ニチアス(5393)の株価時系列情報
ニチアス(5393)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 |
|---|---|---|---|---|---|
| 2026/07/07 | 3,807 | 3,877 | 3,761 | 3,787 | 526,300 |
| 2026/07/06 | 3,954 | 3,980 | 3,823 | 3,850 | 480,500 |
| 2026/07/03 | 3,839 | 3,953 | 3,834 | 3,953 | 385,600 |
| 2026/07/02 | 3,900 | 3,941 | 3,802 | 3,909 | 413,100 |
| 2026/07/01 | 3,979 | 4,017 | 3,899 | 3,941 | 485,900 |
| 2026/06/30 | 3,952 | 3,992 | 3,890 | 3,950 | 468,800 |
| 2026/06/29 | 4,030 | 4,048 | 3,864 | 3,941 | 548,400 |
| 2026/06/26 | 4,085 | 4,146 | 3,980 | 3,995 | 730,700 |
| 2026/06/25 | 4,008 | 4,101 | 3,963 | 4,063 | 655,400 |
| 2026/06/24 | 4,000 | 4,017 | 3,889 | 3,928 | 476,600 |
| 2026/06/23 | 4,055 | 4,091 | 4,010 | 4,031 | 567,800 |
| 2026/06/22 | 3,904 | 4,036 | 3,900 | 4,015 | 564,100 |
| 2026/06/19 | 3,900 | 3,962 | 3,849 | 3,879 | 902,500 |
| 2026/06/18 | 3,800 | 3,871 | 3,771 | 3,844 | 564,300 |
| 2026/06/17 | 3,780 | 3,790 | 3,679 | 3,771 | 588,500 |
| 2026/06/16 | 3,662 | 3,757 | 3,656 | 3,757 | 570,400 |
| 2026/06/15 | 3,768 | 3,807 | 3,732 | 3,778 | 616,600 |
| 2026/06/12 | 3,727 | 3,777 | 3,636 | 3,656 | 739,000 |
| 2026/06/11 | 3,420 | 3,660 | 3,383 | 3,657 | 683,300 |
| 2026/06/10 | 3,564 | 3,683 | 3,530 | 3,560 | 914,900 |
| 2026/06/09 | 3,501 | 3,600 | 3,498 | 3,589 | 795,300 |
| 2026/06/08 | 3,393 | 3,431 | 3,341 | 3,431 | 591,400 |
| 2026/06/05 | 3,493 | 3,559 | 3,457 | 3,515 | 621,200 |
| 2026/06/04 | 3,521 | 3,585 | 3,468 | 3,534 | 679,400 |
| 2026/06/03 | 3,484 | 3,570 | 3,466 | 3,548 | 639,000 |
| 2026/06/02 | 3,520 | 3,520 | 3,344 | 3,478 | 648,200 |
| 2026/06/01 | 3,483 | 3,545 | 3,432 | 3,521 | 574,700 |
| 2026/05/29 | 3,480 | 3,584 | 3,433 | 3,531 | 672,700 |
| 2026/05/28 | 3,477 | 3,559 | 3,435 | 3,505 | 702,900 |
| 2026/05/27 | 3,506 | 3,574 | 3,461 | 3,477 | 537,400 |
| 2026/05/26 | 3,531 | 3,643 | 3,469 | 3,498 | 690,300 |
| 2026/05/25 | 3,446 | 3,536 | 3,421 | 3,519 | 803,700 |
| 2026/05/22 | 3,302 | 3,450 | 3,302 | 3,434 | 625,000 |
| 2026/05/21 | 3,274 | 3,361 | 3,274 | 3,328 | 584,600 |
| 2026/05/20 | 3,340 | 3,340 | 3,218 | 3,260 | 579,200 |
| 2026/05/19 | 3,342 | 3,440 | 3,342 | 3,365 | 585,500 |
| 2026/05/18 | 3,471 | 3,473 | 3,292 | 3,340 | 801,400 |
| 2026/05/15 | 3,612 | 3,694 | 3,468 | 3,487 | 703,900 |
