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
2022/12/30 470 479 470 471 11,600
2022/12/29 465 475 462 474 18,200
2022/12/28 456 471 456 468 33,900
2022/12/27 469 476 463 463 31,200
2022/12/26 467 472 466 470 8,600
2022/12/23 464 465 460 465 36,700
2022/12/22 469 471 463 463 19,700
2022/12/21 464 474 458 458 35,300
2022/12/20 476 482 460 464 29,900
2022/12/19 479 481 475 476 34,100
2022/12/16 486 487 473 474 36,000
2022/12/15 469 487 468 486 24,200
2022/12/14 475 478 471 472 17,600
2022/12/13 483 483 473 476 18,900
2022/12/12 486 486 479 482 8,500
2022/12/09 475 484 475 479 12,500
2022/12/08 491 491 474 478 28,500
2022/12/07 483 495 483 489 13,300
2022/12/06 489 496 486 488 20,700
2022/12/05 508 509 493 493 27,700
2022/12/02 517 517 495 503 31,500
2022/12/01 520 520 508 515 20,900
2022/11/30 509 515 506 511 13,100
2022/11/29 519 524 508 508 34,700
2022/11/28 508 523 508 519 26,700
2022/11/25 520 522 505 508 42,800
2022/11/24 491 517 491 517 70,700
2022/11/22 495 499 484 487 53,100
2022/11/21 488 497 488 497 29,000
2022/11/18 480 486 480 482 32,200
2022/11/17 471 479 470 479 36,600
2022/11/16 471 473 470 471 17,200
2022/11/15 465 471 465 471 24,000
2022/11/14 467 470 463 465 17,100
2022/11/11 467 467 464 467 18,400
2022/11/10 463 466 461 464 16,300
2022/11/09 462 464 459 461 19,700
2022/11/08 463 465 459 462 26,800
2022/11/07 454 460 452 457 32,000
2022/11/04 452 452 446 450 39,900
2022/11/02 452 474 445 457 261,800
2022/11/01 427 441 422 437 120,900
2022/10/31 412 420 412 417 20,300
2022/10/28 418 419 408 408 90,100
2022/10/27 418 422 418 421 8,500
2022/10/26 423 425 421 421 17,400
2022/10/25 417 423 415 421 37,100
2022/10/24 424 424 414 414 17,300
2022/10/21 414 414 410 412 13,200
2022/10/20 417 418 412 412 17,800
2022/10/19 419 420 415 416 26,500
2022/10/18 420 421 415 416 18,200
2022/10/17 413 420 413 418 11,300
2022/10/14 414 420 410 420 25,600
2022/10/13 415 416 404 407 36,900
2022/10/12 421 422 412 416 35,400
2022/10/11 428 428 419 421 39,700
2022/10/07 432 433 429 429 31,600
2022/10/06 431 441 431 437 22,200
2022/10/05 439 439 429 431 19,900
2022/10/04 432 434 430 434 27,400
2022/10/03 425 431 420 426 29,100
2022/09/30 437 439 426 429 24,600
2022/09/29 438 442 436 437 17,600
2022/09/28 436 438 429 438 41,200
2022/09/27 438 445 438 439 17,200
2022/09/26 447 447 436 438 37,500
2022/09/22 445 450 444 447 17,900
2022/09/21 445 449 444 447 14,200
2022/09/20 446 450 445 446 22,000
2022/09/16 451 452 446 446 57,300
2022/09/15 452 453 451 453 7,800
2022/09/14 455 457 451 452 21,200
2022/09/13 455 462 454 461 23,200
2022/09/12 457 457 452 455 18,800
2022/09/09 453 459 453 457 18,400
2022/09/08 454 459 451 453 23,700
2022/09/07 451 453 450 452 10,900
2022/09/06 456 458 451 452 17,100
2022/09/05 457 459 456 458 7,200
