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 |
|---|---|---|---|---|---|
| 2026/02/10 | 4,265 | 4,310 | 4,255 | 4,290 | 41,500 |
| 2026/02/09 | 4,250 | 4,265 | 4,180 | 4,235 | 70,300 |
| 2026/02/06 | 4,160 | 4,185 | 4,105 | 4,110 | 46,200 |
| 2026/02/05 | 4,200 | 4,210 | 4,170 | 4,170 | 28,400 |
| 2026/02/04 | 4,145 | 4,180 | 4,130 | 4,155 | 27,700 |
| 2026/02/03 | 4,065 | 4,130 | 4,065 | 4,120 | 31,300 |
| 2026/02/02 | 4,100 | 4,125 | 4,060 | 4,060 | 25,500 |
| 2026/01/30 | 4,100 | 4,100 | 4,055 | 4,075 | 36,700 |
| 2026/01/29 | 4,070 | 4,075 | 4,000 | 4,065 | 53,900 |
| 2026/01/28 | 4,105 | 4,105 | 4,055 | 4,055 | 29,000 |
| 2026/01/27 | 4,135 | 4,160 | 4,100 | 4,150 | 35,000 |
| 2026/01/26 | 4,220 | 4,235 | 4,160 | 4,160 | 29,000 |
| 2026/01/23 | 4,280 | 4,280 | 4,245 | 4,280 | 22,900 |
| 2026/01/22 | 4,200 | 4,255 | 4,200 | 4,240 | 24,900 |
| 2026/01/21 | 4,200 | 4,205 | 4,170 | 4,195 | 19,000 |
| 2026/01/20 | 4,285 | 4,285 | 4,230 | 4,235 | 23,900 |
| 2026/01/19 | 4,365 | 4,370 | 4,275 | 4,290 | 22,500 |
| 2026/01/16 | 4,260 | 4,345 | 4,240 | 4,345 | 27,200 |
| 2026/01/15 | 4,250 | 4,280 | 4,235 | 4,280 | 22,300 |
| 2026/01/14 | 4,245 | 4,295 | 4,240 | 4,280 | 31,500 |
| 2026/01/13 | 4,290 | 4,290 | 4,225 | 4,245 | 30,700 |
| 2026/01/09 | 4,205 | 4,245 | 4,190 | 4,230 | 23,100 |
| 2026/01/08 | 4,220 | 4,245 | 4,180 | 4,200 | 22,400 |
| 2026/01/07 | 4,210 | 4,255 | 4,190 | 4,220 | 25,400 |
| 2026/01/06 | 4,185 | 4,235 | 4,185 | 4,215 | 23,700 |
| 2026/01/05 | 4,215 | 4,245 | 4,170 | 4,185 | 32,500 |
| 2025/12/30 | 4,235 | 4,240 | 4,205 | 4,215 | 14,000 |
| 2025/12/29 | 4,195 | 4,240 | 4,195 | 4,240 | 24,200 |
| 2025/12/26 | 4,180 | 4,200 | 4,180 | 4,185 | 15,200 |
| 2025/12/25 | 4,170 | 4,185 | 4,165 | 4,180 | 9,200 |
| 2025/12/24 | 4,175 | 4,190 | 4,155 | 4,170 | 13,100 |
| 2025/12/23 | 4,165 | 4,200 | 4,165 | 4,190 | 20,800 |
| 2025/12/22 | 4,220 | 4,220 | 4,175 | 4,175 | 12,800 |
| 2025/12/19 | 4,145 | 4,180 | 4,135 | 4,160 | 32,400 |
| 2025/12/18 | 4,130 | 4,160 | 4,110 | 4,155 | 18,000 |
| 2025/12/17 | 4,110 | 4,135 | 4,110 | 4,110 | 17,200 |
| 2025/12/16 | 4,145 | 4,150 | 4,110 | 4,110 | 20,300 |
| 2025/12/15 | 4,155 | 4,180 | 4,145 | 4,165 | 35,600 |
| 2025/12/12 | 4,160 | 4,170 | 4,130 | 4,170 | 26,900 |
