014/03/05 1,065 1,071 1,059 1,070 7,900
2014/03/04 1,042 1,059 1,040 1,059 6,100
2014/03/03 1,043 1,043 1,033 1,040 1,700
2014/02/28 1,040 1,040 1,033 1,033 1,900
2014/02/27 1,050 1,050 1,047 1,047 1,200
2014/02/26 1,049 1,049 1,049 1,049 100
2014/02/25 1,052 1,052 1,038 1,038 7,900
2014/02/24 1,035 1,045 1,032 1,045 2,800
2014/02/21 1,030 1,031 1,030 1,030 900
2014/02/20 1,043 1,043 1,030 1,030 3,500
2014/02/19 1,015 1,025 1,015 1,025 900
2014/02/18 1,008 1,015 1,008 1,011 1,300
2014/02/17 1,014 1,015 1,007 1,007 2,100
2014/02/14 1,007 1,013 1,000 1,000 3,800
2014/02/13 1,032 1,045 1,032 1,037 700
2014/02/12 1,044 1,044 1,032 1,032 1,400
2014/02/10 1,044 1,044 1,044 1,044 1,000
2014/02/07 1,037 1,037 1,025 1,025 1,600
2014/02/06 995 1,020 995 1,020 500
2014/02/05 1,020 1,020 984 995 3,200
2014/02/04 1,038 1,039 960 1,014 8,200
2014/02/03 1,054 1,054 1,039 1,050 1,800
2014/01/31 1,058 1,058 1,045 1,055 1,300
2014/01/30 1,033 1,053 1,033 1,053 1,500
2014/01/29 1,041 1,060 1,041 1,060 4,500
2014/01/28 1,035 1,040 1,035 1,040 1,200
2014/01/27 1,040 1,040 1,031 1,039 900
2014/01/24 1,059 1,059 1,044 1,045 2,800
2014/01/23 1,055 1,055 1,048 1,055 1,400
2014/01/22 1,055 1,055 1,050 1,054 1,300
2014/01/21 1,051 1,054 1,050 1,052 800
2014/01/20 1,061 1,061 1,050 1,050 4,300
2014/01/17 1,050 1,055 1,050 1,055 2,200
2014/01/16 1,044 1,050 1,040 1,050 4,400
2014/01/15 1,045 1,050 1,043 1,043 5,600
2014/01/14 1,040 1,041 1,031 1,035 7,200
2014/01/10 1,033 1,033 1,026 1,029 1,500
2014/01/09 1,032 1,034 1,021 1,025 1,900
2014/01/08 1,030 1,032 1,020 1,032 3,200
2014/01/07 1,030 1,030 1,018 1,029 1,600
2014/01/06 1,038 1,038 1,018 1,018 3,800

このページの先頭へ