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
2025/06/13 2,144 2,164 2,122 2,122 14,700
2025/06/12 2,127 2,150 2,127 2,135 11,300
2025/06/11 2,120 2,144 2,120 2,129 5,600
2025/06/10 2,115 2,144 2,114 2,120 13,400
2025/06/09 2,119 2,120 2,102 2,115 3,600
2025/06/06 2,105 2,123 2,092 2,117 15,300
2025/06/05 2,116 2,116 2,081 2,088 5,700
2025/06/04 2,082 2,119 2,074 2,116 19,000
2025/06/03 2,085 2,085 2,065 2,073 18,300
2025/06/02 2,122 2,122 2,085 2,085 14,900
2025/05/30 2,095 2,132 2,085 2,122 38,600
2025/05/29 2,124 2,130 2,092 2,095 62,600
2025/05/28 2,172 2,178 2,168 2,170 111,700
2025/05/27 2,167 2,177 2,167 2,172 30,300
2025/05/26 2,173 2,191 2,167 2,170 23,600
2025/05/23 2,173 2,180 2,166 2,173 18,500
2025/05/22 2,190 2,204 2,168 2,177 26,600
2025/05/21 2,180 2,204 2,180 2,190 18,700
2025/05/20 2,178 2,195 2,178 2,195 14,600
2025/05/19 2,172 2,194 2,170 2,178 11,600
2025/05/16 2,182 2,185 2,170 2,176 7,800
2025/05/15 2,188 2,191 2,168 2,182 9,300
2025/05/14 2,190 2,193 2,170 2,188 13,100
2025/05/13 2,226 2,226 2,187 2,190 13,300
2025/05/12 2,207 2,210 2,183 2,198 14,100
2025/05/09 2,217 2,244 2,200 2,207 14,300
2025/05/08 2,196 2,220 2,193 2,198 13,600
2025/05/07 2,160 2,213 2,160 2,204 25,000
2025/05/02 2,166 2,178 2,155 2,166 8,000
2025/05/01 2,163 2,170 2,150 2,158 12,900
2025/04/30 2,168 2,184 2,160 2,163 11,900
2025/04/28 2,158 2,190 2,158 2,162 14,900
2025/04/25 2,147 2,154 2,145 2,147 7,100
2025/04/24 2,144 2,158 2,138 2,147 7,100
2025/04/23 2,150 2,150 2,127 2,143 8,100
2025/04/22 2,125 2,156 2,125 2,143 4,500
2025/04/21 2,137 2,158 2,136 2,136 8,900
2025/04/18 2,113 2,143 2,113 2,137 15,000
2025/04/17 2,126 2,134 2,109 2,112 8,400
2025/04/16 2,115 2,128 2,094 2,126 18,800
2025/04/15 2,097 2,119 2,097 2,116 7,300
2025/04/14 2,090 2,123 2,067 2,095 16,600
2025/04/11 2,051 2,089 2,013 2,066 12,500
2025/04/10 2,060 2,079 2,023 2,066 25,300
2025/04/09 2,012 2,018 1,996 1,998 8,100
2025/04/08 1,996 2,058 1,996 2,028 15,100
2025/04/07 1,959 2,001 1,930 1,983 34,700
2025/04/04 2,037 2,039 1,996 2,039 22,400
2025/04/03 2,030 2,050 2,026 2,041 17,600
2025/04/02 2,063 2,077 2,056 2,058 9,900
2025/04/01 2,083 2,098 2,063 2,063 18,000
2025/03/31 2,066 2,096 2,047 2,061 38,600
2025/03/28 2,110 2,125 2,050 2,066 54,400
2025/03/27 2,115 2,137 2,115 2,131 52,400
2025/03/26 2,099 2,124 2,091 2,124 23,200
2025/03/25 2,108 2,108 2,086 2,099 25,500
2025/03/24 2,079 2,099 2,075 2,099 26,600
2025/03/21 2,063 2,085 2,060 2,063 13,600
2025/03/19 2,031 2,060 2,025 2,058 8,600
2025/03/18 2,041 2,046 2,025 2,031 12,600
2025/03/17 2,015 2,054 2,007 2,031 18,000
2025/03/14 1,998 2,000 1,990 2,000 7,000
2025/03/13 1,974 1,990 1,965 1,987 6,200
2025/03/12 1,960 1,968 1,958 1,960 8,300
2025/03/11 1,945 1,955 1,937 1,955 9,200
2025/03/10 1,954 1,959 1,946 1,948 10,300
2025/03/07 1,937 1,945 1,935 1,937 4,500
2025/03/06 1,945 1,949 1,936 1,937 2,900
2025/03/05 1,941 1,956 1,932 1,932 4,300
2025/03/04 1,941 1,950 1,935 1,942 7,100
2025/03/03 1,940 1,950 1,932 1,941 4,000
2025/02/28 1,921 1,929 1,914 1,929 11,600
2025/02/27 1,937 1,943 1,927 1,929 4,200
2025/02/26 1,941 1,941 1,927 1,937 5,900
2025/02/25 1,961 1,961 1,934 1,935 19,500
2025/02/21 1,963 1,963 1,917 1,927 7,900
2025/02/20 1,934 1,937 1,923 1,923 9,200
2025/02/19 1,937 1,939 1,920 1,922 10,500
2025/02/18 1,946 1,946 1,930 1,930 7,700
2025/02/17 1,948 1,948 1,935 1,935 6,000
2025/02/14 1,951 1,964 1,940 1,940 8,100
2025/02/13 1,964 1,964 1,945 1,945 6,300
2025/02/12 1,939 1,951 1,935 1,951 5,200
2025/02/10 1,948 1,955 1,929 1,939 13,200
2025/02/07 1,936 1,944 1,924 1,941 9,700
2025/02/06 1,927 1,940 1,921 1,921 7,900
2025/02/05 1,931 1,939 1,923 1,924 3,300
2025/02/04 1,940 1,940 1,920 1,920 10,500
2025/02/03 1,917 1,927 1,909 1,927 10,900
2025/01/31 1,951 1,959 1,898 1,917 50,200
2025/01/30 1,980 1,981 1,885 1,885 100,500
2025/01/29 2,000 2,008 1,980 1,980 9,800
2025/01/28 1,998 2,023 1,990 1,990 7,500
2025/01/27 1,999 2,003 1,979 1,998 14,000
2025/01/24 1,981 1,989 1,970 1,987 12,900
2025/01/23 1,985 1,997 1,976 1,981 9,400
2025/01/22 1,981 1,987 1,969 1,980 6,600
2025/01/21 1,970 1,977 1,960 1,977 5,800
2025/01/20 1,945 1,969 1,941 1,969 8,000
2025/01/17 1,951 1,989 1,933 1,945 19,300
2025/01/16 1,984 1,989 1,951 1,962 18,500
2025/01/15 1,998 2,050 1,971 1,993 18,300
2025/01/14 2,008 2,009 1,981 1,993 14,100
2025/01/10 1,994 2,025 1,992 2,008 8,600
2025/01/09 2,040 2,040 1,992 1,993 13,200
2025/01/08 2,000 2,035 1,999 2,035 12,800
2025/01/07 2,021 2,021 1,988 2,002 20,300
2025/01/06 2,055 2,065 2,024 2,030 14,000

このページの先頭へ