2022/09/02 462 462 454 456 25,800
2022/09/01 467 469 461 461 22,500
2022/08/31 469 471 468 469 9,900
2022/08/30 468 473 468 473 16,400
2022/08/29 468 469 464 467 22,700
2022/08/26 472 480 472 473 24,100
2022/08/25 472 477 472 475 22,000
2022/08/24 470 474 467 471 23,700
2022/08/23 477 477 468 471 72,600
2022/08/22 458 491 458 491 143,100
2022/08/19 455 461 454 461 9,600
2022/08/18 454 457 452 455 13,200
2022/08/17 454 460 454 456 19,500
2022/08/16 454 457 451 454 10,400
2022/08/15 458 459 454 454 12,300
2022/08/12 448 458 448 458 20,000
2022/08/10 449 450 446 447 21,400
2022/08/09 450 452 447 449 15,600
2022/08/08 452 458 448 450 36,000
2022/08/05 447 456 447 455 17,300
2022/08/04 446 452 446 446 12,000
2022/08/03 452 452 445 446 28,300
2022/08/02 465 465 451 453 30,600
2022/08/01 455 461 453 459 32,600
2022/07/29 459 460 452 458 21,600
2022/07/28 456 461 452 461 14,200
2022/07/27 456 458 451 452 11,800
2022/07/26 459 459 454 458 16,300
2022/07/25 465 465 451 461 38,400
2022/07/22 458 460 457 457 16,000
2022/07/21 445 453 445 453 16,800
2022/07/20 443 449 442 445 32,000
2022/07/19 448 449 441 441 38,100
2022/07/15 448 451 446 448 16,900
2022/07/14 447 453 445 450 18,100
2022/07/13 446 452 446 447 9,000
2022/07/12 458 458 445 445 29,300
2022/07/11 458 461 452 455 23,400
2022/07/08 455 465 450 450 22,400
2022/07/07 457 460 456 456 17,800
2022/07/06 462 468 452 456 24,800
2022/07/05 465 469 463 466 10,700
2022/07/04 463 463 456 461 22,300
2022/07/01 460 461 451 455 25,100
2022/06/30 472 476 458 458 24,700
2022/06/29 472 480 471 472 13,500
2022/06/28 475 478 467 478 14,900
2022/06/27 472 472 467 471 8,900
2022/06/24 464 469 463 465 14,200
2022/06/23 474 474 461 466 19,100
2022/06/22 475 475 463 469 16,900
2022/06/21 458 469 458 469 36,800
2022/06/20 465 468 441 442 42,600
2022/06/17 466 469 460 460 26,200
2022/06/16 477 485 471 471 15,000
2022/06/15 481 482 471 474 23,500
2022/06/14 481 485 478 482 22,300
2022/06/13 484 486 475 484 34,600
2022/06/10 495 496 486 486 36,700
2022/06/09 504 506 499 499 14,000
2022/06/08 505 509 503 503 14,900
2022/06/07 505 506 503 503 11,000
2022/06/06 497 506 497 504 15,900
2022/06/03 501 501 494 498 20,700
2022/06/02 493 499 489 497 18,200
2022/06/01 483 493 482 493 15,400
2022/05/31 481 488 480 483 22,600
2022/05/30 477 487 477 480 22,500
2022/05/27 475 476 470 476 12,600
2022/05/26 466 475 466 468 17,600
2022/05/25 473 473 465 466 9,900
2022/05/24 488 489 473 473 17,500
2022/05/23 481 491 478 491 28,900
2022/05/20 471 473 465 473 18,400
2022/05/19 462 473 455 471 25,100
2022/05/18 471 476 467 472 37,500
2022/05/17 470 471 461 465 19,300
2022/05/16 488 488 463 466 32,300
2022/05/13 470 482 470 482 26,500
2022/05/12 472 477 467 467 24,000
2022/05/11 476 488 476 479 42,300
2022/05/10 470 475 463 475 74,700
