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
2016/12/30 3,135 3,190 3,085 3,185 28,200
2016/12/29 3,165 3,165 3,115 3,130 34,800
2016/12/28 3,150 3,175 3,145 3,175 20,500
2016/12/27 3,155 3,155 3,125 3,140 14,900
2016/12/26 3,180 3,180 3,125 3,150 35,300
2016/12/22 3,190 3,190 3,145 3,175 41,900
2016/12/21 3,245 3,245 3,170 3,190 34,700
2016/12/20 3,230 3,245 3,190 3,245 27,800
2016/12/19 3,235 3,235 3,195 3,200 36,300
2016/12/16 3,170 3,240 3,160 3,235 67,300
2016/12/15 3,170 3,170 3,125 3,165 47,600
2016/12/14 3,160 3,175 3,125 3,165 41,900
2016/12/13 3,150 3,175 3,090 3,155 39,300
2016/12/12 3,145 3,150 3,045 3,135 58,300
2016/12/09 2,991 3,025 2,958 3,025 40,200
2016/12/08 2,992 3,010 2,958 3,010 27,200
2016/12/07 2,930 2,943 2,905 2,942 19,500
2016/12/06 2,970 2,985 2,918 2,928 25,800
2016/12/05 2,930 2,949 2,894 2,929 22,600
2016/12/02 2,949 2,970 2,911 2,926 44,100
2016/12/01 2,995 3,025 2,952 2,966 31,400
2016/11/30 2,960 2,960 2,914 2,945 29,900
2016/11/29 2,933 2,959 2,898 2,945 35,500
2016/11/28 2,931 2,931 2,887 2,924 37,400
2016/11/25 2,903 2,942 2,873 2,938 63,900
2016/11/24 2,892 2,912 2,880 2,895 36,800
2016/11/22 2,820 2,856 2,803 2,848 32,400
2016/11/21 2,780 2,808 2,759 2,807 48,200
2016/11/18 2,760 2,784 2,745 2,779 55,700
2016/11/17 2,726 2,749 2,690 2,743 35,200
2016/11/16 2,719 2,727 2,670 2,726 31,900
2016/11/15 2,739 2,739 2,677 2,691 20,700
2016/11/14 2,685 2,718 2,683 2,714 28,700
2016/11/11 2,700 2,718 2,630 2,644 36,200
2016/11/10 2,697 2,697 2,643 2,679 44,800
2016/11/09 2,650 2,671 2,493 2,509 57,500
2016/11/08 2,653 2,653 2,625 2,643 20,900
2016/11/07 2,654 2,693 2,654 2,667 21,400
2016/11/04 2,721 2,721 2,635 2,647 31,100
2016/11/02 2,705 2,727 2,682 2,727 80,800
2016/11/01 2,720 2,739 2,715 2,739 52,300
2016/10/31 2,740 2,760 2,707 2,720 27,300
2016/10/28 2,699 2,786 2,699 2,754 260,600
2016/10/27 2,668 2,698 2,641 2,684 33,600
2016/10/26 2,640 2,675 2,630 2,668 57,300
2016/10/25 2,633 2,641 2,619 2,633 35,600
2016/10/24 2,601 2,643 2,601 2,633 30,200
2016/10/21 2,587 2,614 2,565 2,601 33,800
2016/10/20 2,538 2,574 2,531 2,548 59,700
2016/10/19 2,571 2,592 2,560 2,568 33,700
2016/10/18 2,560 2,579 2,549 2,578 44,300
2016/10/17 2,559 2,593 2,547 2,585 23,800
2016/10/14 2,540 2,572 2,516 2,561 43,900
2016/10/13 2,528 2,556 2,528 2,548 49,500
2016/10/12 2,490 2,544 2,490 2,521 77,000
2016/10/11 2,592 2,602 2,508 2,521 69,200
2016/10/07 2,643 2,659 2,610 2,618 11,800
2016/10/06 2,665 2,668 2,638 2,644 13,600
2016/10/05 2,595 2,653 2,595 2,638 24,700
2016/10/04 2,521 2,598 2,521 2,593 31,700
