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
2021/12/30 2,220 2,319 2,215 2,317 30,800
2021/12/29 2,085 2,228 2,085 2,220 29,700
2021/12/28 2,060 2,116 2,060 2,104 31,800
2021/12/27 2,121 2,131 2,050 2,058 39,900
2021/12/24 2,165 2,181 2,123 2,131 30,700
2021/12/23 2,162 2,193 2,160 2,175 19,300
2021/12/22 2,121 2,165 2,121 2,157 26,500
2021/12/21 2,125 2,152 2,105 2,122 26,300
2021/12/20 2,159 2,173 2,113 2,122 22,100
2021/12/17 2,183 2,193 2,167 2,192 20,100
2021/12/16 2,168 2,189 2,154 2,184 13,000
2021/12/15 2,143 2,175 2,120 2,168 9,800
2021/12/14 2,173 2,173 2,126 2,140 13,200
2021/12/13 2,202 2,202 2,160 2,163 13,100
2021/12/10 2,250 2,253 2,192 2,211 18,300
2021/12/09 2,200 2,238 2,200 2,215 23,700
2021/12/08 2,221 2,224 2,166 2,208 11,400
2021/12/07 2,160 2,201 2,148 2,201 15,800
2021/12/06 2,158 2,185 2,147 2,160 23,400
2021/12/03 2,150 2,199 2,120 2,178 27,400
2021/12/02 2,230 2,230 2,149 2,150 40,200
2021/12/01 2,242 2,242 2,180 2,203 30,500
2021/11/30 2,270 2,285 2,242 2,250 25,200
2021/11/29 2,251 2,296 2,248 2,250 56,700
2021/11/26 2,375 2,375 2,287 2,309 74,300
2021/11/25 2,405 2,413 2,339 2,357 24,800
2021/11/24 2,397 2,415 2,379 2,414 19,000
2021/11/22 2,345 2,410 2,301 2,400 44,000
2021/11/19 2,353 2,356 2,284 2,338 44,500
2021/11/18 2,360 2,360 2,310 2,343 25,900
2021/11/17 2,334 2,349 2,312 2,339 29,600
2021/11/16 2,409 2,409 2,334 2,334 32,900
2021/11/15 2,479 2,479 2,389 2,393 40,700
2021/11/12 2,442 2,470 2,414 2,458 43,800
2021/11/11 2,399 2,460 2,360 2,432 60,000
2021/11/10 2,409 2,420 2,385 2,413 23,700
2021/11/09 2,345 2,405 2,330 2,401 26,900
2021/11/08 2,334 2,345 2,308 2,340 19,000
2021/11/05 2,332 2,332 2,308 2,308 17,200
2021/11/04 2,366 2,371 2,337 2,337 8,400
2021/11/02 2,355 2,391 2,343 2,366 13,700
2021/11/01 2,258 2,354 2,258 2,354 22,100
2021/10/29 2,317 2,333 2,258 2,258 16,100
2021/10/28 2,311 2,338 2,304 2,338 18,700
2021/10/27 2,332 2,343 2,312 2,327 13,800
2021/10/26 2,334 2,339 2,312 2,316 5,700
2021/10/25 2,378 2,378 2,332 2,332 6,600
2021/10/22 2,340 2,378 2,318 2,378 9,600
2021/10/21 2,376 2,376 2,336 2,338 7,000
2021/10/20 2,379 2,394 2,350 2,350 23,800
2021/10/19 2,351 2,379 2,340 2,379 14,200
2021/10/18 2,328 2,373 2,316 2,368 11,500
2021/10/15 2,259 2,332 2,259 2,330 11,400
2021/10/14 2,250 2,269 2,250 2,259 10,100
2021/10/13 2,250 2,274 2,246 2,250 15,100
2021/10/12 2,299 2,299 2,250 2,255 14,700
2021/10/11 2,256 2,309 2,250 2,305 10,200
2021/10/08 2,260 2,276 2,254 2,259 6,200
2021/10/07 2,275 2,291 2,251 2,251 11,000
2021/10/06 2,298 2,334 2,269 2,275 17,600
