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

ニッカトー(5367)の株価時系列情報

ニッカトー(5367)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
2026/10/08 1,450 1,460 1,420 1,424 178,000
2026/10/07 1,505 1,513 1,445 1,474 220,100
2026/10/06 1,515 1,526 1,483 1,505 145,700
2026/10/05 1,500 1,540 1,500 1,512 151,100
2026/10/02 1,490 1,541 1,461 1,477 241,800
2026/10/01 1,477 1,519 1,467 1,495 232,700
2026/09/30 1,460 1,475 1,436 1,463 142,300
2026/09/29 1,402 1,435 1,402 1,433 147,000
2026/09/28 1,428 1,461 1,400 1,402 254,800
2026/09/25 1,409 1,419 1,372 1,398 188,400
2026/09/24 1,500 1,508 1,391 1,397 631,900
2026/09/18 1,384 1,450 1,384 1,450 261,400
2026/09/17 1,409 1,415 1,361 1,371 137,600
2026/09/16 1,415 1,418 1,388 1,390 106,700
2026/09/15 1,338 1,426 1,323 1,415 168,100
2026/09/14 1,340 1,358 1,313 1,339 84,500
2026/09/11 1,353 1,384 1,345 1,360 124,100
2026/09/10 1,390 1,430 1,378 1,412 168,600
2026/09/09 1,326 1,415 1,326 1,390 224,800
2026/09/08 1,390 1,407 1,325 1,325 144,400
2026/09/07 1,389 1,415 1,367 1,404 175,500
2026/09/04 1,350 1,376 1,333 1,354 167,800
2026/09/03 1,335 1,410 1,324 1,340 350,800
2026/09/02 1,287 1,324 1,283 1,315 110,000
2026/09/01 1,317 1,346 1,291 1,317 180,200
2026/08/31 1,224 1,329 1,203 1,323 387,700
2026/08/28 1,211 1,233 1,184 1,194 105,400
2026/08/27 1,235 1,248 1,195 1,215 125,800
2026/08/26 1,225 1,238 1,195 1,218 85,000
2026/08/25 1,189 1,225 1,177 1,225 95,000
2026/08/24 1,213 1,217 1,185 1,189 108,600
2026/08/21 1,200 1,239 1,180 1,231 107,900
2026/08/20 1,226 1,235 1,208 1,217 81,200
2026/08/19 1,231 1,259 1,211 1,219 133,200
2026/08/18 1,336 1,376 1,259 1,261 280,300
2026/08/17 1,301 1,332 1,296 1,330 196,100
2026/08/14 1,305 1,323 1,274 1,285 233,800
2026/08/13 1,230 1,318 1,227 1,300 361,500
2026/08/12 1,194 1,237 1,175 1,213 135,400
2026/08/10 1,195 1,237 1,190 1,192 135,100
2026/08/07 1,218 1,230 1,166 1,192 214,800
2026/08/06 1,270 1,276 1,213 1,217 365,000
2026/08/05 1,316 1,349 1,274 1,283 634,900
2026/08/04 1,255 1,313 1,213 1,300 983,900
2026/08/03 1,214 1,325 1,160 1,285 1,152,600
2026/07/31 1,121 1,285 1,074 1,230 2,605,100
2026/07/30 980 1,026 950 1,001 304,000
2026/07/29 1,060 1,060 957 971 469,600
2026/07/28 1,135 1,135 1,051 1,057 310,000
2026/07/27 1,170 1,198 1,121 1,157 283,700
2026/07/24 1,235 1,253 1,173 1,180 245,500
2026/07/23 1,206 1,283 1,201 1,265 346,500
2026/07/22 1,215 1,334 1,211 1,232 1,298,000
2026/07/21 1,121 1,179 1,100 1,155 175,100
2026/07/17 1,178 1,185 1,090 1,120 405,000
2026/07/16 1,242 1,248 1,191 1,212 158,800
2026/07/15 1,215 1,274 1,208 1,260 244,500
2026/07/14 1,196 1,237 1,165 1,228 340,200
