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
2022/12/30 2,814 2,830 2,798 2,798 13,000
2022/12/29 2,814 2,814 2,776 2,814 23,900
2022/12/28 2,805 2,821 2,801 2,814 14,900
2022/12/27 2,828 2,828 2,804 2,805 7,900
2022/12/26 2,793 2,816 2,789 2,803 16,400
2022/12/23 2,798 2,806 2,784 2,786 25,600
2022/12/22 2,834 2,834 2,801 2,813 41,600
2022/12/21 2,861 2,869 2,788 2,813 64,900
2022/12/20 2,922 2,946 2,867 2,881 30,900
2022/12/19 2,916 2,924 2,901 2,910 17,200
2022/12/16 2,908 2,933 2,902 2,916 35,900
2022/12/15 2,917 2,949 2,915 2,930 41,000
2022/12/14 2,925 2,941 2,917 2,929 44,000
2022/12/13 2,949 2,960 2,918 2,918 22,600
2022/12/12 2,892 2,930 2,892 2,910 38,700
2022/12/09 2,880 2,909 2,880 2,896 31,500
2022/12/08 2,881 2,908 2,875 2,905 31,700
2022/12/07 2,857 2,899 2,857 2,871 24,000
2022/12/06 2,865 2,900 2,855 2,881 27,700
2022/12/05 2,880 2,890 2,868 2,890 22,700
2022/12/02 2,927 2,930 2,868 2,871 38,600
2022/12/01 2,954 2,968 2,927 2,967 50,800
2022/11/30 2,941 2,956 2,928 2,930 19,400
2022/11/29 2,950 2,967 2,931 2,963 36,200
2022/11/28 2,998 3,000 2,967 2,985 23,700
2022/11/25 2,978 2,991 2,971 2,991 19,300
2022/11/24 2,987 2,990 2,963 2,974 35,000
2022/11/22 2,952 2,975 2,951 2,957 44,100
2022/11/21 2,932 2,946 2,922 2,936 25,100
2022/11/18 2,915 2,950 2,901 2,912 36,200
2022/11/17 2,930 2,934 2,906 2,913 21,900
2022/11/16 2,911 2,950 2,909 2,949 27,300
2022/11/15 2,897 2,928 2,895 2,911 24,400
2022/11/14 2,926 2,942 2,902 2,902 21,900
2022/11/11 2,950 2,950 2,892 2,911 41,700
2022/11/10 2,889 2,923 2,889 2,904 26,900
2022/11/09 2,898 2,942 2,898 2,928 19,400
2022/11/08 2,867 2,909 2,862 2,890 25,100
2022/11/07 2,860 2,863 2,805 2,857 46,700
2022/11/04 2,910 2,939 2,870 2,878 37,400
2022/11/02 2,894 2,956 2,887 2,939 99,500
2022/11/01 2,912 2,915 2,868 2,874 20,000
2022/10/31 2,880 2,902 2,866 2,889 52,600
2022/10/28 2,805 2,858 2,804 2,830 115,700
2022/10/27 2,880 2,881 2,830 2,842 32,700
2022/10/26 2,903 2,925 2,884 2,890 31,200
2022/10/25 2,886 2,901 2,885 2,895 44,000
2022/10/24 2,895 2,895 2,835 2,853 32,500
2022/10/21 2,823 2,847 2,816 2,820 30,200
2022/10/20 2,856 2,870 2,837 2,854 23,500
2022/10/19 2,886 2,910 2,871 2,896 22,500
2022/10/18 2,848 2,888 2,843 2,867 35,700
2022/10/17 2,838 2,857 2,836 2,841 24,900
2022/10/14 2,835 2,895 2,826 2,873 44,000
2022/10/13 2,830 2,838 2,810 2,810 32,100
2022/10/12 2,810 2,857 2,810 2,850 35,100
2022/10/11 2,906 2,906 2,831 2,835 40,000
2022/10/07 2,900 2,964 2,900 2,954 35,800
2022/10/06 2,901 2,951 2,901 2,938 24,200
2022/10/05 2,899 2,919 2,887 2,889 21,600
