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
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

このページの先頭へ