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
2014/12/30 2,771 2,773 2,731 2,740 34,300
2014/12/29 2,774 2,775 2,725 2,757 31,500
2014/12/26 2,759 2,783 2,739 2,768 16,900
2014/12/25 2,789 2,790 2,739 2,759 25,300
2014/12/24 2,763 2,787 2,763 2,781 24,800
2014/12/22 2,737 2,753 2,724 2,749 31,500
2014/12/19 2,750 2,762 2,732 2,753 39,400
2014/12/18 2,705 2,734 2,655 2,707 60,000
2014/12/17 2,641 2,685 2,628 2,658 63,500
2014/12/16 2,656 2,691 2,642 2,650 61,600
2014/12/15 2,750 2,758 2,700 2,702 53,300
2014/12/12 2,746 2,773 2,746 2,749 63,800
2014/12/11 2,708 2,753 2,676 2,746 45,800
2014/12/10 2,756 2,764 2,738 2,752 95,000
2014/12/09 2,745 2,780 2,743 2,757 53,700
2014/12/08 2,778 2,814 2,768 2,788 42,000
2014/12/05 2,765 2,786 2,755 2,777 30,400
2014/12/04 2,750 2,810 2,750 2,784 61,700
2014/12/03 2,723 2,746 2,719 2,742 74,000
2014/12/02 2,674 2,733 2,667 2,733 57,200
2014/12/01 2,650 2,675 2,643 2,674 35,000
2014/11/28 2,586 2,639 2,586 2,638 61,700
2014/11/27 2,571 2,597 2,571 2,586 36,000
2014/11/26 2,590 2,613 2,560 2,571 52,200
2014/11/25 2,656 2,656 2,601 2,616 41,100
2014/11/21 2,620 2,649 2,581 2,644 64,300
2014/11/20 2,690 2,690 2,614 2,615 40,900
2014/11/19 2,686 2,710 2,649 2,674 50,500
2014/11/18 2,620 2,695 2,620 2,686 47,300
2014/11/17 2,666 2,670 2,613 2,619 52,200
2014/11/14 2,727 2,727 2,654 2,695 55,500
2014/11/13 2,626 2,683 2,626 2,668 51,600
2014/11/12 2,718 2,744 2,648 2,650 53,700
2014/11/11 2,708 2,713 2,665 2,701 115,200
2014/11/10 2,588 2,746 2,583 2,726 172,900
2014/11/07 2,532 2,541 2,491 2,538 38,600
2014/11/06 2,508 2,546 2,489 2,500 61,200
2014/11/05 2,470 2,558 2,470 2,521 92,200
2014/11/04 2,564 2,568 2,482 2,483 101,700
2014/10/31 2,415 2,482 2,380 2,464 153,700
2014/10/30 2,397 2,429 2,367 2,368 114,800
2014/10/29 2,410 2,434 2,367 2,400 44,600
2014/10/28 2,383 2,406 2,354 2,388 70,200
2014/10/27 2,420 2,452 2,380 2,420 29,600
2014/10/24 2,454 2,478 2,400 2,420 25,300
2014/10/23 2,390 2,427 2,378 2,407 29,000
2014/10/22 2,360 2,419 2,360 2,397 40,200
2014/10/21 2,394 2,405 2,337 2,354 48,700
2014/10/20 2,330 2,398 2,330 2,394 29,600
2014/10/17 2,361 2,387 2,280 2,284 53,700
2014/10/16 2,329 2,398 2,329 2,361 36,100
2014/10/15 2,376 2,417 2,363 2,407 46,400
2014/10/14 2,356 2,400 2,356 2,373 61,500
2014/10/10 2,414 2,451 2,386 2,433 56,300
2014/10/09 2,558 2,582 2,486 2,496 54,600
2014/10/08 2,561 2,590 2,545 2,560 34,300
2014/10/07 2,657 2,693 2,622 2,626 46,900
2014/10/06 2,650 2,690 2,600 2,657 41,800
2014/10/03 2,560 2,618 2,528 2,596 54,800
2014/10/02 2,732 2,732 2,595 2,597 63,300