| 2025/12/11 | 4,175 | 4,185 | 4,090 | 4,100 | 20,000 |
| 2025/12/10 | 4,120 | 4,170 | 4,105 | 4,120 | 49,700 |
| 2025/12/09 | 4,110 | 4,115 | 4,085 | 4,100 | 18,500 |
| 2025/12/08 | 4,080 | 4,110 | 4,080 | 4,110 | 24,100 |
| 2025/12/05 | 4,080 | 4,085 | 4,045 | 4,045 | 16,300 |
| 2025/12/04 | 4,035 | 4,085 | 4,020 | 4,075 | 19,600 |
| 2025/12/03 | 4,035 | 4,050 | 4,010 | 4,025 | 28,400 |
| 2025/12/02 | 4,100 | 4,100 | 4,050 | 4,060 | 16,700 |
| 2025/12/01 | 4,160 | 4,160 | 4,100 | 4,100 | 21,300 |
| 2025/11/28 | 4,135 | 4,175 | 4,125 | 4,160 | 25,200 |
| 2025/11/27 | 4,120 | 4,140 | 4,110 | 4,130 | 21,900 |
| 2025/11/26 | 4,050 | 4,120 | 4,050 | 4,115 | 28,100 |
| 2025/11/25 | 4,025 | 4,055 | 4,010 | 4,030 | 32,400 |
| 2025/11/21 | 3,920 | 4,030 | 3,915 | 4,025 | 39,000 |
| 2025/11/20 | 3,970 | 3,990 | 3,955 | 3,960 | 28,100 |
| 2025/11/19 | 3,945 | 3,975 | 3,920 | 3,935 | 27,500 |
| 2025/11/18 | 4,040 | 4,040 | 3,945 | 3,965 | 29,200 |
| 2025/11/17 | 4,045 | 4,070 | 4,030 | 4,055 | 21,500 |
| 2025/11/14 | 4,065 | 4,110 | 4,055 | 4,070 | 27,800 |
| 2025/11/13 | 4,065 | 4,115 | 4,065 | 4,095 | 15,100 |
| 2025/11/12 | 4,040 | 4,095 | 4,040 | 4,065 | 23,200 |
| 2025/11/11 | 4,085 | 4,085 | 4,015 | 4,045 | 22,300 |
| 2025/11/10 | 4,105 | 4,120 | 4,040 | 4,100 | 27,900 |
| 2025/11/07 | 4,080 | 4,115 | 4,040 | 4,045 | 29,900 |
| 2025/11/06 | 4,060 | 4,120 | 4,035 | 4,080 | 25,200 |
| 2025/11/05 | 4,070 | 4,080 | 3,970 | 4,035 | 37,800 |
| 2025/11/04 | 4,010 | 4,100 | 4,010 | 4,065 | 27,200 |
| 2025/10/31 | 4,065 | 4,080 | 3,995 | 4,045 | 30,900 |
| 2025/10/30 | 4,035 | 4,095 | 4,035 | 4,060 | 39,900 |
| 2025/10/29 | 4,105 | 4,115 | 4,035 | 4,040 | 29,700 |
| 2025/10/28 | 4,220 | 4,220 | 4,125 | 4,125 | 37,200 |
| 2025/10/27 | 4,155 | 4,235 | 4,150 | 4,220 | 41,900 |
| 2025/10/24 | 4,120 | 4,145 | 4,110 | 4,130 | 12,700 |
| 2025/10/23 | 4,095 | 4,135 | 4,050 | 4,115 | 28,500 |
| 2025/10/22 | 4,070 | 4,095 | 4,055 | 4,095 | 16,000 |
| 2025/10/21 | 4,060 | 4,095 | 4,060 | 4,060 | 20,400 |
| 2025/10/20 | 4,070 | 4,070 | 4,010 | 4,060 | 19,700 |
| 2025/10/17 | 4,030 | 4,030 | 3,985 | 4,005 | 27,200 |
| 2025/10/16 | 4,050 | 4,130 | 3,965 | 4,010 | 72,900 |
| 2025/10/15 | 3,985 | 4,130 | 3,985 | 4,100 | 75,400 |
