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
2021/12/30 2,960 2,966 2,936 2,947 9,900
2021/12/29 2,960 2,988 2,948 2,960 21,300
2021/12/28 2,926 2,964 2,898 2,961 29,100
2021/12/27 2,904 2,904 2,879 2,889 19,800
2021/12/24 2,885 2,927 2,882 2,887 31,700
2021/12/23 2,872 2,889 2,856 2,885 18,500
2021/12/22 2,871 2,879 2,846 2,864 24,100
2021/12/21 2,893 2,896 2,862 2,870 25,800
2021/12/20 2,893 2,893 2,840 2,843 40,700
2021/12/17 2,938 2,952 2,903 2,929 44,200
2021/12/16 2,965 2,968 2,934 2,938 33,400
2021/12/15 2,913 2,979 2,900 2,924 73,600
2021/12/14 2,930 2,960 2,916 2,930 65,000
2021/12/13 2,921 2,932 2,898 2,912 33,200
2021/12/10 2,884 2,918 2,875 2,899 70,300
2021/12/09 2,890 2,912 2,852 2,901 62,700
2021/12/08 2,880 2,923 2,877 2,908 63,700
2021/12/07 2,825 2,862 2,798 2,856 70,300
2021/12/06 2,801 2,830 2,763 2,775 51,300
2021/12/03 2,687 2,751 2,682 2,751 64,200
2021/12/02 2,580 2,703 2,580 2,682 75,100
2021/12/01 2,580 2,647 2,571 2,617 72,000
2021/11/30 2,659 2,720 2,601 2,602 94,000
2021/11/29 2,690 2,690 2,611 2,623 79,400
2021/11/26 2,719 2,720 2,677 2,690 73,700
2021/11/25 2,707 2,736 2,690 2,719 25,100
2021/11/24 2,714 2,723 2,686 2,686 27,900
2021/11/22 2,687 2,712 2,665 2,696 46,000
2021/11/19 2,660 2,680 2,640 2,677 30,600
2021/11/18 2,636 2,653 2,615 2,640 34,000
2021/11/17 2,696 2,702 2,635 2,635 28,400
2021/11/16 2,754 2,764 2,698 2,706 34,300
2021/11/15 2,759 2,780 2,729 2,739 21,000
2021/11/12 2,667 2,743 2,667 2,736 27,100
2021/11/11 2,658 2,663 2,638 2,647 19,100
2021/11/10 2,699 2,699 2,645 2,658 20,200
2021/11/09 2,725 2,725 2,684 2,684 33,000
2021/11/08 2,786 2,786 2,685 2,717 50,800
2021/11/05 2,740 2,746 2,714 2,736 24,800
2021/11/04 2,762 2,780 2,717 2,727 58,700
2021/11/02 2,890 2,890 2,756 2,756 62,900
2021/11/01 2,679 2,721 2,639 2,721 36,500
2021/10/29 2,623 2,626 2,593 2,606 29,600
2021/10/28 2,612 2,654 2,590 2,638 40,200
2021/10/27 2,644 2,648 2,611 2,617 12,100
2021/10/26 2,638 2,660 2,630 2,644 12,400
2021/10/25 2,615 2,633 2,611 2,617 13,100
2021/10/22 2,612 2,642 2,600 2,615 15,000
2021/10/21 2,662 2,666 2,611 2,612 25,800
2021/10/20 2,708 2,710 2,657 2,670 18,200
2021/10/19 2,695 2,701 2,660 2,678 22,900
2021/10/18 2,690 2,699 2,645 2,693 30,900
2021/10/15 2,633 2,692 2,633 2,684 26,400
2021/10/14 2,605 2,616 2,586 2,609 20,000
2021/10/13 2,625 2,640 2,602 2,609 24,000
2021/10/12 2,650 2,650 2,624 2,625 16,200
2021/10/11 2,603 2,662 2,603 2,662 31,900
2021/10/08 2,626 2,640 2,599 2,600 14,400
2021/10/07 2,627 2,629 2,578 2,578 31,900
2021/10/06 2,658 2,688 2,603 2,627 37,900
