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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 3,520 | 3,535 | 3,495 | 3,510 | 22,700 |
| 2025/04/15 | 3,505 | 3,505 | 3,470 | 3,480 | 27,100 |
| 2025/04/14 | 3,480 | 3,505 | 3,430 | 3,470 | 34,500 |
| 2025/04/11 | 3,335 | 3,435 | 3,295 | 3,425 | 31,200 |
| 2025/04/10 | 3,535 | 3,535 | 3,440 | 3,475 | 36,700 |
| 2025/04/09 | 3,335 | 3,345 | 3,250 | 3,285 | 35,700 |
| 2025/04/08 | 3,375 | 3,435 | 3,335 | 3,385 | 45,600 |
| 2025/04/07 | 3,225 | 3,330 | 3,145 | 3,265 | 62,300 |
| 2025/04/04 | 3,575 | 3,575 | 3,400 | 3,460 | 51,800 |
| 2025/04/03 | 3,695 | 3,720 | 3,610 | 3,640 | 39,600 |
| 2025/04/02 | 3,815 | 3,815 | 3,740 | 3,760 | 40,200 |
| 2025/04/01 | 3,775 | 3,805 | 3,760 | 3,760 | 25,500 |
| 2025/03/31 | 3,750 | 3,760 | 3,680 | 3,740 | 49,300 |
| 2025/03/28 | 3,815 | 3,825 | 3,770 | 3,790 | 38,900 |
| 2025/03/27 | 3,860 | 3,920 | 3,845 | 3,910 | 62,400 |
| 2025/03/26 | 3,860 | 3,910 | 3,855 | 3,895 | 47,300 |
| 2025/03/25 | 3,850 | 3,865 | 3,830 | 3,850 | 13,200 |
| 2025/03/24 | 3,890 | 3,890 | 3,820 | 3,850 | 23,200 |
| 2025/03/21 | 3,860 | 3,905 | 3,860 | 3,875 | 32,700 |
| 2025/03/19 | 3,830 | 3,915 | 3,830 | 3,870 | 16,300 |
| 2025/03/18 | 3,835 | 3,885 | 3,835 | 3,840 | 23,400 |
| 2025/03/17 | 3,830 | 3,865 | 3,815 | 3,835 | 23,000 |
| 2025/03/14 | 3,785 | 3,820 | 3,785 | 3,815 | 25,800 |
| 2025/03/13 | 3,780 | 3,815 | 3,765 | 3,795 | 29,100 |
| 2025/03/12 | 3,730 | 3,800 | 3,730 | 3,780 | 22,000 |
| 2025/03/11 | 3,755 | 3,780 | 3,720 | 3,750 | 29,000 |
| 2025/03/10 | 3,785 | 3,815 | 3,765 | 3,785 | 22,400 |
| 2025/03/07 | 3,745 | 3,805 | 3,700 | 3,760 | 44,300 |
| 2025/03/06 | 3,695 | 3,745 | 3,695 | 3,735 | 37,200 |
| 2025/03/05 | 3,635 | 3,655 | 3,625 | 3,625 | 28,100 |
| 2025/03/04 | 3,620 | 3,630 | 3,590 | 3,595 | 18,500 |
| 2025/03/03 | 3,645 | 3,645 | 3,605 | 3,620 | 16,900 |
| 2025/02/28 | 3,565 | 3,600 | 3,540 | 3,575 | 37,600 |
| 2025/02/27 | 3,525 | 3,560 | 3,525 | 3,560 | 15,800 |
| 2025/02/26 | 3,550 | 3,565 | 3,500 | 3,525 | 30,500 |
| 2025/02/25 | 3,550 | 3,600 | 3,550 | 3,580 | 16,100 |
| 2025/02/21 | 3,565 | 3,605 | 3,565 | 3,605 | 33,200 |
| 2025/02/20 | 3,630 | 3,645 | 3,550 | 3,560 | 24,800 |
| 2025/02/19 | 3,685 | 3,715 | 3,655 | 3,655 | 15,700 |