| 2025/10/14 | 3,970 | 3,995 | 3,925 | 3,950 | 33,500 |
| 2025/10/10 | 4,020 | 4,090 | 3,980 | 3,990 | 34,000 |
| 2025/10/09 | 4,040 | 4,090 | 4,040 | 4,080 | 21,000 |
| 2025/10/08 | 4,085 | 4,100 | 4,050 | 4,050 | 17,600 |
| 2025/10/07 | 4,050 | 4,115 | 4,050 | 4,105 | 19,700 |
| 2025/10/06 | 4,120 | 4,120 | 4,055 | 4,065 | 35,000 |
| 2025/10/03 | 3,990 | 4,050 | 3,990 | 4,050 | 19,700 |
| 2025/10/02 | 4,050 | 4,075 | 3,950 | 3,990 | 35,500 |
| 2025/10/01 | 4,125 | 4,145 | 4,010 | 4,035 | 48,000 |
| 2025/09/30 | 4,225 | 4,245 | 4,140 | 4,160 | 41,300 |
| 2025/09/29 | 4,190 | 4,205 | 4,125 | 4,180 | 47,300 |
| 2025/09/26 | 4,100 | 4,220 | 4,100 | 4,195 | 54,100 |
| 2025/09/25 | 4,065 | 4,095 | 4,040 | 4,085 | 55,000 |
| 2025/09/24 | 4,060 | 4,090 | 4,040 | 4,065 | 39,200 |
| 2025/09/22 | 4,105 | 4,120 | 4,065 | 4,065 | 24,800 |
| 2025/09/19 | 4,110 | 4,130 | 4,085 | 4,105 | 70,500 |
| 2025/09/18 | 4,125 | 4,130 | 4,090 | 4,130 | 33,500 |
| 2025/09/17 | 4,145 | 4,150 | 4,095 | 4,110 | 37,100 |
| 2025/09/16 | 4,135 | 4,160 | 4,120 | 4,145 | 43,200 |
| 2025/09/12 | 4,145 | 4,170 | 4,100 | 4,120 | 47,400 |
| 2025/09/11 | 4,140 | 4,160 | 4,130 | 4,140 | 23,600 |
| 2025/09/10 | 4,140 | 4,165 | 4,115 | 4,140 | 19,300 |
| 2025/09/09 | 4,200 | 4,200 | 4,150 | 4,175 | 34,600 |
| 2025/09/08 | 4,115 | 4,175 | 4,115 | 4,175 | 48,300 |
| 2025/09/05 | 4,075 | 4,095 | 4,050 | 4,080 | 38,200 |
| 2025/09/04 | 4,120 | 4,120 | 4,065 | 4,075 | 25,800 |
| 2025/09/03 | 4,110 | 4,145 | 4,095 | 4,115 | 40,500 |
| 2025/09/02 | 4,150 | 4,155 | 4,090 | 4,090 | 26,900 |
| 2025/09/01 | 4,125 | 4,180 | 4,125 | 4,155 | 22,300 |
| 2025/08/29 | 4,110 | 4,150 | 4,110 | 4,125 | 18,600 |
| 2025/08/28 | 4,115 | 4,145 | 4,115 | 4,140 | 21,400 |
| 2025/08/27 | 4,070 | 4,135 | 4,070 | 4,115 | 40,600 |
| 2025/08/26 | 4,110 | 4,120 | 4,060 | 4,060 | 60,700 |
| 2025/08/25 | 4,075 | 4,125 | 4,075 | 4,085 | 22,300 |
| 2025/08/22 | 4,055 | 4,085 | 4,045 | 4,075 | 16,200 |
| 2025/08/21 | 4,040 | 4,065 | 4,020 | 4,055 | 24,100 |
| 2025/08/20 | 4,035 | 4,080 | 4,035 | 4,050 | 13,100 |
| 2025/08/19 | 4,040 | 4,045 | 4,005 | 4,040 | 17,200 |
| 2025/08/18 | 3,985 | 4,025 | 3,975 | 4,020 | 22,500 |
| 2025/08/15 | 4,005 | 4,010 | 3,960 | 3,985 | 37,200 |