2014/10/01 2,671 2,778 2,671 2,740 75,300
2014/09/30 2,670 2,674 2,655 2,663 47,800
2014/09/29 2,647 2,681 2,626 2,650 36,600
2014/09/26 2,638 2,638 2,606 2,624 19,900
2014/09/25 2,600 2,650 2,581 2,650 37,400
2014/09/24 2,580 2,603 2,572 2,578 18,800
2014/09/22 2,600 2,609 2,592 2,604 8,100
2014/09/19 2,569 2,604 2,563 2,604 47,500
2014/09/18 2,538 2,581 2,521 2,569 22,700
2014/09/17 2,580 2,580 2,506 2,538 27,400
2014/09/16 2,555 2,585 2,525 2,580 46,100
2014/09/12 2,512 2,553 2,506 2,542 53,700
2014/09/11 2,600 2,600 2,552 2,560 22,600
2014/09/10 2,532 2,595 2,515 2,592 34,500
2014/09/09 2,579 2,579 2,520 2,565 25,200
2014/09/08 2,543 2,560 2,500 2,533 40,300
2014/09/05 2,570 2,570 2,516 2,520 13,100
2014/09/04 2,556 2,581 2,541 2,543 25,900
2014/09/03 2,550 2,640 2,483 2,590 51,900
2014/09/02 2,545 2,569 2,457 2,540 59,500
2014/09/01 2,525 2,550 2,525 2,546 14,800
2014/08/29 2,512 2,541 2,512 2,536 17,500
2014/08/28 2,515 2,539 2,509 2,535 46,300
2014/08/27 2,511 2,535 2,510 2,531 27,400
2014/08/26 2,532 2,532 2,500 2,512 20,900
2014/08/25 2,520 2,545 2,492 2,527 26,500
2014/08/22 2,562 2,594 2,506 2,515 39,700
2014/08/21 2,537 2,563 2,505 2,546 49,100
2014/08/20 2,560 2,576 2,523 2,538 41,300
2014/08/19 2,530 2,591 2,530 2,561 60,700
2014/08/18 2,531 2,546 2,518 2,537 19,600
2014/08/15 2,538 2,555 2,535 2,546 23,800
2014/08/14 2,551 2,557 2,499 2,550 43,600
2014/08/13 2,548 2,587 2,512 2,551 65,500
2014/08/12 2,535 2,537 2,455 2,494 97,700
2014/08/11 2,505 2,569 2,496 2,551 31,900
2014/08/08 2,480 2,508 2,407 2,457 44,600
2014/08/07 2,486 2,496 2,447 2,496 34,800
2014/08/06 2,502 2,519 2,495 2,504 40,200
2014/08/05 2,521 2,542 2,485 2,502 53,900
2014/08/04 2,598 2,598 2,502 2,524 56,900
2014/08/01 2,480 2,523 2,459 2,477 53,600
2014/07/31 2,530 2,530 2,500 2,505 29,900
2014/07/30 2,505 2,533 2,490 2,513 34,600
2014/07/29 2,470 2,514 2,470 2,509 34,000
2014/07/28 2,455 2,464 2,448 2,458 30,300
2014/07/25 2,439 2,471 2,421 2,469 22,000
2014/07/24 2,430 2,430 2,393 2,412 26,600
2014/07/23 2,412 2,437 2,405 2,415 21,400
2014/07/22 2,438 2,458 2,389 2,420 39,700
2014/07/18 2,400 2,400 2,383 2,388 22,700
2014/07/17 2,430 2,447 2,421 2,422 24,300
2014/07/16 2,429 2,465 2,418 2,442 55,100
2014/07/15 2,448 2,460 2,429 2,443 54,100
2014/07/14 2,346 2,404 2,346 2,404 27,300
2014/07/11 2,345 2,357 2,326 2,334 26,900
2014/07/10 2,420 2,426 2,356 2,358 33,700
2014/07/09 2,364 2,398 2,360 2,395 29,000
2014/07/08 2,400 2,420 2,358 2,382 33,100
2014/07/07 2,405 2,415 2,392 2,409 15,300
2014/07/04 2,416 2,435 2,385 2,412 38,300
2014/07/03 2,350 2,428 2,344 2,416 57,100
