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
2020/12/30 2,242 2,251 2,191 2,230 99,500
2020/12/29 2,275 2,275 2,236 2,268 90,200
2020/12/28 2,297 2,310 2,235 2,262 56,700
2020/12/25 2,263 2,296 2,247 2,296 36,300
2020/12/24 2,233 2,281 2,233 2,253 54,600
2020/12/23 2,261 2,268 2,226 2,253 43,900
2020/12/22 2,288 2,313 2,260 2,276 42,300
2020/12/21 2,357 2,393 2,317 2,332 32,100
2020/12/18 2,355 2,407 2,352 2,376 115,000
2020/12/17 2,360 2,360 2,323 2,351 57,500
2020/12/16 2,399 2,399 2,357 2,379 49,000
2020/12/15 2,394 2,396 2,351 2,368 49,000
2020/12/14 2,355 2,468 2,355 2,434 58,400
2020/12/11 2,345 2,354 2,326 2,348 44,900
2020/12/10 2,281 2,350 2,270 2,343 76,300
2020/12/09 2,245 2,278 2,245 2,278 56,800
2020/12/08 2,247 2,278 2,224 2,250 38,500
2020/12/07 2,265 2,294 2,264 2,286 37,300
2020/12/04 2,250 2,290 2,250 2,288 42,700
2020/12/03 2,217 2,303 2,210 2,288 43,100
2020/12/02 2,319 2,321 2,278 2,289 55,500
2020/12/01 2,217 2,291 2,210 2,288 70,300
2020/11/30 2,335 2,336 2,206 2,206 85,400
2020/11/27 2,331 2,394 2,314 2,362 53,700
2020/11/26 2,300 2,330 2,281 2,317 44,300
2020/11/25 2,350 2,360 2,315 2,323 75,700
2020/11/24 2,346 2,366 2,309 2,309 47,400
2020/11/20 2,271 2,302 2,270 2,300 30,800
2020/11/19 2,261 2,316 2,261 2,303 47,400
2020/11/18 2,250 2,280 2,229 2,269 52,900
2020/11/17 2,244 2,275 2,243 2,264 52,400
2020/11/16 2,246 2,266 2,226 2,244 60,600
2020/11/13 2,323 2,323 2,223 2,223 59,600
2020/11/12 2,349 2,349 2,313 2,337 42,800
2020/11/11 2,389 2,389 2,326 2,350 58,700
2020/11/10 2,338 2,362 2,302 2,339 82,900
2020/11/09 2,323 2,323 2,250 2,261 54,900
2020/11/06 2,270 2,289 2,224 2,273 96,100
2020/11/05 2,296 2,296 2,243 2,275 79,500
2020/11/04 2,290 2,307 2,274 2,296 51,500
2020/11/02 2,198 2,288 2,198 2,288 51,900
2020/10/30 2,276 2,281 2,184 2,198 66,500
2020/10/29 2,297 2,314 2,275 2,291 30,900
2020/10/28 2,300 2,333 2,251 2,330 53,600
2020/10/27 2,360 2,371 2,337 2,344 36,900
2020/10/26 2,360 2,389 2,360 2,383 24,000
2020/10/23 2,367 2,386 2,340 2,384 59,000
2020/10/22 2,304 2,343 2,300 2,335 57,300
2020/10/21 2,270 2,348 2,270 2,324 63,900
2020/10/20 2,290 2,305 2,239 2,239 49,000
2020/10/19 2,281 2,309 2,279 2,290 47,600
2020/10/16 2,290 2,294 2,254 2,265 46,600
2020/10/15 2,304 2,336 2,283 2,283 87,000
2020/10/14 2,335 2,335 2,267 2,286 74,500
2020/10/13 2,350 2,383 2,332 2,351 45,600
2020/10/12 2,369 2,384 2,347 2,357 32,200
2020/10/09 2,384 2,384 2,339 2,353 21,000
2020/10/08 2,370 2,404 2,366 2,378 32,500
2020/10/07 2,340 2,412 2,340 2,360 33,400
2020/10/06 2,369 2,398 2,361 2,390 26,900