| 2026/05/14 | 3,603 | 3,673 | 3,519 | 3,577 | 1,164,500 |
| 2026/05/13 | 3,721 | 3,739 | 3,604 | 3,667 | 1,606,200 |
| 2026/05/12 | 3,500 | 3,889 | 3,476 | 3,780 | 2,813,400 |
| 2026/05/11 | 3,249 | 3,266 | 3,150 | 3,198 | 804,900 |
| 2026/05/08 | 3,200 | 3,248 | 3,134 | 3,179 | 926,000 |
| 2026/05/07 | 3,251 | 3,296 | 3,219 | 3,292 | 760,300 |
| 2026/05/01 | 3,119 | 3,169 | 3,095 | 3,111 | 354,200 |
| 2026/04/30 | 3,117 | 3,119 | 3,078 | 3,097 | 446,900 |
| 2026/04/28 | 3,128 | 3,175 | 3,117 | 3,148 | 521,000 |
| 2026/04/27 | 3,129 | 3,173 | 3,111 | 3,137 | 472,700 |
| 2026/04/24 | 3,144 | 3,173 | 3,125 | 3,152 | 447,000 |
| 2026/04/23 | 3,076 | 3,110 | 3,033 | 3,102 | 393,700 |
| 2026/04/22 | 3,130 | 3,157 | 3,087 | 3,096 | 545,900 |
| 2026/04/21 | 3,099 | 3,161 | 3,030 | 3,127 | 785,900 |
| 2026/04/20 | 3,052 | 3,055 | 3,002 | 3,036 | 407,700 |
| 2026/04/17 | 3,054 | 3,060 | 2,992 | 3,026 | 519,500 |
| 2026/04/16 | 3,100 | 3,100 | 3,062 | 3,075 | 482,400 |
| 2026/04/15 | 3,176 | 3,176 | 3,062 | 3,087 | 503,500 |
| 2026/04/14 | 3,155 | 3,176 | 3,093 | 3,117 | 704,400 |
| 2026/04/13 | 3,067 | 3,120 | 3,060 | 3,115 | 361,800 |
| 2026/04/10 | 3,086 | 3,136 | 3,061 | 3,099 | 505,800 |
| 2026/04/09 | 3,050 | 3,096 | 3,008 | 3,073 | 644,000 |
| 2026/04/08 | 3,008 | 3,029 | 2,989 | 3,005 | 579,700 |
| 2026/04/07 | 2,923 | 2,949 | 2,889 | 2,913 | 289,900 |
| 2026/04/06 | 2,886 | 2,933 | 2,884 | 2,904 | 387,500 |
| 2026/04/03 | 2,880 | 2,928 | 2,868 | 2,895 | 462,800 |
| 2026/03/27 | 9,107 | 9,166 | 8,957 | 9,070 | 251,700 |
| 2026/03/26 | 9,131 | 9,200 | 9,050 | 9,195 | 259,400 |
| 2026/03/25 | 8,771 | 8,989 | 8,714 | 8,981 | 269,500 |
| 2026/03/24 | 8,667 | 8,700 | 8,397 | 8,496 | 188,200 |
| 2026/03/23 | 8,417 | 8,491 | 8,187 | 8,256 | 172,700 |
| 2026/03/19 | 8,714 | 8,734 | 8,610 | 8,707 | 373,300 |
| 2026/03/18 | 8,737 | 8,878 | 8,650 | 8,860 | 219,300 |
| 2026/03/17 | 8,832 | 8,921 | 8,659 | 8,700 | 153,700 |
| 2026/03/16 | 8,810 | 8,860 | 8,621 | 8,682 | 323,600 |
| 2026/03/13 | 8,647 | 8,900 | 8,647 | 8,846 | 259,600 |
| 2026/03/12 | 8,853 | 8,943 | 8,708 | 8,773 | 215,400 |
| 2026/03/11 | 8,863 | 9,079 | 8,848 | 9,003 | 225,700 |
| 2026/03/10 | 8,772 | 8,950 | 8,749 | 8,778 | 302,900 |
| 2026/03/09 | 8,550 | 8,589 | 8,305 | 8,504 | 397,600 |
| 2026/03/06 | 8,828 | 8,975 | 8,673 | 8,954 | 278,600 |
