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 |
---|---|---|---|---|---|
2022/12/30 | 1,959 | 2,002 | 1,959 | 1,968 | 21,100 |
2022/12/29 | 1,934 | 1,992 | 1,928 | 1,970 | 28,600 |
2022/12/28 | 1,965 | 1,965 | 1,919 | 1,936 | 30,100 |
2022/12/27 | 1,930 | 2,010 | 1,925 | 1,950 | 68,200 |
2022/12/26 | 1,974 | 1,979 | 1,910 | 1,917 | 114,900 |
2022/12/23 | 2,149 | 2,149 | 2,108 | 2,124 | 42,100 |
2022/12/22 | 2,143 | 2,168 | 2,142 | 2,165 | 29,200 |
2022/12/21 | 2,120 | 2,166 | 2,113 | 2,142 | 28,200 |
2022/12/20 | 2,150 | 2,173 | 2,111 | 2,144 | 31,200 |
2022/12/19 | 2,126 | 2,161 | 2,126 | 2,150 | 19,900 |
2022/12/16 | 2,150 | 2,151 | 2,132 | 2,142 | 13,600 |
2022/12/15 | 2,129 | 2,177 | 2,128 | 2,149 | 31,300 |
2022/12/14 | 2,106 | 2,123 | 2,102 | 2,121 | 6,900 |
2022/12/13 | 2,090 | 2,131 | 2,082 | 2,120 | 28,700 |
2022/12/12 | 2,102 | 2,103 | 2,086 | 2,090 | 9,500 |
2022/12/09 | 2,083 | 2,110 | 2,083 | 2,102 | 24,300 |
2022/12/08 | 2,086 | 2,086 | 2,062 | 2,074 | 9,500 |
2022/12/07 | 2,065 | 2,094 | 2,065 | 2,087 | 12,700 |
2022/12/06 | 2,064 | 2,084 | 2,059 | 2,080 | 19,200 |
2022/12/05 | 2,077 | 2,083 | 2,060 | 2,072 | 27,100 |
2022/12/02 | 2,072 | 2,077 | 2,049 | 2,077 | 36,100 |
2022/12/01 | 2,093 | 2,093 | 2,061 | 2,072 | 37,400 |
2022/11/30 | 2,101 | 2,103 | 2,088 | 2,095 | 30,100 |
2022/11/29 | 2,100 | 2,133 | 2,081 | 2,108 | 93,800 |
2022/11/28 | 2,190 | 2,198 | 2,175 | 2,196 | 74,200 |
2022/11/25 | 2,165 | 2,181 | 2,161 | 2,172 | 30,400 |
2022/11/24 | 2,185 | 2,191 | 2,150 | 2,170 | 36,900 |
2022/11/22 | 2,160 | 2,185 | 2,160 | 2,185 | 30,500 |
2022/11/21 | 2,170 | 2,174 | 2,153 | 2,168 | 27,500 |
2022/11/18 | 2,148 | 2,169 | 2,144 | 2,165 | 33,100 |
2022/11/17 | 2,138 | 2,155 | 2,138 | 2,148 | 30,000 |
2022/11/16 | 2,115 | 2,144 | 2,113 | 2,144 | 29,600 |
2022/11/15 | 2,097 | 2,108 | 2,091 | 2,108 | 29,700 |
2022/11/14 | 2,099 | 2,100 | 2,085 | 2,090 | 35,900 |
2022/11/11 | 2,090 | 2,108 | 2,081 | 2,088 | 49,900 |
2022/11/10 | 2,069 | 2,095 | 2,055 | 2,085 | 64,400 |
2022/11/09 | 2,057 | 2,065 | 2,057 | 2,065 | 36,300 |
2022/11/08 | 2,060 | 2,064 | 2,050 | 2,063 | 69,900 |
2022/11/07 | 2,080 | 2,080 | 2,055 | 2,065 | 33,100 |