2014/07/02 2,364 2,400 2,364 2,377 20,800
2014/07/01 2,342 2,389 2,328 2,379 38,700
2014/06/30 2,320 2,349 2,309 2,342 16,800
2014/06/27 2,310 2,323 2,275 2,310 45,200
2014/06/26 2,360 2,368 2,332 2,335 19,400
2014/06/25 2,350 2,364 2,339 2,350 35,200
2014/06/24 2,334 2,350 2,300 2,345 37,200
2014/06/23 2,357 2,367 2,329 2,332 38,200
2014/06/20 2,348 2,357 2,320 2,357 75,000
2014/06/19 2,309 2,354 2,306 2,349 61,000
2014/06/18 2,340 2,340 2,295 2,331 46,500
2014/06/17 2,300 2,339 2,300 2,331 48,300
2014/06/16 2,345 2,345 2,317 2,327 59,400
2014/06/13 2,325 2,345 2,300 2,337 89,500
2014/06/12 2,297 2,320 2,273 2,313 77,100
2014/06/11 2,270 2,300 2,265 2,300 44,700
2014/06/10 2,256 2,305 2,240 2,256 52,000
2014/06/09 2,235 2,261 2,227 2,235 24,800
2014/06/06 2,258 2,279 2,201 2,220 62,300
2014/06/05 2,246 2,264 2,230 2,237 24,600
2014/06/04 2,229 2,245 2,228 2,231 22,100
2014/06/03 2,235 2,244 2,227 2,232 16,600
2014/06/02 2,208 2,243 2,204 2,221 26,400
2014/05/30 2,199 2,230 2,190 2,203 28,700
2014/05/29 2,205 2,216 2,159 2,200 11,600
2014/05/28 2,214 2,229 2,200 2,205 32,100
2014/05/27 2,220 2,231 2,201 2,201 36,200
2014/05/26 2,200 2,220 2,185 2,218 25,500
2014/05/23 2,148 2,154 2,123 2,151 68,100
2014/05/22 2,122 2,138 2,108 2,130 49,200
2014/05/21 2,092 2,116 2,061 2,087 59,500
2014/05/20 2,142 2,164 2,103 2,113 74,500
2014/05/19 2,151 2,168 2,130 2,138 43,700
2014/05/16 2,190 2,210 2,144 2,159 40,900
2014/05/15 2,213 2,243 2,175 2,225 66,700
2014/05/14 2,241 2,244 2,193 2,203 55,700
2014/05/13 2,250 2,286 2,250 2,263 74,900
2014/05/12 2,200 2,268 2,161 2,234 100,600
2014/05/09 2,063 2,125 2,063 2,113 38,100
2014/05/08 2,050 2,091 2,050 2,082 22,800
2014/05/07 2,093 2,093 2,049 2,051 41,300
2014/05/02 2,100 2,122 2,072 2,118 22,900
2014/05/01 2,103 2,120 2,066 2,120 43,500
2014/04/30 2,111 2,127 2,097 2,102 43,000
2014/04/28 2,108 2,108 2,060 2,085 39,800
2014/04/25 2,136 2,145 2,114 2,118 51,500
2014/04/24 2,116 2,135 2,102 2,133 36,900
2014/04/23 2,119 2,120 2,095 2,120 28,300
2014/04/22 2,096 2,111 2,070 2,100 30,000
2014/04/21 2,094 2,117 2,094 2,102 33,000
2014/04/18 2,087 2,095 2,064 2,094 39,400
2014/04/17 2,060 2,098 2,054 2,075 87,100
2014/04/16 2,000 2,060 1,996 2,060 74,200
2014/04/15 1,999 2,010 1,985 1,996 95,300
2014/04/14 1,991 2,002 1,982 1,988 45,000
2014/04/11 2,020 2,030 2,000 2,012 132,100
2014/04/10 2,034 2,062 2,003 2,048 141,600
2014/04/09 2,065 2,069 2,034 2,034 163,700
2014/04/08 2,058 2,118 2,052 2,101 178,000
2014/04/07 2,006 2,058 2,005 2,050 126,700
2014/04/04 1,984 2,015 1,984 2,004 115,100
