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 |
|---|---|---|---|---|---|
| 2025/08/08 | 5,900 | 5,900 | 5,610 | 5,788 | 364,700 |
| 2025/08/07 | 5,902 | 6,000 | 5,902 | 6,000 | 132,300 |
| 2025/08/06 | 5,836 | 5,966 | 5,800 | 5,942 | 140,500 |
| 2025/08/05 | 5,855 | 5,895 | 5,830 | 5,853 | 140,900 |
| 2025/08/04 | 5,755 | 5,849 | 5,750 | 5,830 | 111,700 |
| 2025/08/01 | 5,845 | 5,899 | 5,800 | 5,855 | 179,300 |
| 2025/07/31 | 5,785 | 5,843 | 5,765 | 5,830 | 150,100 |
| 2025/07/30 | 5,755 | 5,795 | 5,730 | 5,758 | 129,300 |
| 2025/07/29 | 5,652 | 5,752 | 5,652 | 5,738 | 152,700 |
| 2025/07/28 | 5,721 | 5,764 | 5,689 | 5,705 | 114,600 |
| 2025/07/25 | 5,711 | 5,755 | 5,690 | 5,732 | 135,200 |
| 2025/07/24 | 5,569 | 5,788 | 5,552 | 5,711 | 237,200 |
| 2025/07/23 | 5,592 | 5,592 | 5,491 | 5,535 | 153,900 |
| 2025/07/22 | 5,520 | 5,548 | 5,487 | 5,507 | 83,400 |
| 2025/07/18 | 5,546 | 5,589 | 5,513 | 5,529 | 105,300 |
| 2025/07/17 | 5,478 | 5,524 | 5,470 | 5,514 | 129,500 |
| 2025/07/16 | 5,477 | 5,554 | 5,477 | 5,516 | 113,900 |
| 2025/07/15 | 5,536 | 5,560 | 5,477 | 5,498 | 89,200 |
| 2025/07/14 | 5,494 | 5,545 | 5,482 | 5,536 | 162,400 |
| 2025/07/11 | 5,580 | 5,604 | 5,513 | 5,531 | 124,900 |
| 2025/07/10 | 5,505 | 5,559 | 5,471 | 5,541 | 231,600 |
| 2025/07/09 | 5,667 | 5,669 | 5,517 | 5,537 | 231,800 |
| 2025/07/08 | 5,643 | 5,664 | 5,597 | 5,646 | 206,300 |
| 2025/07/07 | 5,555 | 5,602 | 5,550 | 5,594 | 137,200 |
| 2025/07/04 | 5,568 | 5,597 | 5,557 | 5,578 | 155,600 |
| 2025/07/03 | 5,600 | 5,613 | 5,522 | 5,548 | 262,200 |
| 2025/07/02 | 5,476 | 5,607 | 5,476 | 5,600 | 345,700 |
| 2025/07/01 | 5,524 | 5,576 | 5,511 | 5,551 | 188,800 |
| 2025/06/30 | 5,608 | 5,622 | 5,523 | 5,524 | 319,100 |
| 2025/06/27 | 5,518 | 5,579 | 5,449 | 5,554 | 379,700 |
| 2025/06/26 | 5,261 | 5,438 | 5,245 | 5,418 | 213,100 |
| 2025/06/25 | 5,293 | 5,364 | 5,279 | 5,307 | 224,400 |
| 2025/06/24 | 5,349 | 5,349 | 5,273 | 5,307 | 196,200 |
| 2025/06/23 | 5,204 | 5,285 | 5,187 | 5,258 | 185,500 |
| 2025/06/20 | 5,162 | 5,192 | 5,143 | 5,177 | 286,200 |
| 2025/06/19 | 5,205 | 5,232 | 5,160 | 5,162 | 111,200 |
| 2025/06/18 | 5,205 | 5,228 | 5,174 | 5,205 | 201,600 |
| 2025/06/17 | 5,050 | 5,285 | 5,040 | 5,242 | 285,600 |
| 2025/06/16 | 5,095 | 5,095 | 5,042 | 5,080 | 195,100 |