2022/11/04 | 2,075 | 2,078 | 2,062 | 2,066 | 23,600 |
2022/11/02 | 2,075 | 2,075 | 2,062 | 2,070 | 23,500 |
2022/11/01 | 2,072 | 2,072 | 2,063 | 2,070 | 19,800 |
2022/10/31 | 2,098 | 2,098 | 2,060 | 2,074 | 25,600 |
2022/10/28 | 2,097 | 2,097 | 2,060 | 2,060 | 30,700 |
2022/10/27 | 2,099 | 2,099 | 2,079 | 2,079 | 9,400 |
2022/10/26 | 2,055 | 2,099 | 2,048 | 2,069 | 12,700 |
2022/10/25 | 2,051 | 2,068 | 2,032 | 2,032 | 13,300 |
2022/10/24 | 2,065 | 2,074 | 2,043 | 2,051 | 10,100 |
2022/10/21 | 2,095 | 2,095 | 2,052 | 2,056 | 13,000 |
2022/10/20 | 2,100 | 2,105 | 2,079 | 2,091 | 17,200 |
2022/10/19 | 2,097 | 2,105 | 2,085 | 2,100 | 11,700 |
2022/10/18 | 2,105 | 2,121 | 2,093 | 2,097 | 14,800 |
2022/10/17 | 2,109 | 2,119 | 2,087 | 2,097 | 11,200 |
2022/10/14 | 2,114 | 2,128 | 2,108 | 2,122 | 12,100 |
2022/10/13 | 2,130 | 2,130 | 2,084 | 2,110 | 19,200 |
2022/10/12 | 2,134 | 2,146 | 2,105 | 2,140 | 18,800 |
2022/10/11 | 2,198 | 2,198 | 2,131 | 2,134 | 23,500 |
2022/10/07 | 2,229 | 2,263 | 2,229 | 2,248 | 12,200 |
2022/10/06 | 2,240 | 2,263 | 2,235 | 2,241 | 10,100 |
2022/10/05 | 2,216 | 2,250 | 2,216 | 2,250 | 6,200 |
2022/10/04 | 2,215 | 2,262 | 2,215 | 2,236 | 12,000 |
2022/10/03 | 2,250 | 2,258 | 2,171 | 2,202 | 13,400 |
2022/09/30 | 2,232 | 2,267 | 2,214 | 2,250 | 8,900 |
2022/09/29 | 2,236 | 2,250 | 2,214 | 2,232 | 10,600 |
2022/09/28 | 2,226 | 2,226 | 2,130 | 2,215 | 15,000 |
2022/09/27 | 2,266 | 2,270 | 2,179 | 2,180 | 13,600 |
2022/09/26 | 2,281 | 2,381 | 2,268 | 2,268 | 35,600 |
2022/09/22 | 2,389 | 2,466 | 2,364 | 2,459 | 29,300 |
2022/09/21 | 2,380 | 2,394 | 2,356 | 2,363 | 11,000 |
2022/09/20 | 2,352 | 2,419 | 2,352 | 2,395 | 12,100 |
2022/09/16 | 2,309 | 2,348 | 2,298 | 2,319 | 6,200 |
2022/09/15 | 2,286 | 2,306 | 2,276 | 2,295 | 5,900 |
2022/09/14 | 2,318 | 2,321 | 2,280 | 2,284 | 8,600 |
2022/09/13 | 2,340 | 2,386 | 2,321 | 2,321 | 5,400 |
2022/09/12 | 2,400 | 2,400 | 2,386 | 2,387 | 2,100 |
2022/09/09 | 2,371 | 2,392 | 2,359 | 2,392 | 5,500 |
2022/09/08 | 2,300 | 2,370 | 2,300 | 2,363 | 6,900 |
2022/09/07 | 2,313 | 2,313 | 2,270 | 2,278 | 7,300 |
2022/09/06 | 2,322 | 2,362 | 2,313 | 2,313 | 5,500 |
2022/09/05 | 2,322 | 2,336 | 2,322 | 2,322 | 3,900 |
