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
2013/12/30 2,287 2,319 2,287 2,316 27,500
2013/12/27 2,228 2,280 2,228 2,278 26,100
2013/12/26 2,158 2,222 2,120 2,218 38,700
2013/12/25 2,151 2,178 2,142 2,149 49,600
2013/12/24 2,171 2,199 2,157 2,164 39,700
2013/12/20 2,178 2,200 2,170 2,198 24,200
2013/12/19 2,175 2,220 2,175 2,218 61,900
2013/12/18 2,200 2,200 2,180 2,194 44,300
2013/12/17 2,210 2,229 2,202 2,211 26,000
2013/12/16 2,225 2,232 2,185 2,202 32,300
2013/12/13 2,218 2,247 2,210 2,236 73,600
2013/12/12 2,225 2,250 2,199 2,229 16,600
2013/12/11 2,224 2,258 2,224 2,232 28,300
2013/12/10 2,277 2,287 2,247 2,258 36,800
2013/12/09 2,248 2,269 2,199 2,267 51,600
2013/12/06 2,160 2,210 2,160 2,205 27,100
2013/12/05 2,184 2,199 2,160 2,168 30,300
2013/12/04 2,240 2,240 2,182 2,184 42,300
2013/12/03 2,259 2,268 2,230 2,236 37,800
2013/12/02 2,238 2,277 2,232 2,240 46,200
2013/11/29 2,213 2,232 2,200 2,230 22,000
2013/11/28 2,208 2,248 2,201 2,218 32,400
2013/11/27 2,202 2,237 2,168 2,208 27,700
2013/11/26 2,215 2,258 2,185 2,238 43,300
2013/11/25 2,242 2,245 2,222 2,229 13,400
2013/11/22 2,201 2,265 2,201 2,227 55,700
2013/11/21 2,175 2,230 2,175 2,206 46,700
2013/11/20 2,176 2,190 2,169 2,174 13,500
2013/11/19 2,160 2,223 2,160 2,163 72,800
2013/11/18 2,186 2,186 2,151 2,169 28,000
2013/11/15 2,180 2,200 2,178 2,195 53,100
2013/11/14 2,147 2,176 2,122 2,165 21,400
2013/11/13 2,140 2,146 2,109 2,123 27,000
2013/11/12 2,105 2,140 2,092 2,140 35,700
2013/11/11 2,140 2,150 2,098 2,105 20,800
2013/11/08 2,074 2,112 2,061 2,099 28,300
2013/11/07 2,145 2,150 2,111 2,124 40,400
2013/11/06 2,123 2,158 2,121 2,148 25,800
2013/11/05 2,080 2,195 2,080 2,134 108,900
2013/11/01 2,071 2,099 2,029 2,046 37,600
2013/10/31 2,078 2,108 2,062 2,068 37,700
2013/10/30 2,095 2,123 2,075 2,077 59,800
2013/10/29 2,095 2,115 2,088 2,095 27,800
2013/10/28 2,115 2,130 2,095 2,126 28,100
2013/10/25 2,199 2,199 2,114 2,115 43,800
2013/10/24 2,101 2,229 2,065 2,199 101,400
2013/10/23 2,169 2,171 2,103 2,103 19,700
2013/10/22 2,170 2,191 2,159 2,162 21,200
2013/10/21 2,200 2,215 2,161 2,170 37,900
2013/10/18 2,175 2,190 2,157 2,188 40,000
2013/10/17 2,156 2,207 2,115 2,174 69,100
2013/10/16 2,148 2,164 2,130 2,163 21,200
2013/10/15 2,152 2,168 2,138 2,145 29,100
2013/10/11 2,112 2,153 2,112 2,139 35,300
2013/10/10 2,107 2,130 2,097 2,111 31,400
2013/10/09 2,049 2,102 2,039 2,101 35,600
2013/10/08 2,063 2,077 2,038 2,048 33,800
2013/10/07 2,066 2,066 2,020 2,021 38,500
2013/10/04 2,096 2,096 2,030 2,034 14,800
2013/10/03 2,081 2,122 2,065 2,093 68,100
