ニッタ(5186)の株価時系列情報
ニッタ(5186)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 |
---|---|---|---|---|---|
2024/03/28 | 3,990 | 4,000 | 3,925 | 3,950 | 47,700 |
2024/03/27 | 4,060 | 4,100 | 4,050 | 4,060 | 82,000 |
2024/03/26 | 4,030 | 4,055 | 4,030 | 4,040 | 28,200 |
2024/03/25 | 4,060 | 4,070 | 4,020 | 4,020 | 45,100 |
2024/03/22 | 4,075 | 4,110 | 4,060 | 4,090 | 28,200 |
2024/03/21 | 4,100 | 4,100 | 4,040 | 4,050 | 34,900 |
2024/03/19 | 3,990 | 4,045 | 3,975 | 4,045 | 26,700 |
2024/03/18 | 4,000 | 4,005 | 3,940 | 4,000 | 45,900 |
2024/03/15 | 3,850 | 3,955 | 3,850 | 3,940 | 48,100 |
2024/03/14 | 3,800 | 3,890 | 3,800 | 3,880 | 35,900 |
2024/03/13 | 3,750 | 3,815 | 3,730 | 3,800 | 60,700 |
2024/03/12 | 3,710 | 3,720 | 3,655 | 3,720 | 20,200 |
2024/03/11 | 3,720 | 3,735 | 3,675 | 3,715 | 29,200 |
2024/03/08 | 3,725 | 3,770 | 3,695 | 3,760 | 47,500 |
2024/03/07 | 3,770 | 3,780 | 3,735 | 3,750 | 19,800 |
2024/03/06 | 3,710 | 3,780 | 3,710 | 3,750 | 23,000 |
2024/03/05 | 3,755 | 3,755 | 3,710 | 3,710 | 28,600 |
2024/03/04 | 3,800 | 3,805 | 3,755 | 3,765 | 29,300 |
2024/03/01 | 3,740 | 3,790 | 3,730 | 3,775 | 24,600 |
2024/02/29 | 3,715 | 3,745 | 3,700 | 3,745 | 48,900 |
2024/02/28 | 3,740 | 3,765 | 3,710 | 3,715 | 22,700 |
2024/02/27 | 3,720 | 3,765 | 3,720 | 3,740 | 24,800 |
2024/02/26 | 3,765 | 3,770 | 3,705 | 3,705 | 22,900 |
2024/02/22 | 3,715 | 3,760 | 3,715 | 3,755 | 22,200 |
2024/02/21 | 3,700 | 3,730 | 3,695 | 3,715 | 20,900 |
2024/02/20 | 3,740 | 3,745 | 3,715 | 3,715 | 21,400 |
2024/02/19 | 3,710 | 3,740 | 3,675 | 3,740 | 18,900 |
2024/02/16 | 3,660 | 3,700 | 3,630 | 3,700 | 31,500 |
2024/02/15 | 3,720 | 3,720 | 3,595 | 3,620 | 42,100 |
2024/02/14 | 3,740 | 3,740 | 3,675 | 3,685 | 38,700 |
2024/02/13 | 3,725 | 3,770 | 3,720 | 3,760 | 42,700 |
2024/02/09 | 3,745 | 3,760 | 3,705 | 3,705 | 28,200 |
2024/02/08 | 3,700 | 3,775 | 3,700 | 3,765 | 39,200 |
2024/02/07 | 3,680 | 3,705 | 3,675 | 3,695 | 24,100 |
2024/02/06 | 3,725 | 3,745 | 3,680 | 3,685 | 23,500 |
2024/02/05 | 3,785 | 3,785 | 3,675 | 3,725 | 44,200 |
2024/02/02 | 3,865 | 3,865 | 3,790 | 3,805 | 15,600 |
2024/02/01 | 3,820 | 3,865 | 3,810 | 3,820 | 27,200 |