2021/10/05 2,250 2,301 2,245 2,274 29,100
2021/10/04 2,303 2,310 2,250 2,259 17,600
2021/10/01 2,381 2,381 2,302 2,326 20,100
2021/09/30 2,327 2,376 2,326 2,366 15,500
2021/09/29 2,383 2,383 2,285 2,327 30,800
2021/09/28 2,370 2,419 2,370 2,410 32,900
2021/09/27 2,316 2,430 2,316 2,378 29,900
2021/09/24 2,300 2,312 2,251 2,312 52,200
2021/09/22 2,401 2,417 2,318 2,350 47,000
2021/09/21 2,359 2,444 2,359 2,422 41,300
2021/09/17 2,406 2,432 2,406 2,432 22,400
2021/09/16 2,406 2,432 2,395 2,432 18,100
2021/09/15 2,406 2,410 2,377 2,408 14,200
2021/09/14 2,406 2,435 2,406 2,432 15,700
2021/09/13 2,398 2,433 2,385 2,433 14,000
2021/09/10 2,300 2,429 2,300 2,429 52,500
2021/09/09 2,344 2,353 2,325 2,328 15,300
2021/09/08 2,349 2,355 2,329 2,353 15,800
2021/09/07 2,310 2,337 2,300 2,337 18,500
2021/09/06 2,306 2,320 2,295 2,301 11,500
2021/09/03 2,304 2,318 2,274 2,293 18,400
2021/09/02 2,299 2,311 2,275 2,304 15,700
2021/09/01 2,270 2,310 2,270 2,298 26,400
2021/08/31 2,228 2,272 2,228 2,254 26,200
2021/08/30 2,180 2,229 2,172 2,228 28,000
2021/08/27 2,143 2,162 2,114 2,161 9,100
2021/08/26 2,144 2,150 2,129 2,136 11,600
2021/08/25 2,136 2,187 2,134 2,147 19,100
2021/08/24 2,155 2,162 2,123 2,149 18,900
2021/08/23 2,064 2,130 2,064 2,129 9,800
2021/08/20 2,087 2,104 2,059 2,063 16,800
2021/08/19 2,155 2,155 2,087 2,087 12,900
2021/08/18 2,180 2,187 2,145 2,154 14,300
2021/08/17 2,198 2,235 2,180 2,198 35,000
2021/08/16 2,160 2,190 2,122 2,183 24,800
2021/08/13 2,148 2,185 2,135 2,184 14,800
2021/08/12 2,200 2,205 2,148 2,157 30,700
2021/08/11 2,146 2,197 2,142 2,190 29,800
2021/08/10 2,123 2,159 2,112 2,153 14,900
2021/08/06 2,063 2,173 2,060 2,132 48,900
2021/08/05 2,055 2,076 2,052 2,060 11,100
2021/08/04 2,075 2,087 2,041 2,059 20,500
2021/08/03 2,060 2,075 2,032 2,075 16,300
2021/08/02 2,035 2,078 2,015 2,063 21,700
2021/07/30 2,057 2,066 2,027 2,034 18,800
2021/07/29 2,036 2,078 2,036 2,057 14,700
2021/07/28 2,066 2,080 2,035 2,035 10,100
2021/07/27 2,048 2,085 2,029 2,080 29,200
2021/07/26 2,084 2,084 2,040 2,041 15,200
2021/07/21 2,060 2,087 2,048 2,066 28,500
2021/07/20 2,000 2,059 2,000 2,050 22,600
2021/07/19 2,075 2,075 2,000 2,015 21,700
2021/07/16 2,048 2,075 2,020 2,052 38,500
2021/07/15 2,102 2,134 2,013 2,014 100,800
2021/07/14 2,150 2,181 2,141 2,171 26,800
2021/07/13 2,091 2,178 2,091 2,154 31,800
2021/07/12 2,089 2,096 2,058 2,091 38,900
2021/07/09 2,090 2,090 2,041 2,062 39,800
2021/07/08 2,168 2,170 2,100 2,100 42,500
2021/07/07 2,151 2,207 2,136 2,167 32,300
2021/07/06 2,196 2,196 2,151 2,151 36,200
2021/07/05 2,220 2,247 2,196 2,203 33,300