2022/09/02 | 2,390 | 2,391 | 2,322 | 2,349 | 7,800 |
2022/09/01 | 2,406 | 2,406 | 2,364 | 2,364 | 3,400 |
2022/08/31 | 2,418 | 2,436 | 2,400 | 2,403 | 3,800 |
2022/08/30 | 2,389 | 2,412 | 2,369 | 2,412 | 4,800 |
2022/08/29 | 2,441 | 2,441 | 2,380 | 2,380 | 4,500 |
2022/08/26 | 2,419 | 2,444 | 2,415 | 2,444 | 3,800 |
2022/08/25 | 2,411 | 2,444 | 2,411 | 2,418 | 3,500 |
2022/08/24 | 2,463 | 2,463 | 2,400 | 2,432 | 7,600 |
2022/08/23 | 2,526 | 2,526 | 2,458 | 2,458 | 5,000 |
2022/08/22 | 2,476 | 2,520 | 2,472 | 2,520 | 5,700 |
2022/08/19 | 2,442 | 2,474 | 2,442 | 2,470 | 7,100 |
2022/08/18 | 2,441 | 2,441 | 2,430 | 2,432 | 700 |
2022/08/17 | 2,383 | 2,444 | 2,383 | 2,442 | 7,900 |
2022/08/16 | 2,397 | 2,398 | 2,381 | 2,398 | 2,100 |
2022/08/15 | 2,410 | 2,416 | 2,365 | 2,393 | 4,000 |
2022/08/12 | 2,434 | 2,434 | 2,358 | 2,397 | 9,800 |
2022/08/10 | 2,416 | 2,434 | 2,388 | 2,434 | 7,000 |
2022/08/09 | 2,396 | 2,420 | 2,381 | 2,396 | 6,600 |
2022/08/08 | 2,354 | 2,367 | 2,342 | 2,367 | 1,600 |
2022/08/05 | 2,314 | 2,345 | 2,314 | 2,339 | 3,300 |
2022/08/04 | 2,289 | 2,341 | 2,289 | 2,324 | 4,500 |
2022/08/03 | 2,288 | 2,312 | 2,262 | 2,295 | 6,000 |
2022/08/02 | 2,361 | 2,361 | 2,300 | 2,300 | 2,700 |
2022/08/01 | 2,328 | 2,362 | 2,309 | 2,361 | 7,000 |
2022/07/29 | 2,310 | 2,321 | 2,286 | 2,309 | 9,000 |
2022/07/28 | 2,446 | 2,446 | 2,324 | 2,333 | 10,900 |
2022/07/27 | 2,354 | 2,399 | 2,340 | 2,379 | 7,900 |
2022/07/26 | 2,390 | 2,436 | 2,373 | 2,380 | 12,300 |
2022/07/25 | 2,376 | 2,388 | 2,328 | 2,370 | 11,800 |
2022/07/22 | 2,276 | 2,344 | 2,273 | 2,344 | 10,800 |
2022/07/21 | 2,280 | 2,286 | 2,263 | 2,274 | 7,900 |
2022/07/20 | 2,304 | 2,305 | 2,262 | 2,294 | 10,500 |
2022/07/19 | 2,378 | 2,393 | 2,231 | 2,286 | 19,000 |
2022/07/15 | 2,328 | 2,372 | 2,270 | 2,352 | 76,100 |
2022/07/14 | 2,140 | 2,189 | 2,127 | 2,178 | 11,600 |
2022/07/13 | 2,144 | 2,144 | 2,113 | 2,135 | 6,200 |
2022/07/12 | 2,138 | 2,143 | 2,090 | 2,112 | 7,200 |
2022/07/11 | 2,120 | 2,158 | 2,120 | 2,157 | 8,700 |
2022/07/08 | 2,073 | 2,139 | 2,061 | 2,074 | 11,700 |
2022/07/07 | 2,054 | 2,088 | 2,044 | 2,086 | 7,900 |
2022/07/06 | 2,085 | 2,085 | 2,054 | 2,054 | 2,100 |