2021/10/05 2,648 2,648 2,592 2,618 38,500
2021/10/04 2,665 2,696 2,651 2,661 26,700
2021/10/01 2,724 2,740 2,652 2,659 41,800
2021/09/30 2,736 2,767 2,731 2,747 44,800
2021/09/29 2,762 2,765 2,715 2,756 49,800
2021/09/28 2,842 2,851 2,805 2,847 42,200
2021/09/27 2,885 2,891 2,836 2,844 30,700
2021/09/24 2,842 2,877 2,833 2,860 34,400
2021/09/22 2,835 2,835 2,790 2,804 35,500
2021/09/21 2,835 2,853 2,825 2,835 49,100
2021/09/17 2,864 2,901 2,835 2,898 52,500
2021/09/16 2,897 2,897 2,848 2,864 42,200
2021/09/15 2,908 2,912 2,864 2,882 33,300
2021/09/14 2,910 2,960 2,895 2,958 40,500
2021/09/13 2,852 2,911 2,852 2,906 34,500
2021/09/10 2,846 2,890 2,839 2,883 50,400
2021/09/09 2,850 2,856 2,817 2,849 38,700
2021/09/08 2,873 2,881 2,845 2,861 45,900
2021/09/07 2,890 2,907 2,853 2,875 46,300
2021/09/06 2,875 2,910 2,873 2,882 34,300
2021/09/03 2,789 2,852 2,765 2,846 46,600
2021/09/02 2,746 2,783 2,717 2,782 33,800
2021/09/01 2,754 2,764 2,740 2,752 33,500
2021/08/31 2,736 2,779 2,736 2,755 31,000
2021/08/30 2,746 2,775 2,741 2,756 32,400
2021/08/27 2,739 2,741 2,689 2,713 46,000
2021/08/26 2,710 2,766 2,705 2,766 55,200
2021/08/25 2,687 2,751 2,687 2,728 53,100
2021/08/24 2,671 2,700 2,665 2,690 25,300
2021/08/23 2,617 2,680 2,617 2,662 24,200
2021/08/20 2,639 2,674 2,602 2,608 19,900
2021/08/19 2,658 2,678 2,640 2,640 22,600
2021/08/18 2,674 2,721 2,671 2,691 20,900
2021/08/17 2,706 2,753 2,695 2,697 22,400
2021/08/16 2,722 2,722 2,655 2,685 33,100
2021/08/13 2,787 2,787 2,734 2,742 16,200
2021/08/12 2,750 2,797 2,746 2,794 23,000
2021/08/11 2,770 2,770 2,702 2,745 40,800
2021/08/10 2,841 2,847 2,749 2,760 60,200
2021/08/06 2,709 2,773 2,709 2,741 40,200
2021/08/05 2,680 2,715 2,680 2,709 10,600
2021/08/04 2,759 2,760 2,712 2,716 25,200
2021/08/03 2,750 2,750 2,676 2,741 47,400
2021/08/02 2,677 2,750 2,669 2,750 54,900
2021/07/30 2,688 2,704 2,611 2,631 47,300
2021/07/29 2,699 2,718 2,656 2,679 24,200
2021/07/28 2,662 2,705 2,658 2,694 30,400
2021/07/27 2,705 2,710 2,650 2,679 73,300
2021/07/26 2,600 2,613 2,587 2,605 24,500
2021/07/21 2,528 2,584 2,527 2,569 39,200
2021/07/20 2,538 2,538 2,502 2,515 34,600
2021/07/19 2,602 2,604 2,561 2,570 31,100
2021/07/16 2,597 2,638 2,597 2,622 31,500
2021/07/15 2,656 2,668 2,612 2,622 66,500
2021/07/14 2,665 2,703 2,661 2,699 48,100
2021/07/13 2,698 2,700 2,656 2,678 37,800
2021/07/12 2,677 2,706 2,665 2,700 52,800
2021/07/09 2,615 2,636 2,561 2,629 64,700
2021/07/08 2,642 2,680 2,639 2,649 40,500
2021/07/07 2,652 2,676 2,640 2,642 29,300
2021/07/06 2,631 2,667 2,630 2,657 17,700
2021/07/05 2,657 2,684 2,629 2,631 21,800