| 2025/06/13 | 5,100 | 5,112 | 5,065 | 5,069 | 157,500 |
| 2025/06/12 | 5,191 | 5,207 | 5,099 | 5,111 | 184,500 |
| 2025/06/11 | 5,173 | 5,206 | 5,148 | 5,191 | 180,700 |
| 2025/06/10 | 5,117 | 5,226 | 5,117 | 5,164 | 338,300 |
| 2025/06/09 | 5,142 | 5,149 | 5,053 | 5,092 | 184,100 |
| 2025/06/06 | 5,071 | 5,156 | 5,071 | 5,125 | 215,800 |
| 2025/06/05 | 5,049 | 5,098 | 5,035 | 5,064 | 245,500 |
| 2025/06/04 | 5,020 | 5,025 | 4,980 | 4,999 | 183,000 |
| 2025/06/03 | 5,019 | 5,025 | 4,940 | 4,972 | 196,200 |
| 2025/06/02 | 5,001 | 5,020 | 4,967 | 5,020 | 114,800 |
| 2025/05/30 | 4,960 | 5,034 | 4,950 | 5,003 | 269,200 |
| 2025/05/29 | 4,914 | 4,982 | 4,914 | 4,960 | 135,500 |
| 2025/05/28 | 5,037 | 5,040 | 4,914 | 4,914 | 173,200 |
| 2025/05/27 | 4,893 | 4,987 | 4,893 | 4,977 | 151,400 |
| 2025/05/26 | 4,873 | 4,894 | 4,864 | 4,893 | 79,600 |
| 2025/05/23 | 4,799 | 4,941 | 4,750 | 4,860 | 250,600 |
| 2025/05/22 | 4,705 | 4,764 | 4,700 | 4,749 | 82,000 |
| 2025/05/21 | 4,855 | 4,875 | 4,744 | 4,769 | 135,100 |
| 2025/05/20 | 4,841 | 4,915 | 4,841 | 4,851 | 200,600 |
| 2025/05/19 | 4,781 | 4,798 | 4,750 | 4,797 | 137,100 |
| 2025/05/16 | 4,808 | 4,840 | 4,712 | 4,783 | 126,400 |
| 2025/05/15 | 4,822 | 4,900 | 4,822 | 4,866 | 169,700 |
| 2025/05/14 | 4,869 | 4,878 | 4,694 | 4,843 | 205,700 |
| 2025/05/13 | 4,995 | 5,019 | 4,825 | 4,858 | 266,000 |
| 2025/05/12 | 4,953 | 4,973 | 4,894 | 4,947 | 193,400 |
| 2025/05/09 | 4,883 | 4,962 | 4,865 | 4,928 | 142,700 |
| 2025/05/08 | 4,795 | 4,860 | 4,784 | 4,844 | 92,400 |
| 2025/05/07 | 4,870 | 4,907 | 4,853 | 4,860 | 182,000 |
| 2025/05/02 | 4,790 | 4,838 | 4,771 | 4,832 | 106,900 |
| 2025/05/01 | 4,820 | 4,834 | 4,775 | 4,804 | 118,700 |
| 2025/04/30 | 4,774 | 4,798 | 4,737 | 4,798 | 120,100 |
| 2025/04/28 | 4,762 | 4,765 | 4,731 | 4,745 | 114,600 |
| 2025/04/25 | 4,760 | 4,790 | 4,700 | 4,725 | 142,700 |
| 2025/04/24 | 4,770 | 4,788 | 4,682 | 4,700 | 132,500 |
| 2025/04/23 | 4,810 | 4,811 | 4,753 | 4,765 | 159,600 |
| 2025/04/22 | 4,670 | 4,740 | 4,670 | 4,740 | 126,500 |
| 2025/04/21 | 4,676 | 4,700 | 4,663 | 4,693 | 94,200 |
| 2025/04/18 | 4,640 | 4,726 | 4,631 | 4,698 | 155,000 |
| 2025/04/17 | 4,563 | 4,620 | 4,539 | 4,612 | 123,900 |
| 2025/04/16 | 4,593 | 4,625 | 4,580 | 4,598 | 87,200 |