| 2025/08/14 | 4,000 | 4,030 | 3,990 | 4,005 | 32,400 |
| 2025/08/13 | 4,040 | 4,080 | 4,025 | 4,045 | 23,400 |
| 2025/08/12 | 4,035 | 4,055 | 4,000 | 4,040 | 29,200 |
| 2025/08/08 | 4,005 | 4,045 | 3,990 | 4,035 | 26,600 |
| 2025/08/07 | 3,985 | 4,040 | 3,960 | 4,005 | 36,000 |
| 2025/08/06 | 3,925 | 4,030 | 3,925 | 3,985 | 36,300 |
| 2025/08/05 | 3,945 | 3,970 | 3,910 | 3,915 | 50,300 |
| 2025/08/04 | 3,980 | 4,070 | 3,930 | 3,945 | 53,500 |
| 2025/08/01 | 4,130 | 4,185 | 3,995 | 4,040 | 56,700 |
| 2025/07/31 | 4,090 | 4,125 | 4,070 | 4,125 | 32,200 |
| 2025/07/30 | 4,060 | 4,075 | 4,035 | 4,075 | 35,300 |
| 2025/07/29 | 4,020 | 4,050 | 4,020 | 4,050 | 28,800 |
| 2025/07/28 | 4,020 | 4,030 | 3,995 | 4,020 | 22,500 |
| 2025/07/25 | 4,000 | 4,050 | 3,970 | 4,045 | 35,200 |
| 2025/07/24 | 4,005 | 4,040 | 3,995 | 3,995 | 33,700 |
| 2025/07/23 | 3,995 | 4,015 | 3,975 | 4,005 | 41,000 |
| 2025/07/22 | 3,930 | 3,985 | 3,910 | 3,935 | 23,700 |
| 2025/07/18 | 3,970 | 3,970 | 3,940 | 3,960 | 17,600 |
| 2025/07/17 | 3,935 | 3,960 | 3,920 | 3,960 | 14,300 |
| 2025/07/16 | 3,945 | 3,950 | 3,920 | 3,935 | 16,900 |
| 2025/07/15 | 3,930 | 3,940 | 3,905 | 3,930 | 37,200 |
| 2025/07/14 | 3,890 | 3,955 | 3,875 | 3,930 | 25,300 |
| 2025/07/11 | 3,850 | 3,900 | 3,850 | 3,875 | 20,600 |
| 2025/07/10 | 3,845 | 3,845 | 3,810 | 3,840 | 44,800 |
| 2025/07/09 | 3,810 | 3,875 | 3,810 | 3,845 | 26,000 |
| 2025/07/08 | 3,815 | 3,815 | 3,780 | 3,805 | 43,100 |
| 2025/07/07 | 3,840 | 3,840 | 3,800 | 3,810 | 15,900 |
| 2025/07/04 | 3,845 | 3,855 | 3,820 | 3,835 | 12,200 |
| 2025/07/03 | 3,840 | 3,860 | 3,815 | 3,830 | 18,700 |
| 2025/07/02 | 3,795 | 3,860 | 3,795 | 3,840 | 19,600 |
| 2025/07/01 | 3,835 | 3,835 | 3,800 | 3,815 | 26,100 |
| 2025/06/30 | 3,930 | 3,930 | 3,845 | 3,860 | 46,600 |
| 2025/06/27 | 3,840 | 3,920 | 3,840 | 3,900 | 39,400 |
| 2025/06/26 | 3,775 | 3,825 | 3,770 | 3,810 | 36,700 |
| 2025/06/25 | 3,780 | 3,780 | 3,715 | 3,750 | 40,500 |
| 2025/06/24 | 3,790 | 3,805 | 3,745 | 3,780 | 21,200 |
| 2025/06/23 | 3,745 | 3,790 | 3,735 | 3,765 | 13,000 |
| 2025/06/20 | 3,745 | 3,775 | 3,745 | 3,755 | 29,800 |
| 2025/06/19 | 3,720 | 3,745 | 3,705 | 3,735 | 21,800 |
| 2025/06/18 | 3,720 | 3,750 | 3,715 | 3,735 | 21,500 |
| 2025/06/17 | 3,715 | 3,735 | 3,690 | 3,725 | 18,700 |