| 2025/02/18 | 3,665 | 3,690 | 3,660 | 3,680 | 12,600 |
| 2025/02/17 | 3,665 | 3,685 | 3,660 | 3,665 | 17,100 |
| 2025/02/14 | 3,685 | 3,685 | 3,630 | 3,635 | 18,300 |
| 2025/02/13 | 3,615 | 3,680 | 3,615 | 3,645 | 30,800 |
| 2025/02/12 | 3,665 | 3,665 | 3,605 | 3,605 | 22,800 |
| 2025/02/10 | 3,690 | 3,740 | 3,610 | 3,615 | 42,300 |
| 2025/02/07 | 3,600 | 3,720 | 3,600 | 3,690 | 73,200 |
| 2025/02/06 | 3,610 | 3,615 | 3,585 | 3,585 | 24,700 |
| 2025/02/05 | 3,570 | 3,600 | 3,565 | 3,570 | 20,900 |
| 2025/02/04 | 3,595 | 3,600 | 3,545 | 3,570 | 38,900 |
| 2025/02/03 | 3,600 | 3,615 | 3,525 | 3,525 | 37,000 |
| 2025/01/31 | 3,595 | 3,630 | 3,580 | 3,610 | 21,900 |
| 2025/01/30 | 3,575 | 3,600 | 3,555 | 3,595 | 22,600 |
| 2025/01/29 | 3,560 | 3,595 | 3,560 | 3,580 | 19,500 |
| 2025/01/28 | 3,550 | 3,585 | 3,540 | 3,560 | 23,200 |
| 2025/01/27 | 3,585 | 3,585 | 3,540 | 3,565 | 16,200 |
| 2025/01/24 | 3,515 | 3,560 | 3,515 | 3,520 | 29,000 |
| 2025/01/23 | 3,515 | 3,525 | 3,500 | 3,515 | 19,200 |
| 2025/01/22 | 3,495 | 3,530 | 3,495 | 3,525 | 21,700 |
| 2025/01/21 | 3,510 | 3,515 | 3,480 | 3,480 | 18,600 |
| 2025/01/20 | 3,500 | 3,520 | 3,485 | 3,510 | 24,500 |
| 2025/01/17 | 3,480 | 3,480 | 3,445 | 3,470 | 23,400 |
| 2025/01/16 | 3,520 | 3,520 | 3,455 | 3,490 | 33,800 |
| 2025/01/15 | 3,510 | 3,540 | 3,485 | 3,510 | 33,900 |
| 2025/01/14 | 3,520 | 3,530 | 3,470 | 3,510 | 53,900 |
| 2025/01/10 | 3,550 | 3,555 | 3,520 | 3,520 | 27,900 |
| 2025/01/09 | 3,580 | 3,580 | 3,550 | 3,550 | 31,100 |
| 2025/01/08 | 3,630 | 3,630 | 3,580 | 3,585 | 37,700 |
| 2025/01/07 | 3,685 | 3,685 | 3,625 | 3,630 | 27,800 |
| 2025/01/06 | 3,780 | 3,800 | 3,660 | 3,675 | 29,600 |
| 2024/12/30 | 3,700 | 3,770 | 3,700 | 3,725 | 30,500 |
| 2024/12/27 | 3,640 | 3,680 | 3,605 | 3,680 | 34,000 |
| 2024/12/26 | 3,655 | 3,655 | 3,610 | 3,640 | 36,600 |
| 2024/12/25 | 3,670 | 3,670 | 3,610 | 3,655 | 17,400 |
| 2024/12/24 | 3,660 | 3,675 | 3,650 | 3,660 | 38,000 |
| 2024/12/23 | 3,620 | 3,690 | 3,610 | 3,685 | 79,000 |
| 2024/12/20 | 3,700 | 3,700 | 3,565 | 3,565 | 224,000 |
| 2024/12/19 | 3,650 | 3,700 | 3,635 | 3,685 | 82,700 |
| 2024/12/18 | 3,715 | 3,715 | 3,630 | 3,640 | 47,000 |
| 2024/12/17 | 3,760 | 3,760 | 3,660 | 3,685 | 43,200 |
| 2024/12/16 | 3,695 | 3,780 | 3,680 | 3,755 | 114,100 |