| 2026/03/05 | 8,919 | 9,077 | 8,753 | 8,811 | 318,000 |
| 2026/03/04 | 8,770 | 8,946 | 8,565 | 8,619 | 306,100 |
| 2026/03/03 | 9,215 | 9,278 | 8,870 | 8,922 | 306,500 |
| 2026/03/02 | 9,386 | 9,406 | 9,103 | 9,233 | 300,500 |
| 2026/02/27 | 9,669 | 9,715 | 9,443 | 9,601 | 508,800 |
| 2026/02/26 | 9,284 | 9,357 | 9,183 | 9,225 | 353,200 |
| 2026/02/25 | 9,253 | 9,276 | 9,013 | 9,162 | 446,600 |
| 2026/02/24 | 9,589 | 9,589 | 8,803 | 8,803 | 675,700 |
| 2026/02/20 | 8,358 | 8,692 | 8,358 | 8,689 | 383,600 |
| 2026/02/19 | 8,273 | 8,397 | 8,250 | 8,354 | 344,500 |
| 2026/02/18 | 8,195 | 8,259 | 8,124 | 8,150 | 200,500 |
| 2026/02/17 | 8,034 | 8,220 | 7,909 | 8,105 | 256,400 |
| 2026/02/16 | 7,983 | 8,098 | 7,849 | 7,904 | 223,000 |
| 2026/02/13 | 8,229 | 8,283 | 7,967 | 7,981 | 287,700 |
| 2026/02/12 | 8,200 | 8,380 | 8,200 | 8,312 | 360,100 |
| 2026/02/10 | 8,231 | 8,254 | 7,944 | 8,160 | 611,600 |
| 2026/02/09 | 8,485 | 8,507 | 8,348 | 8,465 | 214,200 |
| 2026/02/06 | 8,214 | 8,312 | 8,160 | 8,278 | 163,900 |
| 2026/02/05 | 8,222 | 8,290 | 8,095 | 8,214 | 200,800 |
| 2026/02/04 | 8,231 | 8,231 | 8,003 | 8,159 | 195,800 |
| 2026/02/03 | 7,734 | 7,982 | 7,703 | 7,936 | 265,000 |
| 2026/02/02 | 7,791 | 7,897 | 7,650 | 7,650 | 279,700 |
| 2026/01/30 | 7,793 | 7,847 | 7,731 | 7,748 | 232,800 |
| 2026/01/29 | 7,822 | 7,896 | 7,713 | 7,761 | 328,900 |
| 2026/01/28 | 7,863 | 7,971 | 7,820 | 7,820 | 212,000 |
| 2026/01/27 | 7,870 | 7,965 | 7,808 | 7,961 | 167,200 |
| 2026/01/26 | 8,010 | 8,071 | 7,869 | 7,869 | 325,200 |
| 2026/01/23 | 8,129 | 8,174 | 8,097 | 8,130 | 425,100 |
| 2026/01/22 | 7,918 | 8,007 | 7,881 | 8,000 | 480,900 |
| 2026/01/21 | 7,711 | 7,820 | 7,701 | 7,767 | 275,600 |
| 2026/01/20 | 7,762 | 7,830 | 7,757 | 7,811 | 228,200 |
| 2026/01/19 | 7,745 | 7,848 | 7,705 | 7,768 | 209,200 |
| 2026/01/16 | 7,503 | 7,732 | 7,495 | 7,732 | 267,900 |
| 2026/01/15 | 7,412 | 7,547 | 7,404 | 7,469 | 227,000 |
| 2026/01/14 | 7,481 | 7,510 | 7,322 | 7,393 | 222,200 |
| 2026/01/13 | 7,434 | 7,434 | 7,329 | 7,384 | 269,200 |
| 2026/01/09 | 7,279 | 7,326 | 7,170 | 7,218 | 292,500 |
| 2026/01/08 | 7,224 | 7,250 | 7,139 | 7,182 | 221,700 |
| 2026/01/07 | 7,072 | 7,247 | 7,042 | 7,174 | 207,500 |
| 2026/01/06 | 7,017 | 7,200 | 7,000 | 7,164 | 318,200 |