2026/07/13 1,270 1,297 1,219 1,220 218,600
2026/07/10 1,306 1,323 1,267 1,267 253,300
2026/07/09 1,270 1,302 1,257 1,276 241,500
2026/07/08 1,287 1,297 1,232 1,240 488,200
2026/07/07 1,380 1,444 1,298 1,317 541,300
2026/07/06 1,445 1,530 1,366 1,366 803,200
2026/07/03 1,354 1,364 1,289 1,355 405,600
2026/07/02 1,370 1,386 1,316 1,357 514,500
2026/07/01 1,480 1,524 1,341 1,385 1,501,900
2026/06/30 1,570 1,573 1,440 1,461 1,355,800
2026/06/29 1,676 1,718 1,472 1,472 1,393,200
2026/06/26 1,855 1,855 1,654 1,678 879,200
2026/06/25 1,953 2,099 1,850 1,916 2,058,200
2026/06/24 1,745 2,058 1,744 1,917 3,333,800
2026/06/23 1,744 1,745 1,626 1,662 780,700
2026/06/22 1,609 1,786 1,542 1,744 2,066,100
2026/06/19 1,910 1,956 1,582 1,609 3,403,800
2026/06/18 1,521 1,875 1,521 1,850 7,459,400
2026/06/17 1,316 1,646 1,315 1,533 4,123,100
2026/06/16 1,440 1,555 1,325 1,346 3,026,700
2026/06/15 1,220 1,471 1,156 1,410 3,851,300
2026/06/12 1,271 1,313 1,138 1,172 656,800
2026/06/11 1,126 1,241 1,092 1,230 514,600
2026/06/10 1,220 1,310 1,148 1,179 1,017,800
2026/06/09 1,222 1,285 1,138 1,235 1,419,900
2026/06/08 1,139 1,258 1,110 1,200 634,400
2026/06/05 1,238 1,259 1,188 1,229 725,900
2026/06/04 1,303 1,350 1,266 1,298 1,029,900
2026/06/03 1,344 1,609 1,344 1,423 3,480,200
2026/06/02 1,297 1,380 1,235 1,327 1,824,400
2026/06/01 1,479 1,749 1,322 1,406 6,749,100
2026/05/29 1,448 1,449 1,430 1,449 484,900
2026/05/28 1,014 1,149 1,000 1,149 2,027,900
2026/05/27 1,099 1,126 970 999 1,600,000
2026/05/26 954 1,059 943 1,026 1,742,600
2026/05/25 804 909 804 909 589,800
2026/05/22 752 778 746 759 103,200
2026/05/21 737 757 735 746 86,700
2026/05/20 766 767 722 729 198,800
2026/05/19 820 834 767 772 158,300
2026/05/18 817 817 783 810 115,700
2026/05/15 833 849 803 826 141,800
2026/05/14 814 841 810 829 151,800
2026/05/13 813 813 790 808 112,700
2026/05/12 800 829 792 809 170,900
2026/05/11 790 806 771 790 185,500
2026/05/08 788 800 774 786 209,600
2026/05/07 784 828 743 803 1,097,500
2026/05/01 880 898 852 890 534,500
2026/04/30 827 870 810 870 256,900
2026/04/28 790 820 790 820 90,500
2026/04/27 784 801 776 788 147,300
2026/04/24 778 779 748 754 91,600
2026/04/23 783 793 763 773 125,700
2026/04/22 797 797 776 791 75,900
2026/04/21 803 810 793 796 56,500
2026/04/20 811 811 785 800 122,100
2026/04/17 851 857 805 809 368,400
2026/04/16 785 818 765 808 349,100
2026/04/15 734 742 717 720 46,000
2026/04/14 719 735 719 731 23,500
2026/04/13 710 724 708 712 15,400
2026/04/10 725 731 715 716 18,700
2026/04/09 742 742 725 725 26,200
2026/04/08 730 740 723 738 78,800
2026/04/07 714 730 710 713 20,900