2022/07/05 | 2,079 | 2,079 | 2,067 | 2,067 | 2,900 |
2022/07/04 | 2,089 | 2,089 | 2,039 | 2,079 | 7,800 |
2022/07/01 | 2,083 | 2,083 | 2,020 | 2,039 | 8,500 |
2022/06/30 | 2,140 | 2,159 | 2,063 | 2,063 | 7,300 |
2022/06/29 | 2,153 | 2,180 | 2,140 | 2,146 | 10,500 |
2022/06/28 | 2,145 | 2,196 | 2,130 | 2,184 | 8,400 |
2022/06/27 | 2,147 | 2,150 | 2,136 | 2,144 | 2,000 |
2022/06/24 | 2,120 | 2,157 | 2,112 | 2,136 | 6,100 |
2022/06/23 | 2,105 | 2,122 | 2,105 | 2,116 | 2,200 |
2022/06/22 | 2,086 | 2,101 | 2,086 | 2,091 | 3,600 |
2022/06/21 | 2,064 | 2,100 | 2,064 | 2,086 | 5,000 |
2022/06/20 | 2,075 | 2,075 | 2,022 | 2,037 | 14,000 |
2022/06/17 | 2,045 | 2,081 | 2,015 | 2,071 | 12,400 |
2022/06/16 | 2,151 | 2,155 | 2,041 | 2,041 | 13,400 |
2022/06/15 | 2,126 | 2,144 | 2,095 | 2,120 | 11,000 |
2022/06/14 | 2,151 | 2,159 | 2,120 | 2,126 | 6,400 |
2022/06/13 | 2,150 | 2,178 | 2,150 | 2,155 | 8,200 |
2022/06/10 | 2,253 | 2,254 | 2,207 | 2,207 | 7,700 |
2022/06/09 | 2,295 | 2,296 | 2,262 | 2,275 | 5,500 |
2022/06/08 | 2,241 | 2,292 | 2,231 | 2,290 | 7,800 |
2022/06/07 | 2,288 | 2,298 | 2,255 | 2,255 | 4,400 |
2022/06/06 | 2,241 | 2,298 | 2,241 | 2,286 | 5,900 |
2022/06/03 | 2,260 | 2,295 | 2,260 | 2,270 | 7,700 |
2022/06/02 | 2,248 | 2,287 | 2,248 | 2,280 | 6,000 |
2022/06/01 | 2,190 | 2,299 | 2,190 | 2,285 | 15,200 |
2022/05/31 | 2,190 | 2,213 | 2,170 | 2,190 | 13,300 |
2022/05/30 | 2,164 | 2,192 | 2,140 | 2,165 | 41,100 |
2022/05/27 | 2,150 | 2,210 | 2,141 | 2,202 | 33,600 |
2022/05/26 | 2,205 | 2,228 | 2,150 | 2,150 | 17,500 |
2022/05/25 | 2,277 | 2,297 | 2,205 | 2,205 | 25,500 |
2022/05/24 | 2,357 | 2,357 | 2,306 | 2,306 | 16,800 |
2022/05/23 | 2,255 | 2,363 | 2,255 | 2,351 | 20,200 |
2022/05/20 | 2,254 | 2,265 | 2,244 | 2,253 | 39,800 |
2022/05/19 | 2,226 | 2,323 | 2,226 | 2,256 | 63,900 |
2022/05/18 | 2,333 | 2,352 | 2,294 | 2,294 | 42,500 |
2022/05/17 | 2,354 | 2,354 | 2,317 | 2,328 | 17,900 |
2022/05/16 | 2,359 | 2,407 | 2,336 | 2,362 | 27,200 |
2022/05/13 | 2,330 | 2,375 | 2,328 | 2,358 | 16,000 |
2022/05/12 | 2,343 | 2,395 | 2,335 | 2,341 | 13,700 |
2022/05/11 | 2,424 | 2,442 | 2,370 | 2,383 | 16,500 |
2022/05/10 | 2,377 | 2,426 | 2,310 | 2,418 | 27,800 |
