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

このページの先頭へ