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
2020/12/30 774 775 752 764 12,200
2020/12/29 757 775 757 774 11,400
2020/12/28 784 790 730 757 37,800
2020/12/25 781 795 773 787 22,100
2020/12/24 738 792 738 776 33,800
2020/12/23 751 764 745 747 13,700
2020/12/22 789 789 709 750 38,700
2020/12/21 800 803 783 799 16,100
2020/12/18 782 805 780 800 12,200
2020/12/17 839 839 783 794 35,800
2020/12/16 811 845 810 840 33,400
2020/12/15 792 824 786 807 34,200
2020/12/14 797 797 778 795 28,500
2020/12/11 800 805 773 787 31,500
2020/12/10 759 806 759 805 70,100
2020/12/09 748 760 738 759 9,500
2020/12/08 730 748 702 748 24,700
2020/12/07 768 772 724 735 20,700
2020/12/04 757 767 750 763 33,900
2020/12/03 714 745 707 742 34,700
2020/12/02 713 715 707 714 20,100
2020/12/01 698 709 676 709 23,300
2020/11/30 722 747 689 708 71,600
2020/11/27 664 730 662 711 210,700
2020/11/26 645 656 642 656 31,200
2020/11/25 640 667 640 654 24,100
2020/11/24 643 643 632 637 34,000
2020/11/20 654 657 630 633 25,300
2020/11/19 671 671 655 655 10,800
2020/11/18 684 684 668 670 8,400
2020/11/17 694 694 685 686 7,100
2020/11/16 695 700 695 699 5,100
2020/11/13 703 703 689 689 5,400
2020/11/12 710 710 697 699 7,600
2020/11/11 714 714 696 703 16,800
2020/11/10 704 709 698 703 12,000
2020/11/09 700 700 693 698 7,200
2020/11/06 700 706 692 706 11,300
2020/11/05 700 710 698 710 10,400
2020/11/04 720 720 692 699 12,200
2020/11/02 702 718 688 718 9,700
2020/10/30 710 711 700 701 6,500
2020/10/29 702 702 693 701 1,700
2020/10/28 700 704 699 703 3,200
2020/10/27 707 711 692 711 3,900
2020/10/26 700 703 700 703 400
2020/10/23 709 710 707 707 5,500
2020/10/22 714 717 705 708 4,900
2020/10/21 705 707 699 707 3,000
2020/10/20 707 710 703 704 6,600
2020/10/19 699 700 682 700 3,600
2020/10/16 703 703 689 689 3,200
2020/10/15 691 703 691 693 2,000
2020/10/14 693 703 693 697 2,100
2020/10/13 719 719 708 708 4,700
2020/10/12 690 707 690 705 2,400
2020/10/09 717 717 688 697 5,600
2020/10/08 715 730 715 723 7,900
2020/10/07 706 706 690 704 16,000
2020/10/06 740 740 719 719 4,900
2020/10/05 746 746 732 740 11,000
2020/10/02 751 755 741 749 12,900
2020/09/30 765 765 747 755 11,500
2020/09/29 754 774 735 770 27,400
2020/09/28 730 752 724 752 21,300
2020/09/25 719 728 710 728 14,100
2020/09/24 720 720 713 719 5,600
2020/09/23 707 720 701 720 14,400
2020/09/18 704 715 701 715 13,700
2020/09/17 705 706 693 705 6,400
2020/09/16 699 708 689 707 17,400
2020/09/15 685 693 683 693 3,100
2020/09/14 687 693 681 689 9,400
2020/09/11 699 699 681 693 11,900
2020/09/10 674 691 661 683 16,800
2020/09/09 646 672 645 672 13,100
2020/09/08 640 645 620 645 5,400
2020/09/07 609 635 604 631 10,200
2020/09/04 602 616 602 609 9,400
2020/09/03 626 631 622 622 4,800
2020/09/02 641 641 626 627 6,500
2020/09/01 632 638 631 631 7,900
2020/08/31 643 646 638 638 3,000
2020/08/28 631 645 631 637 12,600
2020/08/27 645 654 635 638 41,100
2020/08/26 655 665 650 650 1,100
2020/08/25 673 673 652 664 11,700
2020/08/24 675 675 654 656 10,100
2020/08/21 641 645 633 645 6,700
2020/08/20 660 660 641 641 14,800
2020/08/19 665 671 662 666 5,600
2020/08/18 682 682 661 661 7,400
2020/08/17 677 687 677 682 2,000
2020/08/14 701 701 687 687 3,600
2020/08/13 710 710 689 696 4,400
2020/08/12 689 713 687 700 15,800
2020/08/11 665 697 665 689 7,700
2020/08/07 676 676 665 665 3,000
2020/08/06 687 688 676 676 1,600
2020/08/05 694 694 687 688 3,000
2020/08/04 690 711 680 688 13,400
2020/08/03 662 677 660 660 12,000
2020/07/31 675 675 662 664 9,200
2020/07/30 708 711 685 685 8,800
2020/07/29 728 728 714 714 5,000
2020/07/28 730 730 712 725 10,400
2020/07/27 730 735 720 730 30,400
2020/07/22 713 724 705 720 25,500
2020/07/21 700 718 700 718 24,800
2020/07/20 692 709 687 703 14,400
2020/07/17 695 697 684 688 14,200
2020/07/16 694 700 694 694 4,200
2020/07/15 695 706 686 706 20,600
2020/07/14 682 690 679 690 8,100
2020/07/13 653 682 638 682 16,900
2020/07/10 675 676 645 645 8,700
2020/07/09 680 682 676 677 4,300
2020/07/08 686 694 682 682 3,200
2020/07/07 681 690 681 684 8,300
2020/07/06 680 691 680 691 7,500
2020/07/03 696 697 685 690 5,000
