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 |
|---|---|---|---|---|---|
| 2026/05/25 | 5,620 | 5,670 | 5,550 | 5,650 | 85,800 |
| 2026/05/22 | 5,600 | 5,640 | 5,520 | 5,600 | 80,900 |
| 2026/05/21 | 5,680 | 5,720 | 5,600 | 5,610 | 70,000 |
| 2026/05/20 | 5,500 | 5,690 | 5,500 | 5,580 | 117,500 |
| 2026/05/19 | 5,650 | 5,680 | 5,500 | 5,550 | 70,700 |
| 2026/05/18 | 5,500 | 5,670 | 5,490 | 5,590 | 95,500 |
| 2026/05/15 | 5,500 | 5,650 | 5,480 | 5,600 | 66,600 |
| 2026/05/14 | 5,500 | 5,610 | 5,480 | 5,500 | 60,800 |
| 2026/05/13 | 5,350 | 5,520 | 5,260 | 5,450 | 99,800 |
| 2026/05/12 | 5,080 | 5,530 | 5,060 | 5,370 | 183,200 |
| 2026/05/11 | 4,720 | 5,040 | 4,710 | 5,030 | 73,900 |
| 2026/05/08 | 4,625 | 4,885 | 4,500 | 4,650 | 103,900 |
| 2026/05/07 | 4,525 | 4,635 | 4,525 | 4,595 | 36,100 |
| 2026/05/01 | 4,435 | 4,455 | 4,390 | 4,455 | 21,200 |
| 2026/04/30 | 4,420 | 4,465 | 4,410 | 4,455 | 33,200 |
| 2026/04/28 | 4,435 | 4,465 | 4,410 | 4,465 | 30,100 |
| 2026/04/27 | 4,435 | 4,490 | 4,430 | 4,435 | 39,200 |
| 2026/04/24 | 4,505 | 4,510 | 4,435 | 4,460 | 23,900 |
| 2026/04/23 | 4,420 | 4,450 | 4,395 | 4,435 | 24,400 |
| 2026/04/22 | 4,505 | 4,505 | 4,440 | 4,450 | 26,400 |
| 2026/04/21 | 4,565 | 4,590 | 4,510 | 4,510 | 16,700 |
| 2026/04/20 | 4,510 | 4,570 | 4,500 | 4,500 | 29,100 |
| 2026/04/17 | 4,585 | 4,585 | 4,530 | 4,530 | 20,000 |
| 2026/04/16 | 4,630 | 4,650 | 4,585 | 4,585 | 19,100 |
| 2026/04/15 | 4,615 | 4,685 | 4,600 | 4,600 | 30,300 |
| 2026/04/14 | 4,735 | 4,735 | 4,600 | 4,610 | 33,900 |
| 2026/04/13 | 4,740 | 4,765 | 4,700 | 4,700 | 30,900 |
| 2026/04/10 | 4,760 | 4,790 | 4,700 | 4,725 | 62,100 |
| 2026/04/09 | 4,725 | 4,755 | 4,690 | 4,715 | 35,300 |
| 2026/04/08 | 4,700 | 4,705 | 4,665 | 4,685 | 35,100 |
| 2026/04/07 | 4,565 | 4,620 | 4,565 | 4,600 | 20,700 |
| 2026/04/06 | 4,570 | 4,600 | 4,550 | 4,565 | 22,500 |
| 2026/04/03 | 4,545 | 4,595 | 4,545 | 4,570 | 26,200 |
| 2026/03/27 | 4,460 | 4,480 | 4,410 | 4,475 | 79,500 |
| 2026/03/26 | 4,445 | 4,480 | 4,415 | 4,480 | 34,000 |
| 2026/03/25 | 4,490 | 4,490 | 4,440 | 4,440 | 33,500 |
| 2026/03/24 | 4,350 | 4,380 | 4,315 | 4,355 | 45,600 |
| 2026/03/23 | 4,290 | 4,320 | 4,220 | 4,260 | 64,200 |
| 2026/03/19 | 4,395 | 4,430 | 4,370 | 4,390 | 34,600 |
| 2026/03/18 | 4,445 | 4,475 | 4,420 | 4,475 | 22,800 |
| 2026/03/17 | 4,430 | 4,450 | 4,385 | 4,395 | 22,000 |
| 2026/03/16 | 4,350 | 4,410 | 4,350 | 4,375 | 29,800 |
| 2026/03/13 | 4,325 | 4,390 | 4,325 | 4,365 | 40,400 |
| 2026/03/12 | 4,430 | 4,450 | 4,355 | 4,375 | 26,200 |