2024/01/31 | 3,805 | 3,835 | 3,785 | 3,835 | 19,700 |
2024/01/30 | 3,785 | 3,825 | 3,780 | 3,810 | 20,700 |
2024/01/29 | 3,750 | 3,805 | 3,750 | 3,790 | 14,300 |
2024/01/26 | 3,770 | 3,780 | 3,725 | 3,725 | 30,500 |
2024/01/25 | 3,745 | 3,815 | 3,745 | 3,800 | 19,600 |
2024/01/24 | 3,800 | 3,800 | 3,755 | 3,770 | 20,500 |
2024/01/23 | 3,835 | 3,840 | 3,800 | 3,800 | 14,000 |
2024/01/22 | 3,815 | 3,850 | 3,805 | 3,815 | 11,000 |
2024/01/19 | 3,810 | 3,840 | 3,805 | 3,815 | 14,500 |
2024/01/18 | 3,830 | 3,840 | 3,790 | 3,800 | 27,900 |
2024/01/17 | 3,910 | 3,910 | 3,835 | 3,840 | 31,100 |
2024/01/16 | 3,905 | 3,910 | 3,855 | 3,865 | 22,400 |
2024/01/15 | 3,870 | 3,940 | 3,855 | 3,905 | 38,900 |
2024/01/12 | 3,870 | 3,870 | 3,795 | 3,850 | 26,600 |
2024/01/11 | 3,815 | 3,865 | 3,805 | 3,830 | 41,000 |
2024/01/10 | 3,760 | 3,800 | 3,750 | 3,770 | 30,300 |
2024/01/09 | 3,730 | 3,765 | 3,730 | 3,760 | 28,700 |
2024/01/05 | 3,710 | 3,740 | 3,700 | 3,730 | 29,800 |
2024/01/04 | 3,660 | 3,675 | 3,605 | 3,675 | 18,100 |
2023/12/29 | 3,685 | 3,690 | 3,640 | 3,675 | 26,500 |
2023/12/28 | 3,655 | 3,675 | 3,645 | 3,675 | 23,600 |
2023/12/27 | 3,615 | 3,635 | 3,600 | 3,635 | 28,700 |
2023/12/26 | 3,575 | 3,600 | 3,565 | 3,595 | 29,300 |
2023/12/25 | 3,625 | 3,625 | 3,570 | 3,575 | 12,500 |
2023/12/22 | 3,555 | 3,585 | 3,555 | 3,580 | 14,300 |
2023/12/21 | 3,550 | 3,555 | 3,525 | 3,540 | 31,100 |
2023/12/20 | 3,545 | 3,570 | 3,540 | 3,555 | 22,400 |
2023/12/19 | 3,585 | 3,585 | 3,520 | 3,555 | 45,300 |
2023/12/18 | 3,640 | 3,640 | 3,530 | 3,585 | 39,600 |
2023/12/15 | 3,670 | 3,705 | 3,660 | 3,685 | 105,000 |
2023/12/14 | 3,675 | 3,675 | 3,635 | 3,670 | 38,500 |
2023/12/13 | 3,680 | 3,700 | 3,660 | 3,675 | 35,800 |
2023/12/12 | 3,695 | 3,700 | 3,660 | 3,665 | 34,400 |
2023/12/11 | 3,690 | 3,695 | 3,650 | 3,675 | 60,200 |
2023/12/08 | 3,695 | 3,715 | 3,615 | 3,635 | 52,500 |
2023/12/07 | 3,705 | 3,725 | 3,685 | 3,695 | 27,100 |
2023/12/06 | 3,610 | 3,745 | 3,610 | 3,730 | 55,300 |
2023/12/05 | 3,650 | 3,680 | 3,600 | 3,600 | 48,100 |
2023/12/04 | 3,725 | 3,735 | 3,660 | 3,665 | 27,100 |
2023/12/01 | 3,775 | 3,775 | 3,700 | 3,705 | 35,400 |
2023/11/30 | 3,715 | 3,755 | 3,695 | 3,745 | 41,200 |