2014/04/03 1,988 2,045 1,971 2,003 110,200
2014/04/02 1,948 2,032 1,946 2,013 159,000
2014/04/01 1,910 1,960 1,891 1,957 130,600
2014/03/31 1,944 1,967 1,880 1,924 197,600
2014/03/28 1,948 1,979 1,890 1,937 156,400
2014/03/27 1,954 1,984 1,913 1,979 139,500
2014/03/26 2,050 2,055 1,990 2,034 122,700
2014/03/25 2,091 2,092 2,050 2,060 115,800
2014/03/24 2,055 2,175 2,054 2,060 91,400
2014/03/20 2,155 2,155 2,052 2,061 48,200
2014/03/19 2,129 2,146 2,113 2,120 26,400
2014/03/18 2,149 2,160 2,132 2,147 21,000
2014/03/17 2,142 2,159 2,107 2,117 30,500
2014/03/14 2,138 2,157 2,125 2,129 83,200
2014/03/13 2,214 2,225 2,201 2,207 9,400
2014/03/12 2,240 2,245 2,213 2,214 24,700
2014/03/11 2,267 2,292 2,244 2,265 22,600
2014/03/10 2,299 2,302 2,242 2,246 40,000
2014/03/07 2,275 2,296 2,260 2,296 18,100
2014/03/06 2,230 2,274 2,221 2,253 27,200
2014/03/05 2,280 2,296 2,237 2,253 28,800
2014/03/04 2,232 2,273 2,211 2,270 36,200
2014/03/03 2,233 2,276 2,202 2,276 48,900
2014/02/28 2,240 2,289 2,232 2,283 48,000
2014/02/27 2,281 2,321 2,249 2,249 57,300
2014/02/26 2,287 2,334 2,286 2,301 17,600
2014/02/25 2,329 2,352 2,306 2,337 30,500
2014/02/24 2,330 2,365 2,275 2,302 43,000
2014/02/21 2,285 2,347 2,285 2,339 26,600
2014/02/20 2,336 2,337 2,281 2,284 27,400
2014/02/19 2,325 2,357 2,320 2,342 58,800
2014/02/18 2,309 2,363 2,303 2,355 56,400
2014/02/17 2,305 2,328 2,296 2,319 42,400
2014/02/14 2,300 2,325 2,248 2,285 44,000
2014/02/13 2,310 2,320 2,291 2,301 40,600
2014/02/12 2,300 2,307 2,285 2,295 33,000
2014/02/10 2,260 2,299 2,254 2,271 32,700
2014/02/07 2,180 2,231 2,180 2,207 28,300
2014/02/06 2,195 2,215 2,163 2,177 32,800
2014/02/05 2,142 2,197 2,131 2,189 63,500
2014/02/04 2,166 2,231 2,131 2,134 112,000
2014/02/03 2,277 2,295 2,220 2,237 36,000
2014/01/31 2,301 2,340 2,251 2,324 70,300
2014/01/30 2,310 2,339 2,271 2,317 47,600
2014/01/29 2,307 2,361 2,255 2,356 18,700
2014/01/28 2,260 2,308 2,260 2,278 38,100
2014/01/27 2,255 2,319 2,255 2,263 50,900
2014/01/24 2,335 2,355 2,304 2,327 45,300
2014/01/23 2,391 2,391 2,336 2,337 28,600
2014/01/22 2,370 2,385 2,348 2,372 33,300
2014/01/21 2,378 2,388 2,355 2,371 52,200
2014/01/20 2,390 2,428 2,372 2,378 24,600
2014/01/17 2,330 2,390 2,320 2,376 25,600
2014/01/16 2,360 2,393 2,331 2,335 46,300
2014/01/15 2,305 2,354 2,292 2,347 56,100
2014/01/14 2,329 2,329 2,275 2,291 46,500
2014/01/10 2,322 2,335 2,308 2,334 44,200
2014/01/09 2,348 2,348 2,312 2,347 37,800
2014/01/08 2,323 2,351 2,309 2,346 36,100
2014/01/07 2,308 2,319 2,275 2,277 25,600
2014/01/06 2,280 2,345 2,280 2,328 38,900

このページの先頭へ