2020/10/05 2,301 2,355 2,301 2,334 40,200
2020/10/02 2,328 2,365 2,284 2,284 37,000
2020/09/30 2,381 2,396 2,328 2,328 43,100
2020/09/29 2,341 2,431 2,324 2,400 74,000
2020/09/28 2,307 2,382 2,282 2,379 96,300
2020/09/25 2,251 2,270 2,227 2,257 93,500
2020/09/24 2,265 2,265 2,206 2,226 89,200
2020/09/23 2,301 2,306 2,265 2,284 62,800
2020/09/18 2,417 2,417 2,378 2,391 35,400
2020/09/17 2,355 2,373 2,335 2,368 49,200
2020/09/16 2,433 2,433 2,318 2,323 48,300
2020/09/15 2,358 2,440 2,342 2,434 57,300
2020/09/14 2,303 2,385 2,299 2,365 67,300
2020/09/11 2,294 2,313 2,255 2,283 109,600
2020/09/10 2,300 2,341 2,280 2,320 63,300
2020/09/09 2,271 2,316 2,211 2,295 77,500
2020/09/08 2,254 2,274 2,245 2,274 60,900
2020/09/07 2,243 2,281 2,227 2,265 44,800
2020/09/04 2,254 2,265 2,212 2,248 58,900
2020/09/03 2,298 2,324 2,287 2,293 38,700
2020/09/02 2,297 2,308 2,271 2,283 31,800
2020/09/01 2,327 2,327 2,262 2,293 34,900
2020/08/31 2,335 2,392 2,335 2,361 48,600
2020/08/28 2,350 2,401 2,285 2,309 42,400
2020/08/27 2,320 2,346 2,305 2,333 22,500
2020/08/26 2,285 2,319 2,273 2,308 30,800
2020/08/25 2,310 2,323 2,273 2,309 62,500
2020/08/24 2,299 2,308 2,264 2,268 22,800
2020/08/21 2,323 2,333 2,283 2,306 13,800
2020/08/20 2,321 2,341 2,283 2,288 21,200
2020/08/19 2,350 2,365 2,328 2,339 14,000
2020/08/18 2,354 2,373 2,328 2,350 32,800
2020/08/17 2,436 2,437 2,381 2,392 31,000
2020/08/14 2,500 2,500 2,449 2,453 40,500
2020/08/13 2,450 2,489 2,412 2,485 37,800
2020/08/12 2,367 2,449 2,366 2,449 48,700
2020/08/11 2,272 2,346 2,272 2,333 92,800
2020/08/07 2,338 2,340 2,230 2,265 36,400
2020/08/06 2,340 2,364 2,316 2,327 41,100
2020/08/05 2,318 2,357 2,289 2,335 28,700
2020/08/04 2,318 2,386 2,313 2,348 33,700
2020/08/03 2,222 2,284 2,222 2,280 23,900
2020/07/31 2,319 2,319 2,219 2,222 34,800
2020/07/30 2,335 2,399 2,335 2,341 25,600
2020/07/29 2,368 2,368 2,325 2,337 33,900
2020/07/28 2,342 2,396 2,308 2,379 39,600
2020/07/27 2,311 2,337 2,258 2,337 51,100
2020/07/22 2,383 2,394 2,321 2,336 56,100
2020/07/21 2,448 2,448 2,379 2,396 63,500
2020/07/20 2,465 2,476 2,404 2,448 29,600
2020/07/17 2,543 2,543 2,451 2,464 27,600
2020/07/16 2,518 2,527 2,478 2,504 65,100
2020/07/15 2,458 2,544 2,449 2,512 95,000
2020/07/14 2,384 2,436 2,356 2,428 44,800
2020/07/13 2,312 2,379 2,312 2,379 43,000
2020/07/10 2,353 2,353 2,283 2,288 83,100
2020/07/09 2,336 2,336 2,291 2,303 53,300
2020/07/08 2,349 2,358 2,315 2,327 30,900
2020/07/07 2,376 2,376 2,319 2,354 40,000
2020/07/06 2,225 2,356 2,225 2,352 37,300