2022/05/09 | 2,388 | 2,388 | 2,326 | 2,327 | 8,500 |
2022/05/06 | 2,373 | 2,384 | 2,346 | 2,358 | 10,800 |
2022/05/02 | 2,388 | 2,404 | 2,378 | 2,381 | 8,900 |
2022/04/28 | 2,336 | 2,389 | 2,316 | 2,388 | 8,500 |
2022/04/27 | 2,380 | 2,398 | 2,307 | 2,307 | 13,700 |
2022/04/26 | 2,302 | 2,389 | 2,302 | 2,389 | 5,000 |
2022/04/25 | 2,340 | 2,340 | 2,289 | 2,301 | 4,600 |
2022/04/22 | 2,339 | 2,359 | 2,320 | 2,330 | 5,300 |
2022/04/21 | 2,382 | 2,400 | 2,304 | 2,339 | 15,000 |
2022/04/20 | 2,397 | 2,422 | 2,371 | 2,384 | 7,200 |
2022/04/19 | 2,378 | 2,395 | 2,376 | 2,388 | 3,600 |
2022/04/18 | 2,380 | 2,397 | 2,352 | 2,374 | 3,700 |
2022/04/15 | 2,382 | 2,415 | 2,382 | 2,392 | 6,100 |
2022/04/14 | 2,426 | 2,426 | 2,360 | 2,418 | 6,300 |
2022/04/13 | 2,413 | 2,439 | 2,399 | 2,426 | 8,300 |
2022/04/12 | 2,390 | 2,420 | 2,358 | 2,406 | 8,900 |
2022/04/11 | 2,419 | 2,419 | 2,361 | 2,390 | 10,700 |
2022/04/08 | 2,419 | 2,419 | 2,375 | 2,406 | 7,700 |
2022/04/07 | 2,401 | 2,409 | 2,360 | 2,409 | 8,900 |
2022/04/06 | 2,420 | 2,427 | 2,397 | 2,409 | 10,900 |
2022/04/05 | 2,438 | 2,453 | 2,420 | 2,420 | 9,900 |
2022/04/04 | 2,473 | 2,513 | 2,440 | 2,450 | 14,200 |
2022/04/01 | 2,444 | 2,506 | 2,423 | 2,465 | 8,700 |
2022/03/31 | 2,411 | 2,462 | 2,408 | 2,418 | 7,300 |
2022/03/30 | 2,457 | 2,480 | 2,401 | 2,411 | 10,500 |
2022/03/29 | 2,436 | 2,480 | 2,434 | 2,455 | 10,800 |
2022/03/28 | 2,498 | 2,498 | 2,435 | 2,455 | 8,900 |
2022/03/25 | 2,540 | 2,541 | 2,489 | 2,498 | 14,200 |
2022/03/24 | 2,510 | 2,543 | 2,485 | 2,525 | 8,200 |
2022/03/23 | 2,465 | 2,544 | 2,458 | 2,517 | 15,200 |
2022/03/22 | 2,480 | 2,499 | 2,452 | 2,488 | 9,900 |
2022/03/18 | 2,440 | 2,499 | 2,440 | 2,499 | 14,600 |
2022/03/17 | 2,451 | 2,466 | 2,384 | 2,448 | 8,100 |
2022/03/16 | 2,431 | 2,449 | 2,394 | 2,438 | 2,800 |
2022/03/15 | 2,352 | 2,435 | 2,352 | 2,435 | 6,500 |
2022/03/14 | 2,378 | 2,379 | 2,317 | 2,372 | 7,100 |
2022/03/11 | 2,348 | 2,370 | 2,326 | 2,340 | 7,600 |
2022/03/10 | 2,306 | 2,404 | 2,306 | 2,404 | 16,200 |
2022/03/09 | 2,362 | 2,362 | 2,270 | 2,291 | 8,400 |
2022/03/08 | 2,297 | 2,394 | 2,250 | 2,312 | 8,300 |
2022/03/07 | 2,369 | 2,374 | 2,296 | 2,347 | 12,500 |