2026/04/06 706 720 706 714 25,400
2026/04/03 703 714 703 706 18,300
2026/03/27 738 751 732 750 29,100
2026/03/26 768 768 730 738 41,300
2026/03/25 750 768 750 766 26,200
2026/03/24 752 752 734 740 36,400
2026/03/23 738 738 718 728 63,300
2026/03/19 782 782 753 759 73,300
2026/03/18 767 799 767 793 46,600
2026/03/17 780 787 756 759 37,800
2026/03/16 765 779 760 777 42,300
2026/03/13 775 778 765 771 49,200
2026/03/12 791 791 777 783 67,000
2026/03/11 771 808 771 791 133,400
2026/03/10 763 772 753 769 40,000
2026/03/09 751 751 720 748 140,100
2026/03/06 773 777 752 777 45,300
2026/03/05 761 792 761 781 86,900
2026/03/04 769 791 734 749 197,300
2026/03/03 815 837 794 799 179,800
2026/03/02 840 842 816 824 84,000
2026/02/27 820 865 820 864 111,700
2026/02/26 830 855 821 821 105,100
2026/02/25 857 860 831 839 48,200
2026/02/24 816 857 809 857 117,700
2026/02/20 840 840 803 831 190,800
2026/02/19 882 882 835 844 159,200
2026/02/18 842 904 835 880 233,400
2026/02/17 833 850 820 840 129,200
2026/02/16 816 828 785 827 197,700
2026/02/13 913 913 783 802 674,700
2026/02/12 705 778 705 778 198,200
2026/02/10 675 705 674 705 80,400
2026/02/09 669 677 664 671 38,900
2026/02/06 667 667 661 665 16,900
2026/02/05 674 675 662 662 35,000
2026/02/04 665 674 658 674 26,400
2026/02/03 660 674 654 665 101,900
2026/02/02 683 694 667 686 112,700
2026/01/30 664 675 663 675 17,100
2026/01/29 656 661 645 661 24,900
2026/01/28 672 672 656 656 20,200
2026/01/27 669 671 664 664 7,600
2026/01/26 660 674 658 668 23,500
2026/01/23 679 681 661 663 42,200
2026/01/22 692 692 671 677 35,500
2026/01/21 668 683 656 674 32,500
2026/01/20 693 698 672 678 77,800
2026/01/19 649 672 647 671 69,300
2026/01/16 632 647 632 647 61,200
2026/01/15 624 630 624 630 19,800
2026/01/14 626 629 619 623 32,800
2026/01/13 625 629 625 626 23,500
2026/01/09 623 623 620 622 12,200
2026/01/08 626 626 623 623 7,600
2026/01/07 630 630 620 621 18,900
2026/01/06 633 638 630 630 29,600
2026/01/05 632 637 630 633 31,600
2025/12/30 628 630 621 630 25,400
2025/12/29 620 640 618 628 90,000
2025/12/26 603 613 602 610 20,100
2025/12/25 609 609 600 606 20,500
2025/12/24 611 611 601 608 33,800
2025/12/23 613 614 606 614 29,600
2025/12/22 614 615 597 606 63,200
2025/12/19 593 593 587 593 14,100
2025/12/18 580 593 579 590 15,100
2025/12/17 585 592 583 584 8,800
2025/12/16 588 588 577 582 24,900
2025/12/15 582 600 580 590 20,200
2025/12/12 592 593 585 588 18,800
2025/12/11 594 599 590 590 7,700
2025/12/10 594 601 592 595 9,600
2025/12/09 597 598 594 596 2,600
2025/12/08 594 604 591 601 8,600
2025/12/05 596 598 590 591 10,600

このページの先頭へ