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
2019/12/30 1,865 1,882 1,820 1,840 12,200
2019/12/27 1,910 1,960 1,886 1,891 63,600
2019/12/26 1,829 1,864 1,799 1,864 17,900
2019/12/25 1,807 1,812 1,795 1,812 6,100
2019/12/24 1,823 1,830 1,808 1,811 8,800
2019/12/23 1,820 1,829 1,807 1,816 8,300
2019/12/20 1,779 1,813 1,779 1,805 16,100
2019/12/19 1,785 1,788 1,774 1,785 9,800
2019/12/18 1,776 1,785 1,769 1,785 9,300
2019/12/17 1,768 1,780 1,759 1,776 9,400
2019/12/16 1,762 1,780 1,748 1,769 15,200
2019/12/13 1,748 1,768 1,711 1,750 22,000
2019/12/12 1,775 1,784 1,727 1,730 78,400
2019/12/11 1,680 1,680 1,655 1,655 6,400
2019/12/10 1,688 1,694 1,680 1,684 7,800
2019/12/09 1,694 1,697 1,681 1,693 5,100
2019/12/06 1,684 1,694 1,681 1,694 3,200
2019/12/05 1,697 1,698 1,671 1,684 7,400
2019/12/04 1,697 1,709 1,668 1,709 6,900
2019/12/03 1,702 1,702 1,670 1,697 5,300
2019/12/02 1,696 1,708 1,696 1,705 5,500
2019/11/29 1,693 1,700 1,690 1,690 5,900
2019/11/28 1,722 1,722 1,682 1,700 45,700
2019/11/27 1,755 1,771 1,751 1,752 30,700
2019/11/26 1,744 1,754 1,744 1,751 8,600
2019/11/25 1,735 1,747 1,732 1,746 10,400
2019/11/22 1,734 1,736 1,723 1,727 4,900
2019/11/21 1,748 1,748 1,710 1,733 11,600
2019/11/20 1,743 1,752 1,730 1,752 6,900
2019/11/19 1,765 1,765 1,747 1,750 8,800
2019/11/18 1,746 1,755 1,745 1,754 10,100
2019/11/15 1,729 1,747 1,711 1,745 15,500
2019/11/14 1,738 1,740 1,728 1,740 12,100
2019/11/13 1,730 1,743 1,726 1,743 5,400
2019/11/12 1,722 1,729 1,721 1,725 9,300
2019/11/11 1,738 1,743 1,725 1,725 12,900
2019/11/08 1,745 1,751 1,731 1,740 36,700
2019/11/07 1,728 1,735 1,726 1,732 19,500
2019/11/06 1,756 1,756 1,725 1,725 13,400
2019/11/05 1,750 1,758 1,744 1,752 10,800
2019/11/01 1,747 1,750 1,740 1,750 7,500
2019/10/31 1,748 1,758 1,735 1,750 5,600
2019/10/30 1,728 1,750 1,715 1,750 17,500
2019/10/29 1,685 1,727 1,685 1,719 12,200
2019/10/28 1,671 1,677 1,668 1,677 6,000
2019/10/25 1,683 1,683 1,660 1,668 11,100
2019/10/24 1,667 1,680 1,667 1,678 3,500
2019/10/23 1,653 1,675 1,648 1,666 7,400
2019/10/21 1,678 1,695 1,626 1,643 14,500
2019/10/18 1,626 1,652 1,560 1,630 21,300
2019/10/17 1,598 1,618 1,589 1,604 7,200
2019/10/16 1,575 1,599 1,575 1,599 7,500
2019/10/15 1,563 1,584 1,559 1,575 6,700
2019/10/11 1,564 1,579 1,540 1,543 26,100
2019/10/10 1,563 1,578 1,539 1,552 13,400
2019/10/09 1,538 1,563 1,531 1,559 7,900
2019/10/08 1,535 1,546 1,525 1,539 10,700
2019/10/07 1,529 1,556 1,528 1,556 14,000
2019/10/04 1,556 1,585 1,516 1,521 18,200