2022/03/04 | 2,370 | 2,400 | 2,370 | 2,400 | 4,400 |
2022/03/03 | 2,468 | 2,480 | 2,425 | 2,450 | 9,700 |
2022/03/02 | 2,454 | 2,464 | 2,414 | 2,418 | 9,600 |
2022/03/01 | 2,485 | 2,498 | 2,457 | 2,473 | 12,600 |
2022/02/28 | 2,410 | 2,491 | 2,410 | 2,485 | 13,400 |
2022/02/25 | 2,424 | 2,431 | 2,382 | 2,413 | 16,000 |
2022/02/24 | 2,357 | 2,399 | 2,346 | 2,370 | 12,800 |
2022/02/22 | 2,360 | 2,378 | 2,356 | 2,357 | 6,300 |
2022/02/21 | 2,335 | 2,381 | 2,300 | 2,381 | 7,700 |
2022/02/18 | 2,322 | 2,348 | 2,319 | 2,343 | 7,700 |
2022/02/17 | 2,322 | 2,349 | 2,307 | 2,328 | 9,200 |
2022/02/16 | 2,283 | 2,329 | 2,283 | 2,316 | 5,000 |
2022/02/15 | 2,373 | 2,373 | 2,283 | 2,283 | 11,700 |
2022/02/14 | 2,320 | 2,339 | 2,287 | 2,325 | 3,700 |
2022/02/10 | 2,350 | 2,369 | 2,337 | 2,349 | 10,300 |
2022/02/09 | 2,297 | 2,350 | 2,282 | 2,350 | 19,800 |
2022/02/08 | 2,294 | 2,297 | 2,275 | 2,297 | 4,600 |
2022/02/07 | 2,245 | 2,295 | 2,236 | 2,283 | 7,300 |
2022/02/04 | 2,233 | 2,270 | 2,221 | 2,270 | 8,200 |
2022/02/03 | 2,295 | 2,295 | 2,233 | 2,255 | 11,200 |
2022/02/02 | 2,164 | 2,287 | 2,164 | 2,271 | 20,700 |
2022/02/01 | 2,141 | 2,185 | 2,096 | 2,175 | 10,600 |
2022/01/31 | 2,103 | 2,164 | 2,103 | 2,141 | 11,200 |
2022/01/28 | 2,112 | 2,120 | 2,071 | 2,103 | 12,800 |
2022/01/27 | 2,119 | 2,139 | 2,056 | 2,062 | 17,800 |
2022/01/26 | 2,131 | 2,181 | 2,115 | 2,119 | 8,500 |
2022/01/25 | 2,197 | 2,197 | 2,135 | 2,144 | 9,800 |
2022/01/24 | 2,141 | 2,174 | 2,141 | 2,174 | 4,400 |
2022/01/21 | 2,156 | 2,219 | 2,137 | 2,179 | 9,300 |
2022/01/20 | 2,160 | 2,190 | 2,145 | 2,169 | 12,400 |
2022/01/19 | 2,212 | 2,217 | 2,147 | 2,153 | 16,500 |
2022/01/18 | 2,230 | 2,230 | 2,193 | 2,212 | 10,300 |
2022/01/17 | 2,202 | 2,212 | 2,169 | 2,180 | 7,500 |
2022/01/14 | 2,153 | 2,200 | 2,140 | 2,192 | 12,900 |
2022/01/13 | 2,200 | 2,200 | 2,154 | 2,161 | 7,300 |
2022/01/12 | 2,185 | 2,207 | 2,178 | 2,201 | 8,500 |
2022/01/11 | 2,191 | 2,192 | 2,161 | 2,175 | 10,300 |
2022/01/07 | 2,179 | 2,229 | 2,174 | 2,219 | 13,600 |
2022/01/06 | 2,244 | 2,244 | 2,179 | 2,179 | 13,100 |
2022/01/05 | 2,267 | 2,269 | 2,218 | 2,244 | 15,000 |
2022/01/04 | 2,317 | 2,364 | 2,253 | 2,288 | 23,600 |