| 2025/04/15 | 4,600 | 4,621 | 4,579 | 4,608 | 157,600 |
| 2025/04/14 | 4,596 | 4,619 | 4,550 | 4,559 | 115,900 |
| 2025/04/11 | 4,466 | 4,546 | 4,417 | 4,544 | 211,400 |
| 2025/04/10 | 4,599 | 4,622 | 4,523 | 4,605 | 239,900 |
| 2025/04/09 | 4,327 | 4,427 | 4,270 | 4,389 | 250,700 |
| 2025/04/08 | 4,310 | 4,453 | 4,294 | 4,397 | 292,300 |
| 2025/04/07 | 4,176 | 4,242 | 4,083 | 4,170 | 385,100 |
| 2025/04/04 | 4,438 | 4,456 | 4,309 | 4,386 | 325,100 |
| 2025/04/03 | 4,454 | 4,503 | 4,410 | 4,488 | 289,200 |
| 2025/04/02 | 4,641 | 4,647 | 4,547 | 4,547 | 174,700 |
| 2025/04/01 | 4,629 | 4,672 | 4,582 | 4,620 | 233,800 |
| 2025/03/31 | 4,503 | 4,622 | 4,500 | 4,615 | 382,700 |
| 2025/03/28 | 4,595 | 4,638 | 4,578 | 4,633 | 257,000 |
| 2025/03/27 | 4,630 | 4,683 | 4,621 | 4,682 | 224,700 |
| 2025/03/26 | 4,662 | 4,694 | 4,597 | 4,689 | 319,500 |
| 2025/03/25 | 4,576 | 4,598 | 4,570 | 4,598 | 139,600 |
| 2025/03/24 | 4,570 | 4,614 | 4,530 | 4,591 | 247,700 |
| 2025/03/21 | 4,540 | 4,636 | 4,534 | 4,602 | 788,700 |
| 2025/03/19 | 4,443 | 4,540 | 4,443 | 4,523 | 209,400 |
| 2025/03/18 | 4,484 | 4,509 | 4,470 | 4,484 | 252,600 |
| 2025/03/17 | 4,448 | 4,478 | 4,437 | 4,455 | 166,300 |
| 2025/03/14 | 4,378 | 4,440 | 4,371 | 4,414 | 300,600 |
| 2025/03/13 | 4,420 | 4,431 | 4,362 | 4,366 | 262,400 |
| 2025/03/12 | 4,350 | 4,410 | 4,320 | 4,386 | 388,600 |
| 2025/03/11 | 4,216 | 4,356 | 4,216 | 4,340 | 306,800 |
| 2025/03/10 | 4,357 | 4,379 | 4,292 | 4,302 | 295,600 |
| 2025/03/07 | 4,276 | 4,388 | 4,270 | 4,356 | 355,300 |
| 2025/03/06 | 4,436 | 4,464 | 4,384 | 4,413 | 260,300 |
| 2025/03/05 | 4,484 | 4,501 | 4,429 | 4,444 | 339,800 |
| 2025/03/04 | 4,529 | 4,543 | 4,447 | 4,510 | 250,800 |
| 2025/03/03 | 4,527 | 4,566 | 4,483 | 4,561 | 217,000 |
| 2025/02/28 | 4,494 | 4,525 | 4,460 | 4,485 | 198,000 |
| 2025/02/27 | 4,600 | 4,600 | 4,520 | 4,524 | 187,700 |
| 2025/02/26 | 4,541 | 4,588 | 4,469 | 4,568 | 232,800 |
| 2025/02/25 | 4,458 | 4,564 | 4,440 | 4,511 | 221,700 |
| 2025/02/21 | 4,504 | 4,585 | 4,494 | 4,516 | 300,800 |
| 2025/02/20 | 4,564 | 4,564 | 4,444 | 4,503 | 245,700 |
| 2025/02/19 | 4,595 | 4,613 | 4,532 | 4,574 | 232,800 |
| 2025/02/18 | 4,568 | 4,635 | 4,550 | 4,595 | 186,000 |
| 2025/02/17 | 4,578 | 4,608 | 4,553 | 4,572 | 198,800 |