| 2024/12/13 | 3,580 | 3,625 | 3,555 | 3,625 | 62,400 |
| 2024/12/12 | 3,625 | 3,670 | 3,595 | 3,640 | 57,100 |
| 2024/12/11 | 3,580 | 3,580 | 3,560 | 3,575 | 78,800 |
| 2024/12/10 | 3,605 | 3,625 | 3,550 | 3,570 | 50,400 |
| 2024/12/09 | 3,555 | 3,600 | 3,535 | 3,565 | 63,900 |
| 2024/12/06 | 3,545 | 3,555 | 3,530 | 3,540 | 33,800 |
| 2024/12/05 | 3,595 | 3,595 | 3,515 | 3,530 | 33,800 |
| 2024/12/04 | 3,605 | 3,620 | 3,535 | 3,550 | 27,300 |
| 2024/12/03 | 3,535 | 3,630 | 3,535 | 3,605 | 57,200 |
| 2024/12/02 | 3,520 | 3,585 | 3,520 | 3,545 | 21,200 |
| 2024/11/29 | 3,530 | 3,545 | 3,505 | 3,520 | 24,700 |
| 2024/11/28 | 3,485 | 3,520 | 3,455 | 3,520 | 37,400 |
| 2024/11/27 | 3,535 | 3,540 | 3,480 | 3,500 | 32,300 |
| 2024/11/26 | 3,570 | 3,600 | 3,530 | 3,550 | 51,300 |
| 2024/11/25 | 3,625 | 3,625 | 3,560 | 3,580 | 63,700 |
| 2024/11/22 | 3,605 | 3,630 | 3,560 | 3,570 | 34,500 |
| 2024/11/21 | 3,615 | 3,615 | 3,585 | 3,590 | 18,900 |
| 2024/11/20 | 3,605 | 3,625 | 3,590 | 3,620 | 35,000 |
| 2024/11/19 | 3,630 | 3,665 | 3,585 | 3,620 | 47,400 |
| 2024/11/18 | 3,640 | 3,665 | 3,615 | 3,640 | 40,400 |
| 2024/11/15 | 3,670 | 3,685 | 3,650 | 3,665 | 16,400 |
| 2024/11/14 | 3,665 | 3,705 | 3,650 | 3,655 | 14,100 |
| 2024/11/13 | 3,695 | 3,725 | 3,650 | 3,650 | 18,900 |
| 2024/11/12 | 3,705 | 3,760 | 3,675 | 3,685 | 20,400 |
| 2024/11/11 | 3,670 | 3,715 | 3,670 | 3,705 | 19,800 |
| 2024/11/08 | 3,760 | 3,770 | 3,690 | 3,690 | 17,800 |
| 2024/11/07 | 3,690 | 3,765 | 3,675 | 3,750 | 24,300 |
| 2024/11/06 | 3,805 | 3,805 | 3,690 | 3,695 | 26,500 |
| 2024/11/05 | 3,690 | 3,770 | 3,635 | 3,770 | 36,200 |
| 2024/11/01 | 3,700 | 3,710 | 3,675 | 3,685 | 20,800 |
| 2024/10/31 | 3,645 | 3,745 | 3,645 | 3,715 | 26,200 |
| 2024/10/30 | 3,670 | 3,720 | 3,650 | 3,680 | 104,200 |
| 2024/10/29 | 3,690 | 3,700 | 3,630 | 3,670 | 22,600 |
| 2024/10/28 | 3,615 | 3,665 | 3,555 | 3,665 | 20,200 |
| 2024/10/25 | 3,655 | 3,655 | 3,575 | 3,600 | 13,500 |
| 2024/10/24 | 3,640 | 3,655 | 3,615 | 3,640 | 20,900 |
| 2024/10/23 | 3,655 | 3,710 | 3,640 | 3,640 | 19,800 |
| 2024/10/22 | 3,705 | 3,725 | 3,650 | 3,675 | 28,500 |
| 2024/10/21 | 3,760 | 3,760 | 3,710 | 3,725 | 11,200 |
| 2024/10/18 | 3,740 | 3,755 | 3,705 | 3,745 | 9,000 |
