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
2026/05/08 2,310 2,339 2,310 2,319 5,700
2026/05/07 2,279 2,319 2,279 2,301 11,500
2026/05/01 2,270 2,277 2,260 2,270 11,700
2026/04/30 2,284 2,284 2,271 2,271 13,600
2026/04/28 2,300 2,300 2,280 2,299 7,000
2026/04/27 2,314 2,325 2,300 2,300 5,700
2026/04/24 2,352 2,352 2,311 2,311 6,100
2026/04/23 2,358 2,400 2,316 2,316 11,600
2026/04/22 2,370 2,381 2,358 2,358 5,000
2026/04/21 2,389 2,390 2,370 2,370 4,800
2026/04/20 2,404 2,414 2,377 2,378 5,100
2026/04/17 2,380 2,393 2,375 2,390 2,400
2026/04/16 2,380 2,393 2,373 2,373 6,200
2026/04/15 2,409 2,409 2,380 2,380 3,100
2026/04/14 2,388 2,398 2,386 2,388 6,200
2026/04/13 2,400 2,400 2,375 2,389 3,200
2026/04/10 2,424 2,424 2,392 2,392 5,100
2026/04/09 2,373 2,407 2,373 2,407 6,700
2026/04/08 2,374 2,385 2,360 2,372 12,100
2026/04/07 2,357 2,372 2,357 2,371 4,600
2026/04/06 2,366 2,385 2,353 2,353 9,600
2026/04/03 2,328 2,353 2,328 2,353 6,900
2026/03/27 2,300 2,342 2,300 2,330 21,600
2026/03/26 2,347 2,348 2,314 2,325 12,500
2026/03/25 2,330 2,333 2,303 2,325 11,800
2026/03/24 2,268 2,314 2,262 2,314 11,500
2026/03/23 2,320 2,320 2,218 2,218 34,100
2026/03/19 2,358 2,358 2,325 2,325 11,000
2026/03/18 2,350 2,381 2,350 2,368 7,900
2026/03/17 2,346 2,365 2,322 2,339 6,100
2026/03/16 2,365 2,365 2,330 2,333 14,000
2026/03/13 2,436 2,436 2,365 2,365 19,800
2026/03/12 2,455 2,455 2,431 2,431 5,400
2026/03/11 2,441 2,462 2,441 2,455 4,700
2026/03/10 2,453 2,455 2,432 2,454 12,600
2026/03/09 2,440 2,441 2,385 2,436 23,400
2026/03/06 2,456 2,480 2,452 2,462 5,700
2026/03/05 2,475 2,507 2,475 2,485 6,500
2026/03/04 2,471 2,480 2,413 2,425 16,600
2026/03/03 2,532 2,532 2,475 2,494 12,700
2026/03/02 2,544 2,560 2,505 2,554 13,200
2026/02/27 2,507 2,550 2,486 2,550 14,400
2026/02/26 2,500 2,514 2,492 2,501 9,200
2026/02/25 2,530 2,530 2,476 2,496 13,900
2026/02/24 2,446 2,511 2,446 2,504 20,600
2026/02/20 2,459 2,460 2,437 2,444 11,600
2026/02/19 2,458 2,458 2,434 2,451 6,000
2026/02/18 2,468 2,468 2,440 2,445 9,200
2026/02/17 2,469 2,469 2,432 2,453 10,800
2026/02/16 2,475 2,475 2,451 2,469 6,300
2026/02/13 2,507 2,507 2,446 2,467 19,100
2026/02/12 2,514 2,514 2,485 2,504 13,300
2026/02/10 2,480 2,504 2,470 2,504 13,000
2026/02/09 2,490 2,496 2,460 2,461 7,100
2026/02/06 2,484 2,511 2,470 2,490 9,100
2026/02/05 2,467 2,507 2,465 2,507 4,500
2026/02/04 2,447 2,470 2,447 2,470 5,100
2026/02/03 2,437 2,455 2,437 2,438 3,300
2026/02/02 2,453 2,469 2,435 2,438 7,500
2026/01/30 2,418 2,449 2,418 2,449 4,200
2026/01/29 2,485 2,485 2,418 2,418 10,100
2026/01/28 2,489 2,526 2,462 2,462 6,300
2026/01/27 2,499 2,503 2,480 2,486 5,400
2026/01/26 2,493 2,515 2,478 2,515 9,300
2026/01/23 2,500 2,516 2,488 2,493 12,000
2026/01/22 2,511 2,527 2,511 2,513 5,000
2026/01/21 2,509 2,544 2,506 2,509 12,100
2026/01/20 2,530 2,537 2,506 2,509 10,000
2026/01/19 2,515 2,530 2,505 2,528 8,800
2026/01/16 2,516 2,539 2,510 2,515 7,400
2026/01/15 2,552 2,552 2,508 2,542 8,700
2026/01/14 2,469 2,514 2,469 2,514 12,100
2026/01/13 2,460 2,473 2,418 2,469 26,700
2026/01/09 2,439 2,450 2,425 2,450 12,800
2026/01/08 2,450 2,450 2,420 2,435 10,800
2026/01/07 2,422 2,441 2,416 2,441 10,700
2026/01/06 2,448 2,459 2,418 2,432 20,500
2026/01/05 2,488 2,493 2,439 2,448 17,200

このページの先頭へ