2013/10/02 2,102 2,104 2,040 2,067 40,400
2013/10/01 2,082 2,098 2,049 2,092 31,900
2013/09/30 2,072 2,117 2,048 2,094 48,400
2013/09/27 2,079 2,079 2,021 2,059 57,300
2013/09/26 2,088 2,091 2,033 2,079 41,700
2013/09/25 2,049 2,107 2,041 2,094 37,600
2013/09/24 2,017 2,072 2,017 2,038 98,000
2013/09/20 2,150 2,150 2,102 2,117 23,000
2013/09/19 2,081 2,146 2,078 2,135 70,600
2013/09/18 2,094 2,117 2,057 2,067 41,400
2013/09/17 2,143 2,147 2,094 2,094 40,000
2013/09/13 2,130 2,199 2,030 2,177 116,700
2013/09/12 2,023 2,099 2,010 2,085 38,500
2013/09/11 2,080 2,088 2,045 2,069 11,800
2013/09/10 2,038 2,080 2,038 2,079 21,700
2013/09/09 2,059 2,080 2,022 2,038 20,400
2013/09/06 1,989 2,000 1,976 1,993 14,100
2013/09/05 2,007 2,007 1,975 1,992 8,400
2013/09/04 1,950 2,030 1,922 1,997 25,100
2013/09/03 1,951 1,983 1,948 1,982 22,100
2013/09/02 1,886 1,946 1,883 1,905 23,300
2013/08/30 1,945 1,945 1,870 1,873 48,000
2013/08/29 1,952 1,959 1,911 1,923 18,800
2013/08/28 2,001 2,002 1,939 1,953 21,900
2013/08/27 2,020 2,030 2,006 2,012 13,300
2013/08/26 2,020 2,049 2,020 2,024 25,100
2013/08/23 2,085 2,097 2,036 2,080 25,700
2013/08/22 2,011 2,074 2,009 2,048 19,400
2013/08/21 2,030 2,065 2,006 2,011 23,600
2013/08/20 2,033 2,095 2,033 2,057 36,600
2013/08/19 2,004 2,035 2,004 2,028 41,100
2013/08/16 2,032 2,046 2,008 2,018 15,800
2013/08/15 2,026 2,079 2,026 2,057 31,500
2013/08/14 2,053 2,089 2,049 2,068 27,800
2013/08/13 2,020 2,050 1,985 2,047 19,000
2013/08/12 2,003 2,016 1,982 1,989 15,000
2013/08/09 2,013 2,052 2,005 2,012 18,000
2013/08/08 2,033 2,060 2,014 2,020 11,600
2013/08/07 2,035 2,115 2,035 2,066 13,600
2013/08/06 2,070 2,120 2,041 2,117 33,700
2013/08/05 2,000 2,100 2,000 2,100 26,900
2013/08/02 1,946 1,995 1,918 1,995 22,000
2013/08/01 1,928 1,968 1,910 1,966 16,000
2013/07/31 1,928 1,956 1,910 1,912 33,600
2013/07/30 1,910 1,963 1,910 1,957 13,000
2013/07/29 1,970 2,000 1,928 1,928 25,300
2013/07/26 2,012 2,026 1,990 1,995 23,600
2013/07/25 2,107 2,125 2,040 2,052 20,700
2013/07/24 2,102 2,135 2,087 2,096 26,900
2013/07/23 2,067 2,116 2,067 2,105 34,100
2013/07/22 2,019 2,100 2,000 2,098 43,500
2013/07/19 2,011 2,029 1,980 2,018 19,100
2013/07/18 2,020 2,055 2,004 2,016 29,400
2013/07/17 2,050 2,065 2,020 2,028 33,900
2013/07/16 2,034 2,074 2,034 2,061 56,400
2013/07/12 1,997 2,039 1,997 2,029 30,700
2013/07/11 2,039 2,039 1,999 2,011 26,000
2013/07/10 2,057 2,075 2,027 2,030 47,100
2013/07/09 2,004 2,088 1,992 2,086 48,900
2013/07/08 2,039 2,040 1,995 1,995 50,500
2013/07/05 2,044 2,052 1,996 2,038 19,300
2013/07/04 2,013 2,040 1,995 2,034 30,300
