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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/09/02 | 5,827 | 5,877 | 5,780 | 5,856 | 270,900 |
| 2025/09/01 | 5,701 | 5,767 | 5,673 | 5,747 | 164,500 |
| 2025/08/29 | 5,691 | 5,740 | 5,669 | 5,715 | 156,500 |
| 2025/08/28 | 5,681 | 5,725 | 5,662 | 5,662 | 124,800 |
| 2025/08/27 | 5,695 | 5,698 | 5,615 | 5,680 | 132,600 |
| 2025/08/26 | 5,636 | 5,672 | 5,626 | 5,645 | 133,900 |
| 2025/08/25 | 5,540 | 5,600 | 5,511 | 5,590 | 103,600 |
| 2025/08/22 | 5,555 | 5,571 | 5,506 | 5,518 | 113,500 |
| 2025/08/21 | 5,581 | 5,600 | 5,542 | 5,555 | 80,200 |
| 2025/08/20 | 5,590 | 5,623 | 5,536 | 5,599 | 88,900 |
| 2025/08/19 | 5,582 | 5,602 | 5,556 | 5,590 | 99,900 |
| 2025/08/18 | 5,551 | 5,620 | 5,545 | 5,583 | 120,800 |
| 2025/08/15 | 5,595 | 5,648 | 5,516 | 5,581 | 120,600 |
| 2025/08/14 | 5,676 | 5,738 | 5,570 | 5,596 | 180,400 |
| 2025/08/13 | 5,670 | 5,781 | 5,651 | 5,746 | 153,200 |
| 2025/08/12 | 5,830 | 5,830 | 5,674 | 5,698 | 199,100 |
| 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 |