2022/05/09 518 518 502 502 31,600
2022/05/06 504 510 502 509 20,400
2022/05/02 500 510 500 509 22,000
2022/04/28 490 506 490 505 12,500
2022/04/27 490 490 483 489 19,400
2022/04/26 488 495 485 492 20,600
2022/04/25 496 502 488 488 17,100
2022/04/22 501 501 495 499 13,500
2022/04/21 494 503 494 501 20,000
2022/04/20 506 511 491 494 53,500
2022/04/19 496 501 495 499 18,700
2022/04/18 497 499 490 494 25,800
2022/04/15 506 506 498 501 29,600
2022/04/14 510 515 508 514 10,200
2022/04/13 499 509 498 508 38,000
2022/04/12 506 506 492 497 28,000
2022/04/11 514 515 504 506 19,000
2022/04/08 510 514 508 514 29,700
2022/04/07 527 527 507 510 21,500
2022/04/06 529 534 526 527 14,900
2022/04/05 537 543 531 531 22,900
2022/04/04 539 541 536 540 10,900
2022/04/01 535 536 526 535 17,900
2022/03/31 545 553 540 540 26,200
2022/03/30 554 558 546 555 30,500
2022/03/29 554 558 547 558 29,000
2022/03/28 555 557 545 554 34,800
2022/03/25 554 554 545 553 21,600
2022/03/24 547 552 539 552 29,300
2022/03/23 548 553 543 548 27,500
2022/03/22 552 552 540 546 35,500
2022/03/18 558 558 543 549 47,500
2022/03/17 544 559 534 558 42,700
2022/03/16 530 540 524 534 33,500
2022/03/15 523 529 520 527 22,800
2022/03/14 514 526 514 523 21,100
2022/03/11 508 515 498 506 31,100
2022/03/10 504 512 501 512 33,300
2022/03/09 492 505 487 491 46,100
2022/03/08 487 497 477 488 65,700
2022/03/07 505 510 487 495 75,700
2022/03/04 514 515 504 510 42,800
2022/03/03 515 521 509 514 40,100
2022/03/02 520 521 505 507 85,600
2022/03/01 528 538 525 526 71,400
2022/02/28 527 533 516 527 53,800
2022/02/25 529 531 520 522 39,900
2022/02/24 570 570 511 525 149,100
2022/02/22 572 572 561 568 28,400
2022/02/21 563 575 561 572 33,900
2022/02/18 566 576 558 576 35,700
2022/02/17 580 580 571 571 26,900
2022/02/16 585 588 579 581 22,800
2022/02/15 582 588 573 583 29,800
2022/02/14 588 593 575 576 100,100
2022/02/10 602 609 599 605 39,200
2022/02/09 595 601 588 597 31,500
2022/02/08 614 615 590 591 81,600
2022/02/07 613 626 610 613 49,900
2022/02/04 629 634 619 622 29,600
2022/02/03 655 655 631 631 45,000
2022/02/02 672 672 644 654 104,300
2022/02/01 654 675 650 672 67,400
2022/01/31 640 656 634 644 20,600
2022/01/28 641 645 626 635 25,800
2022/01/27 671 671 632 632 30,500
2022/01/26 672 674 665 665 10,200
2022/01/25 679 679 667 676 16,700
2022/01/24 670 677 663 677 11,000
2022/01/21 652 671 652 669 20,300
2022/01/20 656 662 642 652 23,100
2022/01/19 673 673 650 651 25,000
2022/01/18 688 689 671 676 15,100
2022/01/17 691 693 679 682 10,600
2022/01/14 696 696 676 695 18,300
2022/01/13 701 701 691 693 12,000
2022/01/12 703 706 694 706 10,700
2022/01/11 687 693 675 685 9,200
2022/01/07 706 715 686 693 20,100
2022/01/06 718 720 705 706 14,000
2022/01/05 717 728 711 728 13,800
2022/01/04 707 715 700 715 7,000

このページの先頭へ