| 2026/01/05 | 6,850 | 6,919 | 6,840 | 6,919 | 122,200 |
| 2025/12/30 | 6,851 | 6,851 | 6,776 | 6,776 | 102,300 |
| 2025/12/29 | 6,896 | 6,917 | 6,778 | 6,830 | 116,200 |
| 2025/12/26 | 7,001 | 7,021 | 6,815 | 6,900 | 255,500 |
| 2025/12/25 | 6,945 | 7,038 | 6,930 | 7,001 | 242,100 |
| 2025/12/24 | 6,816 | 6,950 | 6,814 | 6,887 | 238,300 |
| 2025/12/23 | 6,750 | 6,859 | 6,723 | 6,775 | 201,300 |
| 2025/12/22 | 6,656 | 6,687 | 6,601 | 6,658 | 170,700 |
| 2025/12/19 | 6,669 | 6,705 | 6,560 | 6,582 | 172,100 |
| 2025/12/18 | 6,670 | 6,785 | 6,622 | 6,622 | 198,600 |
| 2025/12/17 | 6,468 | 6,615 | 6,468 | 6,590 | 230,000 |
| 2025/12/16 | 6,685 | 6,725 | 6,425 | 6,425 | 203,600 |
| 2025/12/15 | 6,600 | 6,704 | 6,534 | 6,685 | 159,900 |
| 2025/12/12 | 6,514 | 6,636 | 6,490 | 6,631 | 204,700 |
| 2025/12/11 | 6,580 | 6,618 | 6,386 | 6,414 | 118,800 |
| 2025/12/10 | 6,504 | 6,529 | 6,405 | 6,502 | 258,800 |
| 2025/12/09 | 6,441 | 6,500 | 6,372 | 6,404 | 190,300 |
| 2025/12/08 | 6,269 | 6,453 | 6,247 | 6,440 | 131,200 |
| 2025/12/05 | 6,275 | 6,336 | 6,213 | 6,213 | 113,800 |
| 2025/12/04 | 6,280 | 6,362 | 6,270 | 6,332 | 157,200 |
| 2025/12/03 | 6,250 | 6,350 | 6,218 | 6,280 | 217,200 |
| 2025/12/02 | 6,101 | 6,277 | 6,094 | 6,277 | 197,300 |
| 2025/12/01 | 6,205 | 6,224 | 6,086 | 6,100 | 107,200 |
| 2025/11/28 | 6,265 | 6,289 | 6,191 | 6,216 | 136,100 |
| 2025/11/27 | 6,227 | 6,265 | 6,216 | 6,254 | 107,100 |
| 2025/11/26 | 6,130 | 6,215 | 6,095 | 6,194 | 134,600 |
| 2025/11/25 | 6,137 | 6,232 | 6,091 | 6,107 | 156,300 |
| 2025/11/21 | 5,933 | 6,043 | 5,915 | 6,042 | 158,200 |
| 2025/11/20 | 5,978 | 5,998 | 5,933 | 5,934 | 115,000 |
| 2025/11/19 | 5,892 | 5,957 | 5,850 | 5,878 | 107,600 |
| 2025/11/18 | 5,980 | 6,074 | 5,883 | 5,883 | 92,200 |
| 2025/11/17 | 6,043 | 6,059 | 5,945 | 5,972 | 145,800 |
| 2025/11/14 | 6,130 | 6,149 | 6,015 | 6,031 | 156,500 |
| 2025/11/13 | 6,055 | 6,215 | 6,055 | 6,132 | 202,300 |
| 2025/11/12 | 6,000 | 6,120 | 5,961 | 6,039 | 250,500 |
| 2025/11/11 | 5,881 | 5,920 | 5,806 | 5,849 | 100,100 |
| 2025/11/10 | 5,924 | 5,927 | 5,854 | 5,877 | 97,100 |
| 2025/11/07 | 5,881 | 5,887 | 5,804 | 5,850 | 86,100 |
| 2025/11/06 | 5,903 | 5,954 | 5,819 | 5,924 | 152,700 |
| 2025/11/05 | 5,764 | 5,830 | 5,697 | 5,823 | 151,500 |
| 2025/11/04 | 5,701 | 5,867 | 5,676 | 5,826 | 158,200 |