2022/10/04 2,857 2,913 2,853 2,899 29,800
2022/10/03 2,770 2,814 2,770 2,807 18,500
2022/09/30 2,834 2,834 2,775 2,780 26,600
2022/09/29 2,829 2,834 2,800 2,834 27,000
2022/09/28 2,794 2,848 2,792 2,840 33,700
2022/09/27 2,827 2,831 2,793 2,793 36,800
2022/09/26 2,849 2,849 2,805 2,811 35,200
2022/09/22 2,858 2,884 2,854 2,867 22,100
2022/09/21 2,891 2,916 2,880 2,885 17,900
2022/09/20 2,891 2,942 2,881 2,931 22,500
2022/09/16 2,900 2,925 2,888 2,889 25,000
2022/09/15 2,930 2,937 2,921 2,925 17,100
2022/09/14 2,966 2,967 2,927 2,927 24,900
2022/09/13 3,000 3,005 2,969 3,000 14,000
2022/09/12 2,990 2,998 2,977 2,992 13,300
2022/09/09 2,925 2,975 2,925 2,969 37,200
2022/09/08 2,928 2,950 2,904 2,949 27,100
2022/09/07 2,887 2,887 2,858 2,878 19,900
2022/09/06 2,878 2,917 2,876 2,893 36,500
2022/09/05 2,880 2,897 2,869 2,888 18,700
2022/09/02 2,900 2,903 2,862 2,891 37,700
2022/09/01 2,904 2,912 2,887 2,887 30,000
2022/08/31 2,921 2,948 2,917 2,935 21,300
2022/08/30 2,973 2,973 2,939 2,959 16,500
2022/08/29 2,940 2,940 2,914 2,926 31,700
2022/08/26 2,981 2,982 2,958 2,967 10,400
2022/08/25 2,951 2,970 2,942 2,970 10,600
2022/08/24 2,968 2,968 2,942 2,945 12,200
2022/08/23 2,917 2,957 2,910 2,937 35,800
2022/08/22 2,928 2,950 2,915 2,934 19,500
2022/08/19 2,962 2,968 2,936 2,936 18,500
2022/08/18 2,924 2,946 2,921 2,939 33,900
2022/08/17 2,945 2,959 2,927 2,935 48,600
2022/08/16 2,940 2,944 2,918 2,932 20,100
2022/08/15 2,945 2,947 2,927 2,937 12,400
2022/08/12 2,910 2,964 2,910 2,947 25,700
2022/08/10 2,873 2,903 2,862 2,902 16,500
2022/08/09 2,935 2,935 2,865 2,873 16,500
2022/08/08 2,903 2,942 2,903 2,922 29,500
2022/08/05 2,904 2,959 2,901 2,942 28,400
2022/08/04 2,913 2,916 2,880 2,904 26,800
2022/08/03 2,920 2,937 2,886 2,897 27,300
2022/08/02 2,979 2,979 2,928 2,928 28,400
2022/08/01 2,952 2,996 2,951 2,996 38,400
2022/07/29 2,963 2,963 2,910 2,922 33,600
2022/07/28 2,951 2,964 2,931 2,949 31,100
2022/07/27 2,943 2,963 2,935 2,951 20,100
2022/07/26 2,933 2,956 2,933 2,949 28,700
2022/07/25 2,950 2,950 2,921 2,921 26,100
2022/07/22 2,940 2,962 2,929 2,954 25,900
2022/07/21 2,925 2,949 2,897 2,942 31,400
2022/07/20 2,875 2,919 2,863 2,909 52,800
2022/07/19 2,853 2,868 2,824 2,828 32,200
2022/07/15 2,781 2,826 2,765 2,823 79,800
2022/07/14 2,762 2,780 2,750 2,779 49,000
2022/07/13 2,756 2,777 2,756 2,774 24,300
2022/07/12 2,792 2,799 2,746 2,746 44,100
2022/07/11 2,759 2,795 2,759 2,788 77,400
2022/07/08 2,769 2,793 2,742 2,746 86,900
2022/07/07 2,753 2,790 2,749 2,767 39,200
2022/07/06 2,740 2,756 2,722 2,728 46,700