2023/11/29 | 3,730 | 3,735 | 3,680 | 3,695 | 30,700 |
2023/11/28 | 3,755 | 3,795 | 3,725 | 3,730 | 59,800 |
2023/11/27 | 3,705 | 3,740 | 3,695 | 3,735 | 42,500 |
2023/11/24 | 3,735 | 3,735 | 3,680 | 3,695 | 31,600 |
2023/11/22 | 3,625 | 3,680 | 3,625 | 3,670 | 32,300 |
2023/11/21 | 3,605 | 3,650 | 3,605 | 3,630 | 48,600 |
2023/11/20 | 3,660 | 3,705 | 3,605 | 3,605 | 42,800 |
2023/11/17 | 3,630 | 3,690 | 3,630 | 3,680 | 44,500 |
2023/11/16 | 3,665 | 3,690 | 3,610 | 3,620 | 42,500 |
2023/11/15 | 3,765 | 3,785 | 3,675 | 3,685 | 100,300 |
2023/11/14 | 3,665 | 3,755 | 3,665 | 3,735 | 45,800 |
2023/11/13 | 3,725 | 3,735 | 3,680 | 3,680 | 52,000 |
2023/11/10 | 3,605 | 3,695 | 3,605 | 3,680 | 60,700 |
2023/11/09 | 3,650 | 3,670 | 3,605 | 3,645 | 92,100 |
2023/11/08 | 3,650 | 3,650 | 3,560 | 3,615 | 187,900 |
2023/11/07 | 3,535 | 3,660 | 3,535 | 3,620 | 98,100 |
2023/11/06 | 3,615 | 3,620 | 3,545 | 3,590 | 98,500 |
2023/11/02 | 3,455 | 3,515 | 3,435 | 3,440 | 62,000 |
2023/11/01 | 3,460 | 3,485 | 3,435 | 3,455 | 57,000 |
2023/10/31 | 3,340 | 3,405 | 3,340 | 3,390 | 80,300 |
2023/10/30 | 3,420 | 3,420 | 3,320 | 3,340 | 73,500 |
2023/10/27 | 3,410 | 3,445 | 3,395 | 3,430 | 55,500 |
2023/10/26 | 3,395 | 3,410 | 3,335 | 3,350 | 41,700 |
2023/10/25 | 3,385 | 3,440 | 3,375 | 3,390 | 37,500 |
2023/10/24 | 3,390 | 3,390 | 3,310 | 3,355 | 59,400 |
2023/10/23 | 3,355 | 3,395 | 3,350 | 3,370 | 50,800 |
2023/10/20 | 3,420 | 3,420 | 3,390 | 3,390 | 17,100 |
2023/10/19 | 3,335 | 3,420 | 3,335 | 3,405 | 35,700 |
2023/10/18 | 3,385 | 3,395 | 3,350 | 3,360 | 47,100 |
2023/10/17 | 3,390 | 3,410 | 3,350 | 3,365 | 54,500 |
2023/10/16 | 3,480 | 3,480 | 3,370 | 3,380 | 88,300 |
2023/10/13 | 3,510 | 3,555 | 3,505 | 3,525 | 41,100 |
2023/10/12 | 3,515 | 3,535 | 3,475 | 3,535 | 43,700 |
2023/10/11 | 3,535 | 3,535 | 3,465 | 3,475 | 50,300 |
2023/10/10 | 3,465 | 3,530 | 3,465 | 3,515 | 51,700 |
2023/10/06 | 3,425 | 3,485 | 3,425 | 3,440 | 75,100 |
2023/10/05 | 3,370 | 3,420 | 3,360 | 3,400 | 89,400 |
2023/10/04 | 3,270 | 3,360 | 3,265 | 3,325 | 90,900 |
2023/10/03 | 3,400 | 3,410 | 3,325 | 3,335 | 64,200 |
2023/10/02 | 3,365 | 3,445 | 3,365 | 3,400 | 60,500 |