2020/07/02 709 709 684 687 12,600
2020/07/01 710 710 692 703 11,200
2020/06/30 724 729 702 702 13,700
2020/06/29 712 724 703 724 10,500
2020/06/26 720 720 700 715 15,100
2020/06/25 705 708 694 705 4,400
2020/06/24 722 722 702 712 5,300
2020/06/23 724 727 714 722 26,500
2020/06/22 679 699 675 699 5,800
2020/06/19 670 688 670 684 8,600
2020/06/18 688 688 667 670 9,500
2020/06/17 685 695 685 685 5,300
2020/06/16 670 690 668 690 9,800
2020/06/15 671 671 650 650 5,100
2020/06/12 637 671 627 660 31,200
2020/06/11 706 706 675 687 16,900
2020/06/10 729 729 717 720 8,900
2020/06/09 722 727 716 726 17,600
2020/06/08 720 724 712 724 17,200
2020/06/05 703 719 703 712 33,000
2020/06/04 683 700 676 700 12,600
2020/06/03 677 690 670 683 13,700
2020/06/02 670 675 665 667 7,000
2020/06/01 678 678 660 665 10,900
2020/05/29 697 701 678 678 19,200
2020/05/28 695 702 690 697 34,100
2020/05/27 702 702 693 702 11,000
2020/05/26 698 702 690 700 16,100
2020/05/25 677 704 677 698 33,800
2020/05/22 687 687 673 687 26,700
2020/05/21 650 690 649 690 31,600
2020/05/20 647 659 634 652 20,300
2020/05/19 612 640 612 640 21,800
2020/05/18 601 608 600 608 4,300
2020/05/15 604 604 595 601 3,400
2020/05/14 596 603 588 598 8,900
2020/05/13 595 597 586 597 10,100
2020/05/12 597 597 594 596 2,100
2020/05/11 589 601 575 601 17,100
2020/05/08 590 607 585 591 35,100
2020/05/07 597 608 597 600 7,500
2020/05/01 610 610 586 602 12,800
2020/04/30 616 617 602 608 17,100
2020/04/28 578 609 578 600 19,700
2020/04/27 564 581 564 581 14,500
2020/04/24 543 560 536 560 15,800
2020/04/23 529 542 524 542 11,900
2020/04/22 532 538 515 517 9,300
2020/04/21 536 536 517 533 8,900
2020/04/20 542 549 540 544 14,900
2020/04/17 544 555 534 539 17,000
2020/04/16 511 539 509 539 10,200
2020/04/15 535 538 516 519 9,200
2020/04/14 519 531 515 529 19,200
2020/04/13 538 539 513 528 16,300
2020/04/10 549 554 536 543 11,000
2020/04/09 549 562 540 547 16,000
2020/04/08 534 562 534 550 19,400
2020/04/07 547 560 528 543 13,300
2020/04/06 513 542 498 542 22,600
2020/04/03 545 545 506 508 15,500
2020/04/02 534 544 525 535 9,200
2020/04/01 583 596 533 539 20,600
2020/03/31 572 588 564 584 23,900
2020/03/30 612 612 556 572 23,200
2020/03/27 615 615 591 615 37,500
2020/03/26 573 590 551 590 32,500
2020/03/25 511 553 507 553 21,000
2020/03/24 501 503 482 502 19,600
2020/03/23 484 498 469 497 38,400
2020/03/19 471 475 455 468 28,700
2020/03/18 455 477 454 463 32,000
2020/03/17 397 452 397 448 52,700
2020/03/16 431 449 405 421 24,600
2020/03/13 412 433 400 421 41,800
2020/03/12 456 480 441 449 47,700
2020/03/11 496 510 475 475 23,800
2020/03/10 449 496 443 496 54,000
2020/03/09 507 507 470 473 39,100
2020/03/06 532 543 517 517 24,200
2020/03/05 572 572 546 546 19,700
2020/03/04 555 572 553 556 20,800
2020/03/03 581 601 559 559 30,900
2020/03/02 545 590 541 576 41,900
2020/02/28 575 576 540 546 41,400
2020/02/27 621 623 597 597 27,900
2020/02/26 613 631 605 631 20,700
2020/02/25 643 645 620 624 34,200
2020/02/21 661 675 659 659 25,400
2020/02/20 678 683 672 673 14,000
2020/02/19 653 680 653 673 16,400
2020/02/18 654 662 653 658 14,600
2020/02/17 666 673 654 656 24,500
2020/02/14 672 678 665 676 14,100
2020/02/13 684 684 672 672 12,100
2020/02/12 676 682 670 677 12,700
2020/02/10 665 677 661 671 10,100
2020/02/07 687 687 671 676 12,800
2020/02/06 671 698 670 685 27,000
2020/02/05 675 679 661 664 31,000
2020/02/04 668 674 646 666 95,400
2020/02/03 696 717 686 713 24,700
2020/01/31 704 708 696 702 13,800
2020/01/30 708 708 682 697 32,300
2020/01/29 711 715 702 704 18,200
2020/01/28 700 718 696 713 21,900
2020/01/27 704 719 703 711 31,000
2020/01/24 742 745 727 734 22,800
2020/01/23 753 754 744 748 16,700
2020/01/22 753 759 750 754 15,800
2020/01/21 750 753 745 753 10,100
2020/01/20 736 754 735 750 13,400
2020/01/17 745 745 732 736 11,400
2020/01/16 751 751 725 735 23,500
2020/01/15 752 760 743 747 17,400
2020/01/14 754 762 749 752 20,800
2020/01/10 758 766 755 755 13,000
2020/01/09 744 762 744 758 34,400
2020/01/08 756 756 720 741 47,100
2020/01/07 750 767 746 760 31,600
2020/01/06 756 756 741 749 36,800

このページの先頭へ