2013/07/03 2,001 2,022 1,900 2,013 52,400
2013/07/02 1,973 2,007 1,962 2,000 75,400
2013/07/01 1,968 1,980 1,934 1,965 33,000
2013/06/28 1,953 2,009 1,921 1,962 88,000
2013/06/27 1,942 1,942 1,881 1,915 49,300
2013/06/26 1,982 1,982 1,915 1,931 25,700
2013/06/25 2,050 2,058 1,938 1,982 48,600
2013/06/24 2,114 2,134 2,070 2,075 37,400
2013/06/21 1,969 2,135 1,943 2,135 226,800
2013/06/20 1,900 2,013 1,894 2,012 94,600
2013/06/19 1,921 1,921 1,834 1,867 40,100
2013/06/18 1,922 1,932 1,869 1,882 49,400
2013/06/17 1,798 1,921 1,795 1,921 123,200
2013/06/14 1,867 1,875 1,785 1,816 80,800
2013/06/13 1,768 1,851 1,743 1,812 75,200
2013/06/12 1,791 1,800 1,750 1,785 33,000
2013/06/11 1,844 1,872 1,770 1,854 55,300
2013/06/10 1,792 1,848 1,774 1,831 37,100
2013/06/07 1,673 1,797 1,671 1,765 60,500
2013/06/06 1,855 1,866 1,765 1,783 72,200
2013/06/05 1,922 1,966 1,869 1,869 60,100
2013/06/04 1,950 1,962 1,883 1,921 61,300
2013/06/03 1,944 2,014 1,890 1,973 91,900
2013/05/31 2,010 2,023 1,964 1,968 63,100
2013/05/30 2,040 2,058 1,967 1,976 43,900
2013/05/29 2,140 2,143 2,093 2,107 84,900
2013/05/28 2,000 2,130 2,000 2,115 48,100
2013/05/27 2,080 2,102 1,985 2,032 71,900
2013/05/24 2,141 2,174 2,035 2,100 106,400
2013/05/23 2,255 2,297 2,100 2,168 116,900
2013/05/22 2,297 2,313 2,247 2,279 43,600
2013/05/21 2,231 2,300 2,216 2,292 71,800
2013/05/20 2,297 2,330 2,230 2,232 89,000
2013/05/17 2,299 2,330 2,285 2,321 69,500
2013/05/16 2,234 2,300 2,225 2,298 87,200
2013/05/15 2,288 2,293 2,230 2,251 67,000
2013/05/14 2,208 2,297 2,208 2,288 57,600
2013/05/13 2,225 2,250 2,179 2,220 67,900
2013/05/10 2,320 2,330 2,240 2,247 57,700
2013/05/09 2,279 2,300 2,225 2,251 35,800
2013/05/08 2,311 2,340 2,280 2,280 38,800
2013/05/07 2,220 2,321 2,219 2,310 60,800
2013/05/02 2,160 2,171 2,133 2,157 33,800
2013/05/01 2,160 2,206 2,136 2,152 24,700
2013/04/30 2,155 2,204 2,155 2,182 41,900
2013/04/26 2,196 2,229 2,164 2,166 82,200
2013/04/25 2,184 2,192 2,156 2,176 80,900
2013/04/24 2,092 2,192 2,083 2,183 103,600
2013/04/23 2,022 2,084 2,022 2,057 59,600
2013/04/22 1,980 2,045 1,976 2,039 73,900
2013/04/19 1,953 1,967 1,908 1,940 79,100
2013/04/18 1,915 1,957 1,887 1,931 84,000
2013/04/17 1,952 1,971 1,947 1,955 35,100
2013/04/16 1,944 1,948 1,891 1,921 95,900
2013/04/15 2,079 2,079 1,972 1,978 57,200
2013/04/12 2,032 2,083 2,017 2,078 73,300
2013/04/11 1,995 2,060 1,987 2,045 97,500
2013/04/10 1,971 2,019 1,955 1,991 99,000
2013/04/09 1,982 2,044 1,949 1,971 83,700
2013/04/08 1,850 1,932 1,848 1,929 139,700
2013/04/05 1,795 1,860 1,792 1,843 75,200
2013/04/04 1,751 1,793 1,716 1,793 63,600