| 2026/03/11 | 4,490 | 4,550 | 4,470 | 4,500 | 30,900 |
| 2026/03/10 | 4,435 | 4,465 | 4,395 | 4,435 | 31,800 |
| 2026/03/09 | 4,305 | 4,325 | 4,230 | 4,325 | 58,600 |
| 2026/03/06 | 4,420 | 4,460 | 4,400 | 4,445 | 25,300 |
| 2026/03/05 | 4,475 | 4,520 | 4,435 | 4,485 | 29,700 |
| 2026/03/04 | 4,460 | 4,475 | 4,300 | 4,385 | 59,800 |
| 2026/03/03 | 4,630 | 4,655 | 4,510 | 4,540 | 58,200 |
| 2026/03/02 | 4,665 | 4,680 | 4,615 | 4,660 | 31,700 |
| 2026/02/27 | 4,580 | 4,735 | 4,580 | 4,735 | 52,900 |
| 2026/02/26 | 4,575 | 4,630 | 4,575 | 4,595 | 35,800 |
| 2026/02/25 | 4,565 | 4,635 | 4,500 | 4,575 | 59,500 |
| 2026/02/24 | 4,445 | 4,530 | 4,415 | 4,515 | 27,600 |
| 2026/02/20 | 4,465 | 4,465 | 4,405 | 4,440 | 22,000 |
| 2026/02/19 | 4,445 | 4,480 | 4,415 | 4,465 | 20,800 |
| 2026/02/18 | 4,440 | 4,460 | 4,435 | 4,450 | 23,300 |
| 2026/02/17 | 4,415 | 4,420 | 4,370 | 4,405 | 23,800 |
| 2026/02/16 | 4,355 | 4,420 | 4,330 | 4,380 | 56,100 |
| 2026/02/13 | 4,415 | 4,430 | 4,310 | 4,315 | 31,900 |
| 2026/02/12 | 4,345 | 4,415 | 4,335 | 4,395 | 66,100 |
| 2026/02/10 | 4,265 | 4,310 | 4,255 | 4,290 | 41,500 |
| 2026/02/09 | 4,250 | 4,265 | 4,180 | 4,235 | 70,300 |
| 2026/02/06 | 4,160 | 4,185 | 4,105 | 4,110 | 46,200 |
| 2026/02/05 | 4,200 | 4,210 | 4,170 | 4,170 | 28,400 |
| 2026/02/04 | 4,145 | 4,180 | 4,130 | 4,155 | 27,700 |
| 2026/02/03 | 4,065 | 4,130 | 4,065 | 4,120 | 31,300 |
| 2026/02/02 | 4,100 | 4,125 | 4,060 | 4,060 | 25,500 |
| 2026/01/30 | 4,100 | 4,100 | 4,055 | 4,075 | 36,700 |
| 2026/01/29 | 4,070 | 4,075 | 4,000 | 4,065 | 53,900 |
| 2026/01/28 | 4,105 | 4,105 | 4,055 | 4,055 | 29,000 |
| 2026/01/27 | 4,135 | 4,160 | 4,100 | 4,150 | 35,000 |
| 2026/01/26 | 4,220 | 4,235 | 4,160 | 4,160 | 29,000 |
| 2026/01/23 | 4,280 | 4,280 | 4,245 | 4,280 | 22,900 |
| 2026/01/22 | 4,200 | 4,255 | 4,200 | 4,240 | 24,900 |
| 2026/01/21 | 4,200 | 4,205 | 4,170 | 4,195 | 19,000 |
| 2026/01/20 | 4,285 | 4,285 | 4,230 | 4,235 | 23,900 |
| 2026/01/19 | 4,365 | 4,370 | 4,275 | 4,290 | 22,500 |
| 2026/01/16 | 4,260 | 4,345 | 4,240 | 4,345 | 27,200 |
| 2026/01/15 | 4,250 | 4,280 | 4,235 | 4,280 | 22,300 |
| 2026/01/14 | 4,245 | 4,295 | 4,240 | 4,280 | 31,500 |
| 2026/01/13 | 4,290 | 4,290 | 4,225 | 4,245 | 30,700 |
| 2026/01/09 | 4,205 | 4,245 | 4,190 | 4,230 | 23,100 |
| 2026/01/08 | 4,220 | 4,245 | 4,180 | 4,200 | 22,400 |
| 2026/01/07 | 4,210 | 4,255 | 4,190 | 4,220 | 25,400 |
| 2026/01/06 | 4,185 | 4,235 | 4,185 | 4,215 | 23,700 |
| 2026/01/05 | 4,215 | 4,245 | 4,170 | 4,185 | 32,500 |