2023/09/29 | 3,360 | 3,360 | 3,315 | 3,320 | 45,600 |
2023/09/28 | 3,360 | 3,375 | 3,315 | 3,350 | 37,700 |
2023/09/27 | 3,400 | 3,450 | 3,350 | 3,420 | 45,900 |
2023/09/26 | 3,415 | 3,420 | 3,380 | 3,405 | 34,100 |
2023/09/25 | 3,440 | 3,440 | 3,400 | 3,405 | 33,700 |
2023/09/22 | 3,435 | 3,440 | 3,405 | 3,420 | 35,000 |
2023/09/21 | 3,490 | 3,510 | 3,440 | 3,450 | 20,300 |
2023/09/20 | 3,490 | 3,525 | 3,455 | 3,465 | 37,400 |
2023/09/19 | 3,475 | 3,535 | 3,460 | 3,530 | 35,900 |
2023/09/15 | 3,485 | 3,500 | 3,455 | 3,485 | 47,200 |
2023/09/14 | 3,405 | 3,450 | 3,405 | 3,440 | 27,300 |
2023/09/13 | 3,435 | 3,455 | 3,410 | 3,430 | 28,500 |
2023/09/12 | 3,435 | 3,450 | 3,415 | 3,440 | 15,400 |
2023/09/11 | 3,425 | 3,440 | 3,400 | 3,415 | 28,300 |
2023/09/08 | 3,445 | 3,485 | 3,415 | 3,415 | 49,800 |
2023/09/07 | 3,465 | 3,495 | 3,465 | 3,470 | 35,000 |
2023/09/06 | 3,475 | 3,475 | 3,435 | 3,465 | 38,000 |
2023/09/05 | 3,420 | 3,465 | 3,405 | 3,455 | 51,600 |
2023/09/04 | 3,365 | 3,415 | 3,360 | 3,410 | 39,800 |
2023/09/01 | 3,305 | 3,370 | 3,300 | 3,365 | 40,600 |
2023/08/31 | 3,310 | 3,340 | 3,310 | 3,310 | 50,800 |
2023/08/30 | 3,315 | 3,345 | 3,315 | 3,325 | 15,200 |
2023/08/29 | 3,340 | 3,345 | 3,310 | 3,315 | 16,200 |
2023/08/28 | 3,265 | 3,335 | 3,265 | 3,320 | 29,300 |
2023/08/25 | 3,245 | 3,270 | 3,240 | 3,255 | 25,900 |
2023/08/24 | 3,245 | 3,280 | 3,245 | 3,270 | 19,700 |
2023/08/23 | 3,235 | 3,275 | 3,235 | 3,270 | 21,100 |
2023/08/22 | 3,245 | 3,270 | 3,240 | 3,265 | 21,400 |
2023/08/21 | 3,260 | 3,275 | 3,235 | 3,240 | 24,000 |
2023/08/18 | 3,290 | 3,300 | 3,245 | 3,260 | 36,400 |
2023/08/17 | 3,260 | 3,320 | 3,260 | 3,295 | 30,100 |
2023/08/16 | 3,295 | 3,310 | 3,280 | 3,290 | 18,600 |
2023/08/15 | 3,325 | 3,335 | 3,315 | 3,320 | 15,500 |
2023/08/14 | 3,320 | 3,340 | 3,310 | 3,315 | 28,600 |
2023/08/10 | 3,265 | 3,340 | 3,255 | 3,330 | 34,700 |
2023/08/09 | 3,250 | 3,270 | 3,235 | 3,265 | 20,400 |
2023/08/08 | 3,225 | 3,275 | 3,225 | 3,260 | 18,700 |
2023/08/07 | 3,225 | 3,240 | 3,160 | 3,225 | 32,800 |
2023/08/04 | 3,165 | 3,230 | 3,165 | 3,205 | 35,200 |
2023/08/03 | 3,240 | 3,240 | 3,190 | 3,205 | 52,200 |
2023/08/02 | 3,245 | 3,285 | 3,225 | 3,255 | 45,100 |