2016/10/03 2,520 2,549 2,514 2,534 27,100
2016/09/30 2,528 2,546 2,490 2,520 38,900
2016/09/29 2,527 2,594 2,527 2,578 34,800
2016/09/28 2,507 2,556 2,481 2,553 36,000
2016/09/27 2,421 2,517 2,398 2,517 38,000
2016/09/26 2,476 2,490 2,440 2,444 14,000
2016/09/23 2,399 2,493 2,385 2,491 58,000
2016/09/21 2,305 2,405 2,296 2,392 56,700
2016/09/20 2,319 2,373 2,319 2,333 30,400
2016/09/16 2,330 2,369 2,318 2,369 20,000
2016/09/15 2,337 2,343 2,304 2,325 23,600
2016/09/14 2,333 2,367 2,327 2,357 18,500
2016/09/13 2,406 2,406 2,358 2,358 28,000
2016/09/12 2,445 2,449 2,378 2,385 27,300
2016/09/09 2,494 2,514 2,453 2,495 27,700
2016/09/08 2,497 2,520 2,492 2,499 13,000
2016/09/07 2,441 2,505 2,440 2,492 34,200
2016/09/06 2,414 2,458 2,329 2,443 31,800
2016/09/05 2,406 2,436 2,406 2,428 23,000
2016/09/02 2,383 2,411 2,357 2,395 20,300
2016/09/01 2,420 2,430 2,390 2,399 20,600
2016/08/31 2,400 2,429 2,400 2,413 18,100
2016/08/30 2,389 2,417 2,386 2,398 5,200
2016/08/29 2,406 2,424 2,400 2,414 12,500
2016/08/26 2,370 2,430 2,324 2,379 18,900
2016/08/25 2,420 2,428 2,383 2,387 10,700
2016/08/24 2,420 2,459 2,415 2,417 6,900
2016/08/23 2,400 2,426 2,395 2,402 21,800
2016/08/22 2,399 2,416 2,376 2,407 11,100
2016/08/19 2,371 2,425 2,371 2,399 16,200
2016/08/18 2,415 2,435 2,376 2,381 17,200
2016/08/17 2,498 2,515 2,422 2,450 33,400
2016/08/16 2,560 2,593 2,535 2,537 28,500
2016/08/15 2,637 2,642 2,500 2,542 30,400
2016/08/12 2,587 2,630 2,580 2,630 24,200
2016/08/10 2,500 2,542 2,460 2,540 25,100
2016/08/09 2,464 2,500 2,464 2,500 9,800
2016/08/08 2,441 2,499 2,407 2,468 19,500
2016/08/05 2,386 2,488 2,386 2,440 35,800
2016/08/04 2,350 2,420 2,321 2,387 31,800
2016/08/03 2,367 2,381 2,321 2,347 28,300
2016/08/02 2,457 2,464 2,405 2,405 17,400
2016/08/01 2,525 2,525 2,461 2,465 21,700
2016/07/29 2,576 2,576 2,490 2,573 17,700
2016/07/28 2,540 2,577 2,540 2,571 14,500
2016/07/27 2,558 2,575 2,529 2,548 27,000
2016/07/26 2,568 2,569 2,502 2,548 31,200
2016/07/25 2,570 2,572 2,513 2,547 24,700
2016/07/22 2,542 2,564 2,526 2,546 6,700
2016/07/21 2,566 2,580 2,551 2,576 8,800
2016/07/20 2,530 2,539 2,482 2,538 11,600
2016/07/19 2,555 2,579 2,514 2,543 9,500
2016/07/15 2,545 2,575 2,507 2,527 36,100
2016/07/14 2,480 2,514 2,454 2,514 18,100
2016/07/13 2,496 2,498 2,466 2,474 17,600
2016/07/12 2,370 2,488 2,369 2,431 38,600
2016/07/11 2,258 2,374 2,258 2,352 41,300
2016/07/08 2,280 2,305 2,257 2,257 23,700
2016/07/07 2,251 2,312 2,251 2,277 29,300
2016/07/06 2,280 2,283 2,233 2,281 22,100
2016/07/05 2,309 2,358 2,280 2,308 18,900
2016/07/04 2,300 2,352 2,291 2,301 13,300