2022/07/05 2,784 2,803 2,765 2,775 37,500
2022/07/04 2,759 2,783 2,748 2,773 35,100
2022/07/01 2,759 2,779 2,736 2,754 51,600
2022/06/30 2,779 2,791 2,747 2,759 43,400
2022/06/29 2,815 2,816 2,773 2,776 81,700
2022/06/28 2,810 2,820 2,772 2,817 40,400
2022/06/27 2,812 2,812 2,752 2,793 40,200
2022/06/24 2,765 2,767 2,730 2,762 45,300
2022/06/23 2,780 2,823 2,751 2,759 44,400
2022/06/22 2,806 2,815 2,753 2,753 31,500
2022/06/21 2,785 2,802 2,759 2,786 33,900
2022/06/20 2,772 2,782 2,736 2,739 39,000
2022/06/17 2,805 2,806 2,743 2,772 83,300
2022/06/16 2,845 2,920 2,845 2,883 29,600
2022/06/15 2,850 2,881 2,841 2,845 30,700
2022/06/14 2,838 2,873 2,838 2,860 33,700
2022/06/13 2,901 2,915 2,867 2,888 32,000
2022/06/10 2,950 2,959 2,924 2,932 42,500
2022/06/09 3,015 3,025 2,987 2,987 42,500
2022/06/08 3,010 3,040 3,000 3,030 38,300
2022/06/07 2,969 3,015 2,969 3,010 41,600
2022/06/06 2,970 2,996 2,943 2,952 43,800
2022/06/03 2,969 3,025 2,969 2,983 51,100
2022/06/02 2,943 2,950 2,922 2,950 33,400
2022/06/01 2,817 2,925 2,817 2,916 48,200
2022/05/31 2,781 2,833 2,780 2,816 86,300
2022/05/30 2,808 2,828 2,787 2,792 78,600
2022/05/27 2,820 2,820 2,794 2,808 17,700
2022/05/26 2,809 2,810 2,786 2,793 14,900
2022/05/25 2,821 2,821 2,785 2,804 21,000
2022/05/24 2,792 2,795 2,773 2,781 21,200
2022/05/23 2,774 2,809 2,768 2,802 22,000
2022/05/20 2,740 2,781 2,736 2,774 27,400
2022/05/19 2,725 2,754 2,713 2,754 30,100
2022/05/18 2,761 2,769 2,744 2,764 20,800
2022/05/17 2,771 2,784 2,741 2,761 28,300
2022/05/16 2,842 2,855 2,782 2,785 38,600
2022/05/13 2,781 2,843 2,765 2,842 41,600
2022/05/12 2,779 2,827 2,779 2,797 21,300
2022/05/11 2,855 2,855 2,811 2,815 17,500
2022/05/10 2,815 2,869 2,809 2,856 30,200
2022/05/09 2,850 2,850 2,812 2,825 25,700
2022/05/06 2,840 2,878 2,801 2,868 52,100
2022/05/02 2,766 2,799 2,766 2,795 25,600
2022/04/28 2,673 2,777 2,673 2,766 42,400
2022/04/27 2,675 2,681 2,655 2,664 72,900
2022/04/26 2,680 2,708 2,680 2,697 21,300
2022/04/25 2,671 2,689 2,671 2,685 48,800
2022/04/22 2,730 2,737 2,698 2,719 60,000
2022/04/21 2,738 2,775 2,738 2,762 22,800
2022/04/20 2,742 2,758 2,732 2,745 29,200
2022/04/19 2,721 2,756 2,713 2,730 15,800
2022/04/18 2,712 2,722 2,676 2,714 23,400
2022/04/15 2,740 2,750 2,724 2,730 23,400
2022/04/14 2,712 2,754 2,712 2,749 17,600
2022/04/13 2,684 2,719 2,684 2,711 39,700
2022/04/12 2,678 2,715 2,655 2,682 42,600
2022/04/11 2,676 2,706 2,660 2,694 37,400
2022/04/08 2,692 2,713 2,675 2,704 40,400
2022/04/07 2,690 2,704 2,657 2,692 44,100
2022/04/06 2,764 2,764 2,723 2,727 35,300
2022/04/05 2,795 2,799 2,762 2,766 33,800