2023/08/01 | 3,245 | 3,275 | 3,220 | 3,265 | 37,500 |
2023/07/31 | 3,265 | 3,265 | 3,230 | 3,245 | 36,800 |
2023/07/28 | 3,170 | 3,200 | 3,160 | 3,200 | 38,200 |
2023/07/27 | 3,215 | 3,220 | 3,185 | 3,210 | 21,000 |
2023/07/26 | 3,225 | 3,240 | 3,195 | 3,220 | 21,700 |
2023/07/25 | 3,225 | 3,260 | 3,220 | 3,225 | 21,100 |
2023/07/24 | 3,200 | 3,245 | 3,175 | 3,225 | 29,300 |
2023/07/21 | 3,185 | 3,200 | 3,160 | 3,180 | 24,800 |
2023/07/20 | 3,180 | 3,195 | 3,165 | 3,165 | 24,900 |
2023/07/19 | 3,165 | 3,175 | 3,150 | 3,165 | 24,300 |
2023/07/18 | 3,125 | 3,140 | 3,105 | 3,135 | 39,300 |
2023/07/14 | 3,100 | 3,105 | 3,080 | 3,105 | 27,200 |
2023/07/13 | 3,105 | 3,115 | 3,075 | 3,085 | 31,600 |
2023/07/12 | 3,105 | 3,105 | 3,075 | 3,100 | 27,800 |
2023/07/11 | 3,125 | 3,130 | 3,100 | 3,100 | 23,800 |
2023/07/10 | 3,135 | 3,155 | 3,125 | 3,130 | 43,900 |
2023/07/07 | 3,130 | 3,140 | 3,090 | 3,120 | 38,400 |
2023/07/06 | 3,130 | 3,150 | 3,120 | 3,135 | 23,200 |
2023/07/05 | 3,100 | 3,140 | 3,100 | 3,130 | 30,900 |
2023/07/04 | 3,140 | 3,160 | 3,110 | 3,130 | 30,600 |
2023/07/03 | 3,110 | 3,160 | 3,110 | 3,140 | 30,200 |
2023/06/30 | 3,100 | 3,105 | 3,050 | 3,050 | 35,000 |
2023/06/29 | 3,125 | 3,130 | 3,090 | 3,100 | 21,300 |
2023/06/28 | 3,065 | 3,120 | 3,065 | 3,115 | 34,800 |
2023/06/27 | 3,080 | 3,090 | 3,045 | 3,060 | 23,800 |
2023/06/26 | 3,065 | 3,100 | 3,035 | 3,080 | 19,500 |
2023/06/23 | 3,110 | 3,120 | 3,060 | 3,065 | 23,300 |
2023/06/22 | 3,115 | 3,140 | 3,100 | 3,105 | 18,000 |
2023/06/21 | 3,095 | 3,125 | 3,080 | 3,110 | 17,300 |
2023/06/20 | 3,085 | 3,095 | 3,060 | 3,095 | 19,600 |
2023/06/19 | 3,080 | 3,105 | 3,080 | 3,095 | 23,100 |
2023/06/16 | 3,100 | 3,110 | 3,070 | 3,075 | 61,300 |
2023/06/15 | 3,105 | 3,130 | 3,085 | 3,110 | 31,000 |
2023/06/14 | 3,080 | 3,110 | 3,075 | 3,110 | 28,700 |
2023/06/13 | 3,040 | 3,075 | 3,040 | 3,060 | 25,500 |
2023/06/12 | 3,055 | 3,065 | 3,030 | 3,050 | 14,300 |
2023/06/09 | 3,010 | 3,050 | 3,010 | 3,040 | 44,400 |
2023/06/08 | 3,050 | 3,060 | 3,005 | 3,010 | 21,200 |
2023/06/07 | 3,045 | 3,070 | 3,005 | 3,005 | 43,100 |
2023/06/06 | 3,010 | 3,050 | 3,010 | 3,040 | 28,100 |