2016/07/01 2,318 2,358 2,300 2,318 19,700
2016/06/30 2,375 2,376 2,304 2,306 19,300
2016/06/29 2,317 2,355 2,291 2,335 22,000
2016/06/28 2,201 2,354 2,195 2,329 43,400
2016/06/27 2,259 2,274 2,234 2,266 32,100
2016/06/24 2,550 2,550 2,255 2,259 39,900
2016/06/23 2,470 2,517 2,436 2,516 30,400
2016/06/22 2,544 2,560 2,459 2,465 47,500
2016/06/21 2,527 2,571 2,514 2,561 42,400
2016/06/20 2,512 2,571 2,492 2,537 38,200
2016/06/17 2,470 2,482 2,430 2,438 42,800
2016/06/16 2,538 2,551 2,420 2,420 34,300
2016/06/15 2,524 2,562 2,514 2,539 28,400
2016/06/14 2,551 2,566 2,500 2,532 26,800
2016/06/13 2,557 2,604 2,549 2,554 41,900
2016/06/10 2,615 2,650 2,575 2,614 55,900
2016/06/09 2,595 2,617 2,582 2,615 22,000
2016/06/08 2,599 2,613 2,569 2,608 10,100
2016/06/07 2,559 2,590 2,557 2,583 19,300
2016/06/06 2,566 2,580 2,432 2,533 28,200
2016/06/03 2,603 2,636 2,577 2,593 21,700
2016/06/02 2,658 2,698 2,562 2,588 24,500
2016/06/01 2,671 2,724 2,671 2,690 15,800
2016/05/31 2,689 2,710 2,673 2,710 32,400
2016/05/30 2,686 2,700 2,669 2,690 5,100
2016/05/27 2,666 2,695 2,666 2,678 9,800
2016/05/26 2,700 2,716 2,673 2,678 14,000
2016/05/25 2,673 2,684 2,625 2,666 27,400
2016/05/24 2,646 2,667 2,620 2,624 13,500
2016/05/23 2,650 2,657 2,610 2,650 17,800
2016/05/20 2,666 2,683 2,648 2,670 23,400
2016/05/19 2,705 2,731 2,666 2,667 13,400
2016/05/18 2,650 2,700 2,646 2,674 15,500
2016/05/17 2,680 2,686 2,638 2,665 34,800
2016/05/16 2,701 2,727 2,625 2,630 59,600
2016/05/13 2,716 2,742 2,672 2,682 32,400
2016/05/12 2,684 2,749 2,667 2,729 19,800
2016/05/11 2,777 2,783 2,704 2,734 16,900
2016/05/10 2,664 2,749 2,664 2,735 35,000
2016/05/09 2,614 2,644 2,602 2,637 16,400
2016/05/06 2,590 2,643 2,544 2,637 47,900
2016/05/02 2,670 2,670 2,575 2,593 42,900
2016/04/28 2,838 2,865 2,705 2,713 38,700
2016/04/27 2,806 2,808 2,775 2,797 20,600
2016/04/26 2,786 2,804 2,760 2,801 30,500
2016/04/25 2,810 2,815 2,774 2,791 10,000
2016/04/22 2,778 2,815 2,770 2,806 22,400
2016/04/21 2,820 2,820 2,761 2,796 24,200
2016/04/20 2,785 2,805 2,715 2,737 28,000
2016/04/19 2,779 2,785 2,734 2,766 28,700
2016/04/18 2,701 2,737 2,691 2,703 26,200
2016/04/15 2,840 2,849 2,787 2,801 24,000
2016/04/14 2,757 2,839 2,757 2,839 35,000
2016/04/13 2,677 2,740 2,675 2,729 23,100
2016/04/12 2,592 2,666 2,592 2,651 19,600
2016/04/11 2,600 2,616 2,545 2,609 24,800
2016/04/08 2,566 2,644 2,527 2,607 30,900
2016/04/07 2,590 2,631 2,585 2,599 16,800
2016/04/06 2,601 2,667 2,581 2,594 30,700
2016/04/05 2,651 2,669 2,601 2,601 54,700
2016/04/04 2,694 2,729 2,672 2,692 42,100
2016/04/01 2,833 2,852 2,683 2,684 62,200