2022/04/04 2,748 2,772 2,725 2,772 39,600
2022/04/01 2,745 2,781 2,726 2,775 36,800
2022/03/31 2,728 2,792 2,728 2,764 55,900
2022/03/30 2,776 2,783 2,738 2,773 44,600
2022/03/29 2,850 2,850 2,814 2,839 61,500
2022/03/28 2,846 2,894 2,840 2,853 24,800
2022/03/25 2,870 2,875 2,841 2,845 36,600
2022/03/24 2,854 2,866 2,835 2,866 34,100
2022/03/23 2,822 2,894 2,822 2,880 32,000
2022/03/22 2,836 2,844 2,788 2,815 54,300
2022/03/18 2,815 2,839 2,805 2,815 55,300
2022/03/17 2,800 2,840 2,800 2,815 57,400
2022/03/16 2,776 2,776 2,749 2,767 43,300
2022/03/15 2,735 2,795 2,730 2,778 33,200
2022/03/14 2,720 2,752 2,718 2,736 30,000
2022/03/11 2,667 2,707 2,665 2,694 34,500
2022/03/10 2,668 2,701 2,650 2,701 52,500
2022/03/09 2,613 2,643 2,613 2,623 38,600
2022/03/08 2,610 2,643 2,599 2,613 44,800
2022/03/07 2,675 2,683 2,605 2,630 74,300
2022/03/04 2,689 2,720 2,686 2,686 35,900
2022/03/03 2,704 2,722 2,686 2,692 27,700
2022/03/02 2,726 2,730 2,657 2,657 36,600
2022/03/01 2,798 2,812 2,760 2,761 31,900
2022/02/28 2,734 2,782 2,708 2,773 50,400
2022/02/25 2,737 2,750 2,685 2,712 31,600
2022/02/24 2,689 2,742 2,677 2,737 42,100
2022/02/22 2,734 2,746 2,672 2,698 38,800
2022/02/21 2,716 2,738 2,711 2,734 22,600
2022/02/18 2,759 2,776 2,746 2,752 25,500
2022/02/17 2,824 2,824 2,770 2,789 32,800
2022/02/16 2,800 2,845 2,800 2,824 31,900
2022/02/15 2,815 2,817 2,777 2,800 47,600
2022/02/14 2,802 2,815 2,766 2,795 45,000
2022/02/10 2,879 2,900 2,850 2,863 49,300
2022/02/09 2,798 2,865 2,756 2,839 61,200
2022/02/08 2,816 2,850 2,737 2,763 93,700
2022/02/07 2,835 2,899 2,777 2,816 78,900
2022/02/04 2,899 2,915 2,860 2,908 42,900
2022/02/03 2,851 2,897 2,851 2,884 31,500
2022/02/02 2,850 2,886 2,828 2,883 39,500
2022/02/01 2,830 2,860 2,808 2,827 34,800
2022/01/31 2,769 2,812 2,761 2,796 38,200
2022/01/28 2,754 2,807 2,748 2,775 63,100
2022/01/27 2,813 2,813 2,705 2,738 63,000
2022/01/26 2,789 2,850 2,784 2,806 33,500
2022/01/25 2,810 2,816 2,770 2,780 45,500
2022/01/24 2,772 2,839 2,765 2,839 33,300
2022/01/21 2,764 2,789 2,735 2,789 25,700
2022/01/20 2,740 2,809 2,740 2,766 43,400
2022/01/19 2,819 2,841 2,746 2,754 39,500
2022/01/18 2,870 2,895 2,835 2,835 18,400
2022/01/17 2,857 2,889 2,843 2,864 21,200
2022/01/14 2,905 2,905 2,830 2,857 41,800
2022/01/13 2,971 2,971 2,901 2,905 22,200
2022/01/12 2,908 2,962 2,901 2,934 25,800
2022/01/11 2,923 2,936 2,852 2,873 25,100
2022/01/07 2,970 2,994 2,891 2,911 32,600
2022/01/06 2,988 3,005 2,960 2,960 29,000
2022/01/05 2,934 3,075 2,906 3,010 69,100
2022/01/04 2,929 2,950 2,905 2,935 26,600

このページの先頭へ