2013/04/03 1,706 1,767 1,693 1,760 58,400
2013/04/02 1,706 1,749 1,676 1,708 89,000
2013/04/01 1,778 1,778 1,700 1,705 55,200
2013/03/29 1,768 1,809 1,768 1,778 71,300
2013/03/28 1,796 1,800 1,759 1,788 53,300
2013/03/27 1,739 1,813 1,732 1,796 95,800
2013/03/26 1,739 1,759 1,723 1,729 135,800
2013/03/25 1,777 1,789 1,737 1,745 122,800
2013/03/22 1,829 1,829 1,777 1,777 62,800
2013/03/21 1,790 1,881 1,790 1,841 138,700
2013/03/19 1,774 1,814 1,744 1,750 98,500
2013/03/18 1,830 1,830 1,771 1,771 78,600
2013/03/15 1,829 1,866 1,824 1,827 88,300
2013/03/14 1,785 1,829 1,773 1,815 69,500
2013/03/13 1,751 1,793 1,751 1,785 74,900
2013/03/12 1,780 1,780 1,749 1,751 52,500
2013/03/11 1,700 1,768 1,700 1,764 59,600
2013/03/08 1,679 1,740 1,679 1,713 111,900
2013/03/07 1,740 1,766 1,610 1,679 101,700
2013/03/06 1,721 1,738 1,710 1,733 33,100
2013/03/05 1,711 1,746 1,711 1,721 32,600
2013/03/04 1,700 1,728 1,700 1,703 21,300
2013/03/01 1,715 1,726 1,691 1,694 27,700
2013/02/28 1,667 1,720 1,667 1,718 49,200
2013/02/27 1,677 1,679 1,649 1,649 27,600
2013/02/26 1,630 1,673 1,617 1,660 33,900
2013/02/25 1,671 1,687 1,605 1,636 50,100
2013/02/22 1,683 1,700 1,613 1,632 54,700
2013/02/21 1,691 1,738 1,654 1,682 36,800
2013/02/20 1,677 1,709 1,672 1,694 46,600
2013/02/19 1,645 1,698 1,642 1,653 39,800
2013/02/18 1,603 1,650 1,603 1,642 45,100
2013/02/15 1,622 1,629 1,573 1,584 55,800
2013/02/14 1,618 1,628 1,617 1,621 40,000
2013/02/13 1,626 1,638 1,608 1,615 32,700
2013/02/12 1,600 1,649 1,600 1,626 38,100
2013/02/08 1,584 1,596 1,571 1,586 32,600
2013/02/07 1,561 1,609 1,561 1,583 34,800
2013/02/06 1,526 1,590 1,526 1,559 37,800
2013/02/05 1,515 1,548 1,507 1,526 33,400
2013/02/04 1,557 1,567 1,484 1,516 30,800
2013/02/01 1,589 1,589 1,560 1,561 26,200
2013/01/31 1,581 1,589 1,555 1,567 28,300
2013/01/30 1,546 1,590 1,546 1,581 29,900
2013/01/29 1,547 1,570 1,541 1,542 30,600
2013/01/28 1,555 1,568 1,544 1,547 26,400
2013/01/25 1,536 1,559 1,532 1,549 56,500
2013/01/24 1,470 1,519 1,468 1,518 35,600
2013/01/23 1,499 1,500 1,469 1,470 37,500
2013/01/22 1,499 1,528 1,481 1,505 25,900
2013/01/21 1,521 1,522 1,500 1,504 28,400
2013/01/18 1,481 1,520 1,479 1,520 53,600
2013/01/17 1,472 1,500 1,450 1,476 51,700
2013/01/16 1,490 1,493 1,456 1,460 34,900
2013/01/15 1,492 1,498 1,479 1,481 36,500
2013/01/11 1,475 1,497 1,475 1,494 41,800
2013/01/10 1,478 1,485 1,461 1,463 32,100
2013/01/09 1,410 1,482 1,410 1,478 37,700
2013/01/08 1,436 1,453 1,408 1,410 15,900
2013/01/07 1,470 1,470 1,427 1,435 26,100
2013/01/04 1,406 1,467 1,400 1,462 52,700

このページの先頭へ