2019/10/03 1,570 1,574 1,559 1,574 7,900
2019/10/02 1,568 1,576 1,567 1,576 3,900
2019/10/01 1,589 1,591 1,561 1,566 13,400
2019/09/30 1,591 1,591 1,559 1,584 12,100
2019/09/27 1,560 1,780 1,550 1,564 54,100
2019/09/26 1,523 1,545 1,523 1,545 11,200
2019/09/25 1,520 1,545 1,515 1,523 11,300
2019/09/24 1,500 1,521 1,500 1,521 8,300
2019/09/20 1,493 1,518 1,489 1,505 8,300
2019/09/19 1,485 1,500 1,485 1,500 6,100
2019/09/18 1,470 1,490 1,467 1,490 4,300
2019/09/17 1,468 1,489 1,465 1,477 6,600
2019/09/13 1,447 1,464 1,447 1,462 7,500
2019/09/12 1,451 1,451 1,438 1,447 5,900
2019/09/11 1,451 1,451 1,427 1,439 7,000
2019/09/10 1,451 1,451 1,444 1,444 2,800
2019/09/09 1,448 1,450 1,439 1,450 2,500
2019/09/06 1,442 1,449 1,433 1,440 1,000
2019/09/05 1,434 1,448 1,432 1,440 5,600
2019/09/04 1,438 1,438 1,404 1,412 2,200
2019/09/03 1,435 1,435 1,426 1,426 600
2019/09/02 1,431 1,445 1,428 1,430 2,300
2019/08/30 1,422 1,436 1,418 1,430 3,400
2019/08/29 1,425 1,425 1,413 1,418 2,400
2019/08/28 1,408 1,428 1,408 1,425 2,200
2019/08/27 1,400 1,428 1,400 1,403 4,000
2019/08/26 1,431 1,431 1,400 1,400 3,900
2019/08/23 1,431 1,439 1,431 1,434 2,800
2019/08/22 1,466 1,466 1,434 1,439 3,600
2019/08/21 1,447 1,447 1,445 1,445 1,000
2019/08/20 1,457 1,457 1,446 1,450 2,100
2019/08/19 1,445 1,446 1,441 1,445 1,700
2019/08/16 1,429 1,441 1,429 1,432 2,200
2019/08/15 1,445 1,445 1,420 1,424 1,700
2019/08/14 1,450 1,458 1,430 1,441 1,600
2019/08/13 1,405 1,441 1,405 1,440 3,700
2019/08/09 1,412 1,428 1,412 1,425 3,800
2019/08/08 1,422 1,422 1,404 1,404 1,400
2019/08/07 1,401 1,419 1,401 1,410 2,200
2019/08/06 1,407 1,413 1,394 1,401 6,200
2019/08/05 1,443 1,443 1,400 1,417 6,200
2019/08/02 1,461 1,465 1,436 1,437 5,200
2019/08/01 1,473 1,473 1,461 1,473 2,300
2019/07/31 1,470 1,482 1,470 1,470 1,400
2019/07/30 1,466 1,473 1,443 1,468 3,600
2019/07/29 1,477 1,477 1,464 1,471 1,600
2019/07/26 1,474 1,487 1,473 1,477 2,900
2019/07/25 1,484 1,485 1,473 1,474 5,500
2019/07/24 1,473 1,479 1,473 1,476 1,900
2019/07/23 1,460 1,483 1,460 1,469 2,800
2019/07/22 1,450 1,470 1,450 1,464 4,700
2019/07/19 1,451 1,460 1,443 1,456 4,400
2019/07/18 1,492 1,492 1,416 1,416 4,500
2019/07/17 1,477 1,495 1,474 1,485 3,700
2019/07/16 1,500 1,510 1,479 1,489 9,200
2019/07/12 1,428 1,449 1,426 1,445 4,200
2019/07/11 1,415 1,442 1,415 1,442 1,200
2019/07/10 1,439 1,439 1,415 1,415 4,100
2019/07/09 1,430 1,449 1,425 1,447 6,600
2019/07/08 1,462 1,464 1,443 1,460 2,500
2019/07/05 1,461 1,465 1,459 1,462 2,100