| 2025/02/14 | 4,612 | 4,619 | 4,512 | 4,558 | 334,300 |
| 2025/02/13 | 4,660 | 4,683 | 4,612 | 4,658 | 214,600 |
| 2025/02/12 | 4,643 | 4,672 | 4,542 | 4,672 | 405,900 |
| 2025/02/10 | 4,615 | 4,752 | 4,612 | 4,697 | 407,300 |
| 2025/02/07 | 5,003 | 5,095 | 4,757 | 4,757 | 496,700 |
| 2025/02/06 | 5,141 | 5,155 | 5,087 | 5,101 | 268,700 |
| 2025/02/05 | 5,007 | 5,067 | 5,007 | 5,041 | 139,900 |
| 2025/02/04 | 5,038 | 5,055 | 4,990 | 4,990 | 180,900 |
| 2025/02/03 | 5,030 | 5,090 | 4,935 | 4,975 | 220,100 |
| 2025/01/31 | 5,078 | 5,159 | 5,060 | 5,102 | 352,300 |
| 2025/01/30 | 4,971 | 5,040 | 4,881 | 5,030 | 257,800 |
| 2025/01/29 | 4,975 | 4,996 | 4,925 | 4,971 | 323,600 |
| 2025/01/28 | 5,017 | 5,053 | 4,955 | 4,975 | 185,800 |
| 2025/01/27 | 5,151 | 5,176 | 5,095 | 5,117 | 101,100 |
| 2025/01/24 | 5,141 | 5,172 | 5,104 | 5,110 | 112,100 |
| 2025/01/23 | 5,103 | 5,165 | 5,090 | 5,141 | 130,000 |
| 2025/01/22 | 5,128 | 5,139 | 5,072 | 5,117 | 164,400 |
| 2025/01/21 | 5,132 | 5,149 | 5,083 | 5,105 | 142,900 |
| 2025/01/20 | 5,083 | 5,161 | 5,071 | 5,134 | 184,000 |
| 2025/01/17 | 5,095 | 5,138 | 5,037 | 5,121 | 200,200 |
| 2025/01/16 | 5,208 | 5,220 | 5,124 | 5,129 | 233,800 |
| 2025/01/15 | 5,134 | 5,207 | 5,095 | 5,120 | 217,300 |
| 2025/01/14 | 5,481 | 5,501 | 5,149 | 5,149 | 260,400 |
| 2025/01/10 | 5,580 | 5,625 | 5,542 | 5,542 | 283,800 |
| 2025/01/09 | 5,563 | 5,597 | 5,546 | 5,575 | 194,600 |
| 2025/01/08 | 5,550 | 5,571 | 5,498 | 5,563 | 297,800 |
| 2025/01/07 | 5,670 | 5,675 | 5,624 | 5,640 | 262,700 |
| 2025/01/06 | 5,628 | 5,705 | 5,628 | 5,670 | 228,500 |
| 2024/12/30 | 5,657 | 5,694 | 5,565 | 5,598 | 193,900 |
| 2024/12/27 | 5,647 | 5,678 | 5,616 | 5,676 | 169,600 |
| 2024/12/26 | 5,610 | 5,647 | 5,565 | 5,647 | 258,600 |
| 2024/12/25 | 5,691 | 5,691 | 5,592 | 5,644 | 178,100 |
| 2024/12/24 | 5,790 | 5,810 | 5,631 | 5,706 | 225,000 |
| 2024/12/23 | 5,794 | 5,896 | 5,790 | 5,823 | 166,500 |
| 2024/12/20 | 5,770 | 5,780 | 5,728 | 5,754 | 376,400 |
| 2024/12/19 | 5,739 | 5,796 | 5,715 | 5,796 | 147,200 |
| 2024/12/18 | 5,815 | 5,855 | 5,789 | 5,808 | 151,000 |
| 2024/12/17 | 5,844 | 5,925 | 5,824 | 5,850 | 152,800 |
| 2024/12/16 | 5,848 | 5,855 | 5,770 | 5,844 | 180,000 |
| 2024/12/13 | 5,700 | 5,835 | 5,686 | 5,833 | 240,400 |
| 2024/12/12 | 5,798 | 5,810 | 5,729 | 5,780 | 333,900 |