2020/07/03 2,208 2,236 2,167 2,211 31,600
2020/07/02 2,254 2,261 2,205 2,224 41,200
2020/07/01 2,344 2,346 2,244 2,251 34,300
2020/06/30 2,353 2,419 2,342 2,342 55,600
2020/06/29 2,339 2,356 2,287 2,329 55,800
2020/06/26 2,307 2,325 2,273 2,320 42,900
2020/06/25 2,258 2,352 2,252 2,280 74,700
2020/06/24 2,298 2,313 2,254 2,257 37,000
2020/06/23 2,255 2,334 2,248 2,310 39,600
2020/06/22 2,302 2,302 2,230 2,239 81,600
2020/06/19 2,320 2,330 2,289 2,320 64,100
2020/06/18 2,363 2,367 2,288 2,320 54,700
2020/06/17 2,351 2,384 2,333 2,362 60,300
2020/06/16 2,240 2,348 2,240 2,329 109,400
2020/06/15 2,273 2,273 2,221 2,224 56,700
2020/06/12 2,300 2,328 2,282 2,290 64,000
2020/06/11 2,425 2,425 2,340 2,340 47,000
2020/06/10 2,365 2,416 2,349 2,394 56,300
2020/06/09 2,399 2,399 2,321 2,350 44,100
2020/06/08 2,382 2,389 2,360 2,380 42,500
2020/06/05 2,316 2,355 2,299 2,344 39,800
2020/06/04 2,349 2,349 2,293 2,316 36,500
2020/06/03 2,332 2,335 2,258 2,300 48,000
2020/06/02 2,225 2,309 2,225 2,305 39,400
2020/06/01 2,205 2,226 2,172 2,207 32,400
2020/05/29 2,286 2,287 2,216 2,234 51,500
2020/05/28 2,243 2,302 2,234 2,295 60,400
2020/05/27 2,190 2,211 2,161 2,211 55,700
2020/05/26 2,169 2,196 2,161 2,190 45,500
2020/05/25 2,165 2,165 2,122 2,150 22,200
2020/05/22 2,157 2,157 2,097 2,118 27,200
2020/05/21 2,178 2,179 2,157 2,164 25,500
2020/05/20 2,142 2,177 2,133 2,160 49,400
2020/05/19 2,100 2,140 2,076 2,133 43,000
2020/05/18 2,094 2,094 2,033 2,060 39,000
2020/05/15 2,058 2,092 2,022 2,068 32,100
2020/05/14 2,051 2,060 2,020 2,020 40,500
2020/05/13 2,040 2,085 2,027 2,078 36,700
2020/05/12 2,109 2,109 2,050 2,070 32,500
2020/05/11 2,053 2,099 2,045 2,099 39,500
2020/05/08 2,005 2,030 1,986 2,024 41,200
2020/05/07 1,913 1,984 1,913 1,965 42,700
2020/05/01 1,921 1,928 1,884 1,917 30,900
2020/04/30 1,952 1,978 1,925 1,938 46,000
2020/04/28 1,894 1,916 1,866 1,890 62,600
2020/04/27 1,874 1,891 1,860 1,887 86,400
2020/04/24 1,899 1,899 1,836 1,860 46,100
2020/04/23 1,852 1,900 1,852 1,900 55,900
2020/04/22 1,870 1,878 1,833 1,857 40,100
2020/04/21 1,886 1,908 1,871 1,900 45,300
2020/04/20 1,916 1,917 1,875 1,889 23,700
2020/04/17 1,920 1,946 1,875 1,906 47,200
2020/04/16 1,861 1,928 1,824 1,926 55,300
2020/04/15 1,928 1,928 1,864 1,881 66,100
2020/04/14 1,855 1,961 1,855 1,950 61,300
2020/04/13 1,950 1,962 1,875 1,886 27,000
2020/04/10 1,917 1,983 1,883 1,970 37,700
2020/04/09 1,882 1,935 1,845 1,919 61,800
2020/04/08 1,887 1,927 1,812 1,895 88,600
2020/04/07 1,927 1,966 1,820 1,887 69,100
2020/04/06 1,800 1,907 1,800 1,887 66,800