2019/07/04 1,453 1,461 1,453 1,461 1,800
2019/07/03 1,455 1,459 1,442 1,451 1,300
2019/07/02 1,448 1,457 1,448 1,455 1,800
2019/07/01 1,449 1,449 1,436 1,448 2,300
2019/06/28 1,413 1,443 1,413 1,430 2,300
2019/06/27 1,413 1,430 1,405 1,414 1,700
2019/06/26 1,440 1,440 1,411 1,411 2,000
2019/06/25 1,452 1,452 1,432 1,446 3,300
2019/06/24 1,445 1,450 1,437 1,449 1,800
2019/06/21 1,450 1,451 1,445 1,445 1,200
2019/06/20 1,447 1,447 1,440 1,447 2,800
2019/06/19 1,431 1,449 1,431 1,447 2,300
2019/06/18 1,440 1,447 1,433 1,437 2,000
2019/06/17 1,446 1,453 1,445 1,445 1,700
2019/06/14 1,453 1,455 1,446 1,455 2,700
2019/06/13 1,450 1,452 1,445 1,450 1,500
2019/06/12 1,445 1,449 1,445 1,449 1,600
2019/06/11 1,437 1,442 1,432 1,441 2,500
2019/06/10 1,450 1,450 1,421 1,433 2,700
2019/06/07 1,420 1,420 1,413 1,419 3,200
2019/06/06 1,420 1,422 1,414 1,414 2,300
2019/06/05 1,420 1,439 1,403 1,430 5,200
2019/06/04 1,384 1,398 1,384 1,398 3,300
2019/06/03 1,421 1,428 1,380 1,380 6,700
2019/05/31 1,450 1,450 1,415 1,427 7,100
2019/05/30 1,468 1,470 1,447 1,460 4,200
2019/05/29 1,520 1,520 1,490 1,491 21,200
2019/05/28 1,530 1,545 1,509 1,544 21,600
2019/05/27 1,549 1,549 1,528 1,530 10,600
2019/05/24 1,560 1,560 1,546 1,552 13,000
2019/05/23 1,569 1,570 1,563 1,566 2,900
2019/05/22 1,570 1,570 1,561 1,563 17,800
2019/05/21 1,561 1,570 1,560 1,570 2,800
2019/05/20 1,569 1,570 1,560 1,570 18,600
2019/05/17 1,550 1,560 1,550 1,560 20,400
2019/05/16 1,553 1,553 1,547 1,550 4,200
2019/05/15 1,581 1,581 1,549 1,553 9,000
2019/05/14 1,534 1,559 1,532 1,555 4,500
2019/05/13 1,590 1,595 1,560 1,571 4,600
2019/05/10 1,571 1,571 1,552 1,556 4,600
2019/05/09 1,553 1,570 1,553 1,556 16,100
2019/05/08 1,548 1,562 1,546 1,562 12,300
2019/05/07 1,563 1,572 1,561 1,561 4,800
2019/04/26 1,560 1,576 1,558 1,562 3,900
2019/04/25 1,559 1,580 1,557 1,577 4,100
2019/04/24 1,566 1,580 1,558 1,558 3,700
2019/04/23 1,585 1,599 1,555 1,561 5,200
2019/04/22 1,563 1,564 1,549 1,564 3,200
2019/04/19 1,559 1,568 1,554 1,563 3,300
2019/04/18 1,559 1,559 1,548 1,548 2,600
2019/04/17 1,540 1,553 1,540 1,553 1,800
2019/04/16 1,558 1,558 1,528 1,535 4,300
2019/04/15 1,549 1,563 1,549 1,560 3,100
2019/04/12 1,527 1,535 1,526 1,531 2,400
2019/04/11 1,525 1,535 1,515 1,524 2,900
2019/04/10 1,557 1,558 1,522 1,535 6,400
2019/04/09 1,543 1,557 1,530 1,557 1,800
2019/04/08 1,546 1,556 1,543 1,543 3,800
2019/04/05 1,542 1,547 1,521 1,530 3,300
2019/04/04 1,527 1,549 1,527 1,544 2,600