| 2025/06/16 | 3,745 | 3,755 | 3,695 | 3,715 | 17,800 |
| 2025/06/13 | 3,710 | 3,725 | 3,690 | 3,710 | 29,200 |
| 2025/06/12 | 3,740 | 3,755 | 3,690 | 3,725 | 27,300 |
| 2025/06/11 | 3,710 | 3,765 | 3,710 | 3,740 | 26,400 |
| 2025/06/10 | 3,795 | 3,795 | 3,710 | 3,730 | 42,700 |
| 2025/06/09 | 3,810 | 3,875 | 3,790 | 3,810 | 45,900 |
| 2025/06/06 | 3,795 | 3,810 | 3,785 | 3,800 | 21,700 |
| 2025/06/05 | 3,755 | 3,805 | 3,755 | 3,785 | 21,000 |
| 2025/06/04 | 3,805 | 3,830 | 3,790 | 3,795 | 25,500 |
| 2025/06/03 | 3,795 | 3,820 | 3,780 | 3,800 | 21,200 |
| 2025/06/02 | 3,760 | 3,795 | 3,735 | 3,785 | 37,500 |
| 2025/05/30 | 3,770 | 3,810 | 3,765 | 3,795 | 25,100 |
| 2025/05/29 | 3,795 | 3,830 | 3,790 | 3,805 | 34,000 |
| 2025/05/28 | 3,840 | 3,840 | 3,770 | 3,785 | 21,100 |
| 2025/05/27 | 3,780 | 3,800 | 3,750 | 3,790 | 21,200 |
| 2025/05/26 | 3,780 | 3,815 | 3,775 | 3,790 | 22,800 |
| 2025/05/23 | 3,690 | 3,830 | 3,690 | 3,780 | 47,300 |
| 2025/05/22 | 3,625 | 3,680 | 3,625 | 3,670 | 28,000 |
| 2025/05/21 | 3,700 | 3,720 | 3,645 | 3,675 | 30,600 |
| 2025/05/20 | 3,700 | 3,735 | 3,700 | 3,700 | 23,900 |
| 2025/05/19 | 3,680 | 3,725 | 3,665 | 3,710 | 18,200 |
| 2025/05/16 | 3,670 | 3,695 | 3,655 | 3,680 | 29,300 |
| 2025/05/15 | 3,630 | 3,695 | 3,630 | 3,680 | 30,600 |
| 2025/05/14 | 3,670 | 3,690 | 3,625 | 3,690 | 22,200 |
| 2025/05/13 | 3,705 | 3,715 | 3,655 | 3,670 | 19,000 |
| 2025/05/12 | 3,690 | 3,720 | 3,660 | 3,680 | 23,700 |
| 2025/05/09 | 3,635 | 3,730 | 3,625 | 3,655 | 44,500 |
| 2025/05/08 | 3,695 | 3,695 | 3,620 | 3,645 | 22,500 |
| 2025/05/07 | 3,675 | 3,695 | 3,655 | 3,675 | 29,300 |
| 2025/05/02 | 3,695 | 3,725 | 3,650 | 3,670 | 18,000 |
| 2025/05/01 | 3,650 | 3,700 | 3,640 | 3,680 | 20,200 |
| 2025/04/30 | 3,650 | 3,670 | 3,640 | 3,665 | 20,200 |
| 2025/04/28 | 3,670 | 3,685 | 3,630 | 3,650 | 19,400 |
| 2025/04/25 | 3,640 | 3,680 | 3,640 | 3,650 | 12,400 |
| 2025/04/24 | 3,675 | 3,700 | 3,630 | 3,640 | 18,600 |
| 2025/04/23 | 3,685 | 3,715 | 3,660 | 3,675 | 36,800 |
| 2025/04/22 | 3,580 | 3,645 | 3,570 | 3,640 | 30,600 |
| 2025/04/21 | 3,555 | 3,590 | 3,525 | 3,545 | 12,000 |
| 2025/04/18 | 3,555 | 3,575 | 3,505 | 3,555 | 18,400 |
| 2025/04/17 | 3,520 | 3,525 | 3,480 | 3,505 | 17,700 |