| 2024/12/11 | 5,846 | 5,896 | 5,770 | 5,822 | 308,100 |
| 2024/12/10 | 5,850 | 5,889 | 5,778 | 5,867 | 335,300 |
| 2024/12/09 | 5,832 | 5,886 | 5,806 | 5,825 | 256,800 |
| 2024/12/06 | 5,850 | 5,892 | 5,806 | 5,832 | 174,800 |
| 2024/12/05 | 5,850 | 5,879 | 5,753 | 5,842 | 313,700 |
| 2024/12/04 | 5,950 | 5,992 | 5,851 | 5,874 | 260,900 |
| 2024/12/03 | 5,895 | 5,993 | 5,889 | 5,898 | 172,900 |
| 2024/12/02 | 5,828 | 5,907 | 5,803 | 5,895 | 168,200 |
| 2024/11/29 | 5,775 | 5,830 | 5,756 | 5,798 | 246,600 |
| 2024/11/28 | 5,765 | 5,799 | 5,667 | 5,799 | 189,200 |
| 2024/11/27 | 5,891 | 5,927 | 5,726 | 5,801 | 275,400 |
| 2024/11/26 | 5,910 | 5,954 | 5,841 | 5,891 | 233,700 |
| 2024/11/25 | 6,039 | 6,054 | 5,941 | 5,941 | 202,900 |
| 2024/11/22 | 5,883 | 6,029 | 5,883 | 6,004 | 241,500 |
| 2024/11/21 | 5,948 | 5,996 | 5,860 | 5,883 | 185,200 |
| 2024/11/20 | 5,915 | 6,021 | 5,896 | 5,930 | 206,000 |
| 2024/11/19 | 5,901 | 5,948 | 5,821 | 5,938 | 262,600 |
| 2024/11/18 | 5,870 | 5,928 | 5,865 | 5,901 | 323,400 |
| 2024/11/15 | 5,900 | 5,942 | 5,877 | 5,901 | 238,200 |
| 2024/11/14 | 5,942 | 5,959 | 5,865 | 5,885 | 380,300 |
| 2024/11/13 | 6,080 | 6,143 | 6,000 | 6,032 | 139,700 |
| 2024/11/12 | 6,090 | 6,160 | 5,993 | 6,086 | 247,400 |
| 2024/11/11 | 5,895 | 6,028 | 5,872 | 6,020 | 247,300 |
| 2024/11/08 | 5,799 | 5,920 | 5,620 | 5,905 | 482,300 |
| 2024/11/07 | 5,600 | 5,690 | 5,480 | 5,619 | 273,100 |
| 2024/11/06 | 5,523 | 5,631 | 5,499 | 5,583 | 146,900 |
| 2024/11/05 | 5,432 | 5,520 | 5,411 | 5,500 | 108,400 |
| 2024/11/01 | 5,410 | 5,468 | 5,399 | 5,413 | 149,300 |
| 2024/10/31 | 5,452 | 5,547 | 5,450 | 5,531 | 167,500 |
| 2024/10/30 | 5,450 | 5,500 | 5,410 | 5,460 | 239,200 |
| 2024/10/29 | 5,420 | 5,420 | 5,350 | 5,400 | 94,100 |
| 2024/10/28 | 5,420 | 5,480 | 5,400 | 5,450 | 78,200 |
| 2024/10/25 | 5,510 | 5,520 | 5,380 | 5,440 | 116,300 |
| 2024/10/24 | 5,420 | 5,510 | 5,390 | 5,490 | 102,100 |
| 2024/10/23 | 5,470 | 5,510 | 5,440 | 5,470 | 159,600 |
| 2024/10/22 | 5,600 | 5,620 | 5,470 | 5,520 | 189,700 |
| 2024/10/21 | 5,550 | 5,690 | 5,530 | 5,660 | 216,000 |
| 2024/10/18 | 5,510 | 5,530 | 5,440 | 5,460 | 92,100 |
| 2024/10/17 | 5,520 | 5,520 | 5,390 | 5,450 | 196,700 |
| 2024/10/16 | 5,520 | 5,560 | 5,430 | 5,510 | 177,800 |