2021/07/02 2,249 2,252 2,211 2,224 36,200
2021/07/01 2,277 2,277 2,217 2,263 53,600
2021/06/30 2,285 2,321 2,267 2,277 33,700
2021/06/29 2,360 2,360 2,269 2,272 90,800
2021/06/28 2,390 2,425 2,381 2,407 22,200
2021/06/25 2,361 2,405 2,350 2,398 24,600
2021/06/24 2,370 2,380 2,350 2,358 16,900
2021/06/23 2,349 2,387 2,340 2,372 13,000
2021/06/22 2,347 2,359 2,315 2,340 25,400
2021/06/21 2,400 2,400 2,311 2,314 42,800
2021/06/18 2,450 2,450 2,401 2,406 25,500
2021/06/17 2,451 2,456 2,434 2,434 14,800
2021/06/16 2,464 2,464 2,440 2,451 17,400
2021/06/15 2,472 2,473 2,427 2,464 25,200
2021/06/14 2,470 2,479 2,448 2,472 12,000
2021/06/11 2,505 2,520 2,456 2,469 34,900
2021/06/10 2,543 2,543 2,504 2,508 22,400
2021/06/09 2,520 2,569 2,504 2,543 25,300
2021/06/08 2,530 2,531 2,476 2,515 25,400
2021/06/07 2,510 2,537 2,485 2,510 19,000
2021/06/04 2,578 2,578 2,490 2,515 39,000
2021/06/03 2,603 2,610 2,575 2,586 19,200
2021/06/02 2,618 2,635 2,605 2,607 14,300
2021/06/01 2,650 2,660 2,617 2,618 14,700
2021/05/31 2,654 2,694 2,638 2,650 19,300
2021/05/28 2,627 2,668 2,617 2,654 39,000
2021/05/27 2,666 2,675 2,653 2,660 21,900
2021/05/26 2,661 2,671 2,647 2,665 12,900
2021/05/25 2,697 2,697 2,658 2,662 23,200
2021/05/24 2,699 2,712 2,680 2,686 19,200
2021/05/21 2,732 2,733 2,680 2,686 26,200
2021/05/20 2,784 2,805 2,732 2,732 31,700
2021/05/19 2,780 2,790 2,755 2,784 43,500
2021/05/18 2,730 2,758 2,724 2,754 29,900
2021/05/17 2,691 2,735 2,680 2,729 32,300
2021/05/14 2,710 2,728 2,695 2,699 33,800
2021/05/13 2,647 2,687 2,618 2,665 35,700
2021/05/12 2,663 2,718 2,616 2,660 47,800
2021/05/11 2,660 2,675 2,627 2,666 22,600
2021/05/10 2,627 2,668 2,604 2,660 30,300
2021/05/07 2,613 2,639 2,592 2,627 23,000
2021/05/06 2,600 2,623 2,582 2,603 21,400
2021/04/30 2,602 2,615 2,589 2,600 40,700
2021/04/28 2,636 2,640 2,600 2,609 29,400
2021/04/27 2,686 2,686 2,640 2,640 13,000
2021/04/26 2,698 2,698 2,653 2,653 16,900
2021/04/23 2,634 2,693 2,634 2,693 17,200
2021/04/22 2,660 2,672 2,633 2,648 21,300
2021/04/21 2,648 2,680 2,632 2,650 33,000
2021/04/20 2,651 2,675 2,639 2,663 16,000
2021/04/19 2,681 2,681 2,640 2,678 18,500
2021/04/16 2,647 2,672 2,626 2,661 32,900
2021/04/15 2,680 2,719 2,647 2,647 39,300
2021/04/14 2,723 2,731 2,673 2,682 42,600
2021/04/13 2,754 2,779 2,724 2,730 31,300
2021/04/12 2,745 2,790 2,715 2,754 36,900
2021/04/09 2,669 2,744 2,652 2,744 54,500
2021/04/08 2,762 2,767 2,666 2,669 52,700
2021/04/07 2,791 2,805 2,757 2,772 31,500
2021/04/06 2,759 2,788 2,732 2,776 51,200
2021/04/05 2,694 2,742 2,684 2,729 43,100
2021/04/02 2,683 2,715 2,660 2,680 30,100