| 2025/10/31 | 5,713 | 5,790 | 5,693 | 5,764 | 108,300 |
| 2025/10/30 | 5,747 | 5,806 | 5,723 | 5,723 | 449,900 |
| 2025/10/29 | 5,761 | 5,842 | 5,663 | 5,739 | 258,000 |
| 2025/10/28 | 5,705 | 5,714 | 5,575 | 5,575 | 182,100 |
| 2025/10/27 | 5,720 | 5,795 | 5,680 | 5,775 | 123,900 |
| 2025/10/24 | 5,583 | 5,689 | 5,533 | 5,689 | 175,500 |
| 2025/10/23 | 5,447 | 5,600 | 5,446 | 5,593 | 147,000 |
| 2025/10/22 | 5,497 | 5,543 | 5,466 | 5,502 | 226,500 |
| 2025/10/21 | 5,483 | 5,514 | 5,450 | 5,497 | 136,200 |
| 2025/10/20 | 5,513 | 5,525 | 5,435 | 5,451 | 142,200 |
| 2025/10/17 | 5,454 | 5,457 | 5,405 | 5,439 | 106,800 |
| 2025/10/16 | 5,471 | 5,497 | 5,422 | 5,446 | 107,400 |
| 2025/10/15 | 5,477 | 5,533 | 5,421 | 5,471 | 131,800 |
| 2025/10/14 | 5,500 | 5,554 | 5,442 | 5,448 | 118,600 |
| 2025/10/10 | 5,597 | 5,640 | 5,557 | 5,600 | 123,400 |
| 2025/10/09 | 5,620 | 5,705 | 5,602 | 5,664 | 110,500 |
| 2025/10/08 | 5,653 | 5,718 | 5,626 | 5,626 | 96,500 |
| 2025/10/07 | 5,710 | 5,798 | 5,677 | 5,681 | 125,700 |
| 2025/10/06 | 5,579 | 5,754 | 5,536 | 5,712 | 182,700 |
| 2025/10/03 | 5,416 | 5,503 | 5,416 | 5,479 | 124,200 |
| 2025/10/02 | 5,420 | 5,457 | 5,395 | 5,440 | 109,900 |
| 2025/10/01 | 5,552 | 5,564 | 5,429 | 5,450 | 147,700 |
| 2025/09/30 | 5,600 | 5,642 | 5,558 | 5,558 | 173,300 |
| 2025/09/29 | 5,585 | 5,649 | 5,553 | 5,577 | 170,300 |
| 2025/09/26 | 5,635 | 5,692 | 5,615 | 5,659 | 168,800 |
| 2025/09/25 | 5,675 | 5,696 | 5,646 | 5,646 | 152,800 |
| 2025/09/24 | 5,725 | 5,796 | 5,661 | 5,702 | 163,900 |
| 2025/09/22 | 5,835 | 5,864 | 5,815 | 5,825 | 109,000 |
| 2025/09/19 | 5,909 | 5,957 | 5,830 | 5,846 | 226,600 |
| 2025/09/18 | 6,019 | 6,028 | 5,900 | 5,942 | 115,000 |
| 2025/09/17 | 5,925 | 5,974 | 5,860 | 5,974 | 116,100 |
| 2025/09/16 | 5,876 | 5,937 | 5,868 | 5,925 | 117,100 |
| 2025/09/12 | 5,894 | 5,947 | 5,879 | 5,879 | 198,700 |
| 2025/09/11 | 5,920 | 5,940 | 5,885 | 5,932 | 93,800 |
| 2025/09/10 | 5,918 | 6,126 | 5,917 | 5,969 | 229,200 |
| 2025/09/09 | 5,845 | 5,920 | 5,834 | 5,888 | 111,600 |
| 2025/09/08 | 5,838 | 5,838 | 5,776 | 5,812 | 93,800 |
| 2025/09/05 | 5,819 | 5,819 | 5,751 | 5,781 | 141,000 |
| 2025/09/04 | 5,775 | 5,793 | 5,710 | 5,760 | 100,000 |
| 2025/09/03 | 5,841 | 5,846 | 5,754 | 5,797 | 226,000 |