| 2024/10/17 | 3,730 | 3,755 | 3,710 | 3,720 | 19,200 |
| 2024/10/16 | 3,710 | 3,785 | 3,635 | 3,730 | 31,000 |
| 2024/10/15 | 3,765 | 3,800 | 3,720 | 3,770 | 28,700 |
| 2024/10/11 | 3,750 | 3,760 | 3,720 | 3,760 | 22,100 |
| 2024/10/10 | 3,775 | 3,775 | 3,700 | 3,770 | 27,100 |
| 2024/10/09 | 3,855 | 3,875 | 3,760 | 3,775 | 23,900 |
| 2024/10/08 | 3,825 | 3,875 | 3,805 | 3,855 | 21,200 |
| 2024/10/07 | 3,905 | 3,905 | 3,825 | 3,870 | 26,300 |
| 2024/10/04 | 3,800 | 3,860 | 3,795 | 3,835 | 42,300 |
| 2024/10/03 | 3,850 | 3,850 | 3,790 | 3,800 | 15,100 |
| 2024/10/02 | 3,710 | 3,795 | 3,710 | 3,765 | 41,300 |
| 2024/10/01 | 3,675 | 3,720 | 3,675 | 3,720 | 16,000 |
| 2024/09/30 | 3,625 | 3,690 | 3,615 | 3,690 | 21,700 |
| 2024/09/27 | 3,715 | 3,780 | 3,715 | 3,745 | 22,500 |
| 2024/09/26 | 3,795 | 3,880 | 3,755 | 3,825 | 47,500 |
| 2024/09/25 | 3,690 | 3,750 | 3,630 | 3,725 | 22,200 |
| 2024/09/24 | 3,655 | 3,715 | 3,655 | 3,690 | 15,500 |
| 2024/09/20 | 3,650 | 3,670 | 3,620 | 3,635 | 31,300 |
| 2024/09/19 | 3,670 | 3,670 | 3,615 | 3,635 | 22,300 |
| 2024/09/18 | 3,610 | 3,625 | 3,585 | 3,605 | 20,800 |
| 2024/09/17 | 3,620 | 3,620 | 3,540 | 3,610 | 26,100 |
| 2024/09/13 | 3,600 | 3,635 | 3,575 | 3,605 | 33,400 |
| 2024/09/12 | 3,580 | 3,635 | 3,550 | 3,585 | 23,100 |
| 2024/09/11 | 3,620 | 3,625 | 3,535 | 3,575 | 33,500 |
| 2024/09/10 | 3,745 | 3,745 | 3,660 | 3,675 | 16,600 |
| 2024/09/09 | 3,595 | 3,740 | 3,590 | 3,715 | 26,700 |
| 2024/09/06 | 3,705 | 3,705 | 3,640 | 3,665 | 14,700 |
| 2024/09/05 | 3,640 | 3,725 | 3,640 | 3,670 | 17,200 |
| 2024/09/04 | 3,755 | 3,775 | 3,680 | 3,710 | 32,500 |
| 2024/09/03 | 3,800 | 3,835 | 3,780 | 3,825 | 12,700 |
| 2024/09/02 | 3,805 | 3,820 | 3,770 | 3,795 | 14,900 |
| 2024/08/30 | 3,810 | 3,840 | 3,790 | 3,805 | 15,000 |
| 2024/08/29 | 3,760 | 3,815 | 3,760 | 3,765 | 11,300 |
| 2024/08/28 | 3,760 | 3,775 | 3,735 | 3,760 | 9,000 |
| 2024/08/27 | 3,730 | 3,800 | 3,730 | 3,780 | 11,600 |
| 2024/08/26 | 3,720 | 3,755 | 3,695 | 3,730 | 14,600 |
| 2024/08/23 | 3,720 | 3,770 | 3,705 | 3,720 | 12,800 |
| 2024/08/22 | 3,720 | 3,730 | 3,700 | 3,720 | 9,700 |
| 2024/08/21 | 3,665 | 3,750 | 3,665 | 3,720 | 14,000 |
| 2024/08/20 | 3,700 | 3,730 | 3,645 | 3,695 | 25,400 |
| 2024/08/19 | 3,685 | 3,695 | 3,635 | 3,635 | 23,300 |