2021/07/02 2,641 2,672 2,633 2,658 28,500
2021/07/01 2,607 2,634 2,603 2,619 25,600
2021/06/30 2,651 2,652 2,597 2,597 32,900
2021/06/29 2,643 2,656 2,600 2,620 39,400
2021/06/28 2,681 2,700 2,670 2,693 37,700
2021/06/25 2,680 2,708 2,674 2,696 42,100
2021/06/24 2,662 2,700 2,652 2,685 34,100
2021/06/23 2,714 2,716 2,668 2,677 25,400
2021/06/22 2,660 2,744 2,645 2,737 46,600
2021/06/21 2,686 2,686 2,594 2,602 35,800
2021/06/18 2,713 2,723 2,685 2,697 43,400
2021/06/17 2,706 2,707 2,677 2,701 22,100
2021/06/16 2,742 2,747 2,699 2,720 26,100
2021/06/15 2,713 2,749 2,705 2,742 32,400
2021/06/14 2,717 2,727 2,686 2,715 23,900
2021/06/11 2,733 2,733 2,680 2,690 30,900
2021/06/10 2,719 2,748 2,707 2,730 27,800
2021/06/09 2,754 2,780 2,738 2,739 17,600
2021/06/08 2,746 2,767 2,739 2,745 21,100
2021/06/07 2,731 2,762 2,716 2,750 39,800
2021/06/04 2,672 2,712 2,672 2,699 24,900
2021/06/03 2,630 2,680 2,630 2,672 32,600
2021/06/02 2,619 2,668 2,612 2,619 26,900
2021/06/01 2,582 2,627 2,582 2,619 28,000
2021/05/31 2,620 2,630 2,570 2,582 44,100
2021/05/28 2,652 2,671 2,612 2,642 45,900
2021/05/27 2,647 2,657 2,571 2,571 75,800
2021/05/26 2,659 2,662 2,640 2,647 35,100
2021/05/25 2,703 2,704 2,657 2,659 47,100
2021/05/24 2,662 2,710 2,662 2,707 19,800
2021/05/21 2,692 2,693 2,650 2,665 30,100
2021/05/20 2,680 2,697 2,666 2,676 36,000
2021/05/19 2,684 2,710 2,669 2,680 35,200
2021/05/18 2,686 2,715 2,650 2,696 52,500
2021/05/17 2,684 2,706 2,664 2,677 51,600
2021/05/14 2,649 2,683 2,640 2,666 30,600
2021/05/13 2,604 2,608 2,580 2,599 73,600
2021/05/12 2,695 2,695 2,607 2,634 45,500
2021/05/11 2,701 2,754 2,699 2,699 66,300
2021/05/10 2,698 2,725 2,693 2,714 33,700
2021/05/07 2,657 2,706 2,655 2,704 71,200
2021/05/06 2,629 2,720 2,628 2,707 61,100
2021/04/30 2,605 2,642 2,605 2,630 43,200
2021/04/28 2,616 2,640 2,614 2,625 41,800
2021/04/27 2,637 2,648 2,623 2,632 34,700
2021/04/26 2,675 2,684 2,635 2,638 33,400
2021/04/23 2,628 2,691 2,628 2,675 39,300
2021/04/22 2,656 2,656 2,625 2,640 48,300
2021/04/21 2,634 2,656 2,616 2,638 81,800
2021/04/20 2,678 2,697 2,659 2,663 43,600
2021/04/19 2,692 2,702 2,674 2,686 42,700
2021/04/16 2,707 2,707 2,666 2,692 18,100
2021/04/15 2,696 2,710 2,671 2,687 41,200
2021/04/14 2,719 2,719 2,684 2,707 39,800
2021/04/13 2,700 2,730 2,694 2,719 51,500
2021/04/12 2,700 2,705 2,686 2,701 49,500
2021/04/09 2,692 2,715 2,669 2,685 40,500
2021/04/08 2,694 2,701 2,670 2,692 62,700
2021/04/07 2,675 2,708 2,668 2,701 47,600
2021/04/06 2,708 2,720 2,646 2,675 58,500
2021/04/05 2,696 2,717 2,667 2,707 43,800
2021/04/02 2,686 2,693 2,652 2,668 32,800