2021/04/01 2,664 2,686 2,647 2,676 35,000
2021/03/31 2,665 2,751 2,637 2,645 104,000
2021/03/30 2,650 2,696 2,633 2,662 62,900
2021/03/29 2,710 2,730 2,620 2,650 118,400
2021/03/26 2,751 2,755 2,690 2,708 193,300
2021/03/25 2,850 2,890 2,780 2,873 88,900
2021/03/24 2,885 2,889 2,780 2,835 62,100
2021/03/23 2,913 2,944 2,862 2,875 47,700
2021/03/22 2,921 2,945 2,882 2,914 49,300
2021/03/19 2,889 2,931 2,859 2,921 37,100
2021/03/18 2,820 2,946 2,820 2,900 72,200
2021/03/17 2,870 2,877 2,802 2,811 40,200
2021/03/16 2,788 2,870 2,758 2,855 53,000
2021/03/15 2,785 2,789 2,745 2,789 31,400
2021/03/12 2,750 2,796 2,731 2,752 33,400
2021/03/11 2,687 2,780 2,668 2,777 45,200
2021/03/10 2,631 2,709 2,623 2,660 29,300
2021/03/09 2,626 2,650 2,585 2,631 26,700
2021/03/08 2,564 2,677 2,564 2,639 47,700
2021/03/05 2,502 2,535 2,482 2,532 26,700
2021/03/04 2,575 2,575 2,514 2,546 14,400
2021/03/03 2,583 2,613 2,541 2,563 20,300
2021/03/02 2,578 2,589 2,530 2,568 19,300
2021/03/01 2,542 2,556 2,501 2,554 19,100
2021/02/26 2,528 2,552 2,486 2,492 36,200
2021/02/25 2,660 2,660 2,551 2,578 31,000
2021/02/24 2,699 2,708 2,603 2,611 39,700
2021/02/22 2,695 2,716 2,660 2,704 25,200
2021/02/19 2,716 2,716 2,621 2,645 38,100
2021/02/18 2,808 2,808 2,703 2,716 37,500
2021/02/17 2,828 2,855 2,801 2,808 22,500
2021/02/16 2,842 2,904 2,810 2,826 45,500
2021/02/15 2,918 2,918 2,822 2,826 51,100
2021/02/12 2,857 2,922 2,810 2,922 53,100
2021/02/10 2,821 2,862 2,803 2,837 25,500
2021/02/09 2,846 2,886 2,819 2,837 29,900
2021/02/08 2,804 2,864 2,801 2,848 51,700
2021/02/05 2,735 2,805 2,735 2,793 23,200
2021/02/04 2,720 2,793 2,720 2,785 31,700
2021/02/03 2,700 2,744 2,682 2,735 29,200
2021/02/02 2,651 2,696 2,636 2,683 19,100
2021/02/01 2,690 2,690 2,620 2,635 47,400
2021/01/29 2,786 2,786 2,700 2,700 41,500
2021/01/28 2,796 2,809 2,750 2,802 48,000
2021/01/27 2,755 2,809 2,737 2,809 32,500
2021/01/26 2,805 2,805 2,739 2,747 45,900
2021/01/25 2,810 2,829 2,777 2,805 26,200
2021/01/22 2,805 2,839 2,764 2,818 35,700
2021/01/21 2,849 2,854 2,818 2,833 32,700
2021/01/20 2,890 2,895 2,813 2,832 59,200
2021/01/19 2,916 2,972 2,892 2,895 41,300
2021/01/18 2,938 2,939 2,883 2,916 36,500
2021/01/15 2,951 2,978 2,914 2,923 32,800
2021/01/14 3,050 3,050 2,950 2,950 65,300
2021/01/13 3,010 3,050 2,995 3,050 37,800
2021/01/12 3,045 3,045 2,984 3,040 37,800
2021/01/08 2,976 3,080 2,976 3,050 68,500
2021/01/07 2,985 3,005 2,965 2,996 38,000
2021/01/06 2,987 2,995 2,934 2,985 31,400
2021/01/05 2,971 3,005 2,928 2,995 48,600
2021/01/04 2,930 3,005 2,832 2,974 75,400

このページの先頭へ