2019/04/03 1,526 1,528 1,521 1,527 2,300
2019/04/02 1,509 1,524 1,508 1,524 5,300
2019/04/01 1,503 1,504 1,495 1,495 7,800
2019/03/29 1,486 1,502 1,486 1,502 1,500
2019/03/28 1,508 1,534 1,482 1,485 8,600
2019/03/27 1,494 1,538 1,494 1,530 9,600
2019/03/26 1,495 1,510 1,481 1,510 7,200
2019/03/25 1,482 1,482 1,460 1,474 5,400
2019/03/22 1,483 1,485 1,461 1,485 4,300
2019/03/20 1,497 1,498 1,457 1,461 8,100
2019/03/19 1,503 1,503 1,489 1,497 3,400
2019/03/18 1,521 1,521 1,504 1,508 4,100
2019/03/15 1,499 1,501 1,495 1,501 5,900
2019/03/14 1,491 1,498 1,490 1,498 1,300
2019/03/13 1,499 1,500 1,490 1,493 1,700
2019/03/12 1,500 1,500 1,493 1,500 5,400
2019/03/11 1,526 1,526 1,497 1,505 4,200
2019/03/08 1,517 1,523 1,504 1,504 4,700
2019/03/07 1,531 1,531 1,513 1,527 3,800
2019/03/06 1,549 1,550 1,529 1,543 5,500
2019/03/05 1,529 1,543 1,529 1,543 5,800
2019/03/04 1,504 1,525 1,504 1,525 4,600
2019/03/01 1,495 1,505 1,495 1,500 3,400
2019/02/28 1,500 1,505 1,494 1,494 3,800
2019/02/27 1,500 1,505 1,492 1,493 4,500
2019/02/26 1,512 1,514 1,491 1,500 2,800
2019/02/25 1,523 1,523 1,504 1,512 9,900
2019/02/22 1,482 1,493 1,482 1,493 2,700
2019/02/21 1,481 1,481 1,470 1,476 1,800
2019/02/20 1,469 1,483 1,469 1,483 4,900
2019/02/19 1,482 1,482 1,456 1,465 6,400
2019/02/18 1,502 1,502 1,471 1,485 3,700
2019/02/15 1,487 1,491 1,483 1,483 3,400
2019/02/14 1,519 1,519 1,486 1,494 2,400
2019/02/13 1,538 1,538 1,484 1,490 3,700
2019/02/12 1,537 1,537 1,508 1,525 4,000
2019/02/08 1,514 1,514 1,490 1,502 2,000
2019/02/07 1,491 1,500 1,491 1,498 2,400
2019/02/06 1,471 1,513 1,471 1,491 1,900
2019/02/05 1,474 1,474 1,455 1,471 2,500
2019/02/04 1,446 1,464 1,441 1,450 3,200
2019/02/01 1,449 1,449 1,440 1,440 2,300
2019/01/31 1,473 1,480 1,424 1,424 5,600
2019/01/30 1,520 1,520 1,472 1,472 6,700
2019/01/29 1,520 1,520 1,504 1,509 2,600
2019/01/28 1,544 1,544 1,490 1,494 2,800
2019/01/25 1,555 1,555 1,501 1,504 3,500
2019/01/24 1,469 1,485 1,461 1,485 2,700
2019/01/23 1,454 1,460 1,429 1,429 6,300
2019/01/22 1,437 1,455 1,437 1,447 1,900
2019/01/21 1,453 1,453 1,429 1,448 3,900
2019/01/18 1,425 1,433 1,414 1,428 3,600
2019/01/17 1,441 1,441 1,410 1,421 1,900
2019/01/16 1,401 1,401 1,377 1,385 3,100
2019/01/15 1,372 1,412 1,360 1,396 5,500
2019/01/11 1,374 1,381 1,369 1,375 2,600
2019/01/10 1,381 1,382 1,360 1,374 4,800
2019/01/09 1,384 1,395 1,380 1,383 6,300
2019/01/08 1,386 1,405 1,382 1,382 5,300
2019/01/07 1,460 1,460 1,381 1,395 3,900
2019/01/04 1,379 1,379 1,369 1,370 8,300

このページの先頭へ