2021/04/01 2,650 2,686 2,637 2,667 48,500
2021/03/31 2,677 2,690 2,634 2,634 55,000
2021/03/30 2,708 2,712 2,644 2,703 48,300
2021/03/29 2,722 2,770 2,698 2,762 106,100
2021/03/26 2,739 2,767 2,704 2,718 60,800
2021/03/25 2,713 2,744 2,685 2,690 57,400
2021/03/24 2,707 2,720 2,640 2,663 66,100
2021/03/23 2,752 2,810 2,731 2,733 60,700
2021/03/22 2,700 2,751 2,687 2,737 125,700
2021/03/19 2,693 2,706 2,675 2,692 84,600
2021/03/18 2,734 2,738 2,676 2,693 73,500
2021/03/17 2,698 2,726 2,667 2,700 83,400
2021/03/16 2,700 2,705 2,652 2,705 140,800
2021/03/15 2,699 2,722 2,650 2,699 105,000
2021/03/12 2,646 2,685 2,626 2,680 72,900
2021/03/11 2,629 2,683 2,602 2,617 73,700
2021/03/10 2,605 2,670 2,590 2,629 45,500
2021/03/09 2,600 2,637 2,580 2,610 96,700
2021/03/08 2,560 2,635 2,553 2,613 132,500
2021/03/05 2,441 2,487 2,430 2,487 57,600
2021/03/04 2,396 2,456 2,396 2,449 49,100
2021/03/03 2,399 2,423 2,388 2,422 73,800
2021/03/02 2,423 2,429 2,366 2,384 41,700
2021/03/01 2,355 2,439 2,354 2,433 77,700
2021/02/26 2,367 2,367 2,312 2,312 58,800
2021/02/25 2,368 2,402 2,362 2,383 52,600
2021/02/24 2,394 2,406 2,350 2,350 37,400
2021/02/22 2,410 2,423 2,391 2,396 31,700
2021/02/19 2,440 2,440 2,394 2,404 21,100
2021/02/18 2,469 2,469 2,408 2,448 62,000
2021/02/17 2,494 2,510 2,473 2,473 43,800
2021/02/16 2,517 2,517 2,468 2,500 46,200
2021/02/15 2,546 2,553 2,495 2,517 44,600
2021/02/12 2,540 2,547 2,501 2,517 39,600
2021/02/10 2,540 2,566 2,523 2,534 70,700
2021/02/09 2,526 2,638 2,512 2,545 127,600
2021/02/08 2,373 2,542 2,370 2,528 127,200
2021/02/05 2,305 2,345 2,305 2,339 48,700
2021/02/04 2,271 2,314 2,255 2,309 48,000
2021/02/03 2,237 2,273 2,234 2,271 48,200
2021/02/02 2,224 2,253 2,217 2,235 27,000
2021/02/01 2,206 2,227 2,197 2,212 37,100
2021/01/29 2,261 2,261 2,194 2,199 55,300
2021/01/28 2,200 2,269 2,188 2,267 145,600
2021/01/27 2,220 2,242 2,190 2,228 78,100
2021/01/26 2,222 2,249 2,217 2,229 52,600
2021/01/25 2,225 2,233 2,213 2,225 59,200
2021/01/22 2,240 2,250 2,225 2,230 45,700
2021/01/21 2,241 2,273 2,237 2,242 50,600
2021/01/20 2,235 2,246 2,221 2,244 63,200
2021/01/19 2,270 2,283 2,238 2,243 60,100
2021/01/18 2,288 2,293 2,255 2,285 67,300
2021/01/15 2,287 2,297 2,280 2,289 59,700
2021/01/14 2,268 2,305 2,255 2,287 65,100
2021/01/13 2,270 2,292 2,270 2,284 37,700
2021/01/12 2,245 2,295 2,222 2,293 84,700
2021/01/08 2,256 2,280 2,243 2,262 68,700
2021/01/07 2,275 2,290 2,243 2,251 85,200
2021/01/06 2,222 2,255 2,221 2,249 79,500
2021/01/05 2,200 2,232 2,192 2,222 70,100
2021/01/04 2,249 2,249 2,194 2,200 54,800

このページの先頭へ