2020/04/03 1,860 1,889 1,800 1,822 44,500
2020/04/02 1,950 1,950 1,860 1,893 33,800
2020/04/01 2,075 2,132 1,965 1,979 37,900
2020/03/31 2,200 2,200 2,037 2,115 68,200
2020/03/30 2,238 2,238 2,085 2,208 65,400
2020/03/27 2,108 2,300 2,100 2,300 104,200
2020/03/26 2,012 2,084 1,950 2,080 74,300
2020/03/25 2,180 2,197 1,951 2,042 57,600
2020/03/24 1,863 2,000 1,821 1,926 84,200
2020/03/23 1,780 1,834 1,719 1,808 76,900
2020/03/19 1,783 1,826 1,693 1,783 66,600
2020/03/18 1,835 1,847 1,702 1,718 56,400
2020/03/17 1,705 1,877 1,652 1,844 97,400
2020/03/16 1,770 1,810 1,728 1,740 73,200
2020/03/13 1,752 1,857 1,723 1,799 101,900
2020/03/12 1,990 1,993 1,901 1,907 75,200
2020/03/11 2,047 2,115 2,023 2,024 47,200
2020/03/10 2,073 2,111 1,982 2,097 67,600
2020/03/09 2,147 2,148 2,051 2,086 38,900
2020/03/06 2,285 2,285 2,214 2,214 44,000
2020/03/05 2,421 2,421 2,312 2,334 44,500
2020/03/04 2,350 2,484 2,334 2,369 36,200
2020/03/03 2,487 2,541 2,400 2,400 50,900
2020/03/02 2,370 2,606 2,357 2,485 58,700
2020/02/28 2,505 2,506 2,420 2,434 49,400
2020/02/27 2,590 2,617 2,555 2,555 52,600
2020/02/26 2,612 2,643 2,597 2,631 47,700
2020/02/25 2,716 2,716 2,651 2,656 59,400
2020/02/21 2,852 2,885 2,803 2,829 33,000
2020/02/20 2,877 2,917 2,862 2,881 37,400
2020/02/19 2,972 2,977 2,921 2,927 27,600
2020/02/18 3,015 3,015 2,933 2,984 41,900
2020/02/17 3,070 3,070 3,010 3,045 34,300
2020/02/14 3,145 3,145 3,055 3,075 30,000
2020/02/13 3,110 3,150 3,085 3,150 48,500
2020/02/12 3,155 3,155 3,090 3,095 29,400
2020/02/10 3,170 3,250 3,165 3,170 28,900
2020/02/07 3,320 3,320 3,235 3,275 25,000
2020/02/06 3,230 3,325 3,225 3,320 44,900
2020/02/05 3,170 3,215 3,150 3,200 22,300
2020/02/04 3,075 3,150 3,060 3,130 20,100
2020/02/03 3,020 3,100 3,020 3,075 21,700
2020/01/31 3,110 3,135 3,100 3,105 13,200
2020/01/30 3,075 3,080 3,035 3,075 25,500
2020/01/29 3,025 3,080 3,015 3,070 18,800
2020/01/28 3,015 3,035 2,970 3,025 26,700
2020/01/27 3,045 3,065 3,030 3,030 21,400
2020/01/24 3,175 3,175 3,130 3,130 20,700
2020/01/23 3,160 3,165 3,130 3,135 17,800
2020/01/22 3,150 3,180 3,150 3,155 17,700
2020/01/21 3,195 3,195 3,130 3,150 9,800
2020/01/20 3,105 3,190 3,105 3,170 14,500
2020/01/17 3,105 3,125 3,080 3,105 18,000
2020/01/16 3,070 3,090 3,055 3,075 19,200
2020/01/15 3,090 3,095 3,050 3,080 31,700
2020/01/14 3,150 3,155 3,055 3,100 50,300
2020/01/10 3,215 3,215 3,155 3,165 18,900
2020/01/09 3,185 3,215 3,170 3,180 16,100
2020/01/08 3,160 3,160 3,085 3,145 30,900
2020/01/07 3,145 3,235 3,145 3,215 26,300
2020/01/06 3,160 3,165 3,105 3,150 41,300

このページの先頭へ