2016/03/31 2,898 2,938 2,831 2,835 29,900
2016/03/30 2,945 2,990 2,894 2,898 31,000
2016/03/29 2,885 2,940 2,876 2,940 27,400
2016/03/28 2,920 2,941 2,890 2,936 55,700
2016/03/25 2,861 2,894 2,857 2,885 35,200
2016/03/24 2,900 2,922 2,870 2,873 25,900
2016/03/23 2,949 2,964 2,911 2,923 14,700
2016/03/22 2,916 2,970 2,916 2,950 31,900
2016/03/18 2,892 2,924 2,861 2,888 26,100
2016/03/17 2,922 2,948 2,885 2,906 35,900
2016/03/16 2,939 2,940 2,910 2,912 33,800
2016/03/15 2,962 2,977 2,935 2,939 51,500
2016/03/14 2,960 2,988 2,940 2,962 28,400
2016/03/11 2,887 2,953 2,871 2,925 59,700
2016/03/10 2,863 2,944 2,863 2,909 42,400
2016/03/09 2,829 2,839 2,790 2,830 46,700
2016/03/08 2,920 2,942 2,840 2,857 39,000
2016/03/07 2,967 2,972 2,914 2,921 24,300
2016/03/04 2,916 2,939 2,908 2,928 61,900
2016/03/03 2,938 2,962 2,890 2,930 20,800
2016/03/02 2,968 2,972 2,936 2,940 30,300
2016/03/01 2,860 2,896 2,821 2,868 26,300
2016/02/29 2,967 2,993 2,854 2,854 36,200
2016/02/26 2,951 2,993 2,900 2,928 25,500
2016/02/25 2,871 2,956 2,871 2,943 29,900
2016/02/24 2,843 2,905 2,838 2,868 48,200
2016/02/23 2,915 2,942 2,855 2,871 40,300
2016/02/22 2,911 2,916 2,867 2,912 24,000
2016/02/19 2,965 2,991 2,888 2,921 29,500
2016/02/18 3,120 3,120 2,985 3,000 73,400
2016/02/17 3,155 3,190 3,030 3,070 35,100
2016/02/16 3,065 3,245 3,065 3,160 61,600
2016/02/15 3,000 3,070 2,938 3,055 51,500
2016/02/12 2,908 2,954 2,822 2,859 89,200
2016/02/10 3,070 3,145 2,957 3,010 65,600
2016/02/09 3,025 3,085 2,979 3,045 68,300
2016/02/08 3,060 3,195 3,015 3,165 44,100
2016/02/05 3,055 3,120 3,000 3,065 40,600
2016/02/04 3,120 3,155 3,090 3,135 74,500
2016/02/03 3,060 3,165 3,040 3,135 80,400
2016/02/02 3,110 3,145 3,060 3,125 23,900
2016/02/01 3,085 3,155 3,055 3,155 33,500
2016/01/29 3,005 3,035 2,930 3,035 39,500
2016/01/28 2,968 3,050 2,949 3,005 34,900
2016/01/27 2,937 2,976 2,937 2,968 26,900
2016/01/26 2,870 2,891 2,796 2,861 21,500
2016/01/25 2,891 2,935 2,871 2,912 27,800
2016/01/22 2,709 2,839 2,685 2,834 42,800
2016/01/21 2,681 2,734 2,571 2,571 64,400
2016/01/20 2,800 2,836 2,710 2,710 32,800
2016/01/19 2,829 2,870 2,805 2,819 16,800
2016/01/18 2,750 2,845 2,731 2,809 27,400
2016/01/15 2,951 2,985 2,781 2,792 67,100
2016/01/14 2,928 2,959 2,868 2,900 56,100
2016/01/13 2,912 3,055 2,912 3,045 22,100
2016/01/12 2,951 2,956 2,867 2,867 39,200
2016/01/08 3,025 3,080 2,991 2,998 24,400
2016/01/07 3,150 3,215 3,045 3,050 21,400
2016/01/06 3,155 3,180 3,020 3,170 39,700
2016/01/05 3,205 3,205 3,155 3,180 11,400
2016/01/04 3,280 3,315 3,210 3,210 21,400

このページの先頭へ