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
1997/12/30 212 229 212 229 40,000
1997/12/29 215 220 210 215 47,000
1997/12/26 215 215 210 212 59,000
1997/12/25 220 222 215 215 194,000
1997/12/24 196 203 195 201 121,000
1997/12/22 210 211 198 201 181,000
1997/12/19 222 222 205 208 123,000
1997/12/18 236 236 223 223 159,000
1997/12/17 227 235 225 231 103,000
1997/12/16 226 227 225 227 76,000
1997/12/15 229 235 225 227 68,000
1997/12/12 230 235 220 223 151,000
1997/12/11 255 255 245 245 170,000
1997/12/10 260 260 245 245 159,000
1997/12/09 245 260 245 250 102,000
1997/12/08 251 252 250 252 65,000
1997/12/05 266 266 260 260 329,000
1997/12/04 262 262 256 256 90,000
1997/12/03 268 268 265 265 58,000
1997/12/02 270 274 266 267 81,000
1997/12/01 270 275 265 270 97,000
1997/11/28 263 272 263 272 66,000
1997/11/27 260 263 259 262 70,000
1997/11/26 260 265 258 259 87,000
1997/11/25 288 288 258 270 136,000
1997/11/21 270 288 270 283 121,000
1997/11/20 266 275 262 264 192,000
1997/11/19 270 280 266 266 63,000
1997/11/18 284 290 277 284 140,000
1997/11/17 270 284 266 283 251,000
1997/11/14 270 274 270 271 99,000
1997/11/13 279 279 270 278 255,000
1997/11/12 288 288 282 283 99,000
1997/11/11 280 290 279 290 33,000
1997/11/10 307 307 281 281 137,000
1997/11/07 291 295 271 284 121,000
1997/11/06 305 306 305 305 129,000
1997/11/05 312 312 290 310 141,000
1997/11/04 315 315 310 312 105,000
1997/10/31 305 310 303 310 123,000
1997/10/30 310 310 301 307 155,000
1997/10/29 294 309 294 307 138,000
1997/10/28 296 297 290 291 88,000
1997/10/27 290 310 290 308 72,000
1997/10/24 293 310 290 310 183,000
1997/10/23 300 303 285 303 160,000
1997/10/22 288 304 285 297 203,000
1997/10/21 277 290 277 285 58,000
1997/10/20 274 284 274 276 36,000
1997/10/17 263 275 263 275 306,000
1997/10/16 256 268 256 263 122,000
1997/10/15 261 261 250 253 165,000
1997/10/14 261 265 251 260 132,000
1997/10/13 279 279 256 260 264,000
1997/10/09 270 274 260 261 114,000
1997/10/08 274 275 270 273 111,000
1997/10/07 279 283 275 275 169,000
1997/10/06 276 280 275 277 232,000
1997/10/03 272 280 271 273 241,000
1997/10/02 302 305 270 270 225,000
1997/10/01 300 305 300 305 113,000
1997/09/30 300 309 300 305 127,000
1997/09/29 301 310 300 300 338,000
1997/09/26 348 348 299 300 167,000
1997/09/25 354 354 345 350 129,000
1997/09/24 357 357 352 354 94,000
1997/09/22 345 347 345 347 127,000
1997/09/19 344 348 340 345 158,000
1997/09/18 330 348 330 345 208,000
1997/09/17 340 344 338 338 116,000
1997/09/16 338 339 335 339 64,000
1997/09/12 350 350 326 339 163,000
1997/09/11 342 352 340 347 168,000
1997/09/10 344 355 335 342 217,000
1997/09/09 324 325 323 324 194,000
1997/09/08 325 326 320 323 24,000
1997/09/05 325 325 322 323 88,000
1997/09/04 327 327 321 321 127,000
1997/09/03 323 326 320 322 65,000
1997/09/02 320 323 316 323 147,000
1997/09/01 321 322 321 322 57,000
1997/08/29 329 329 320 325 69,000
1997/08/28 321 324 320 324 126,000
1997/08/27 329 329 320 325 232,000
1997/08/26 326 329 323 329 228,000
1997/08/25 328 328 326 327 159,000
1997/08/22 329 331 325 325 214,000
1997/08/21 317 337 317 327 557,000
1997/08/20 320 324 315 317 273,000
1997/08/19 333 333 317 325 325,000
1997/08/18 333 340 331 333 131,000
1997/08/15 333 336 331 335 175,000
1997/08/14 339 340 331 336 74,000
1997/08/13 336 339 333 336 155,000
1997/08/12 332 336 331 336 244,000
1997/08/11 349 349 332 332 151,000
1997/08/08 352 352 338 345 535,000
1997/08/07 352 355 350 352 79,000
1997/08/06 352 360 351 360 79,000
1997/08/05 361 365 351 356 76,000
1997/08/04 356 360 351 357 260,000
1997/08/01 369 369 350 350 198,000
1997/07/31 380 380 369 369 160,000
1997/07/30 389 389 381 381 95,000
1997/07/29 402 402 388 390 180,000
1997/07/28 401 406 400 405 162,000
1997/07/25 394 397 388 397 136,000
1997/07/24 387 396 386 388 133,000
1997/07/23 391 395 381 381 73,000
1997/07/22 399 399 391 395 84,000
1997/07/18 400 405 399 400 297,000
1997/07/17 405 406 401 401 146,000
1997/07/16 401 407 401 405 80,000
1997/07/15 415 415 400 400 68,000
1997/07/14 415 415 405 412 51,000
1997/07/11 410 415 405 415 53,000
1997/07/10 434 434 415 415 149,000
1997/07/09 424 425 418 419 81,000
1997/07/08 422 425 422 425 51,000
1997/07/07 428 428 423 423 44,000
1997/07/04 440 440 425 430 116,000
1997/07/03 425 435 423 435 62,000
1997/07/02 421 427 421 427 47,000
1997/07/01 432 432 422 423 72,000
1997/06/30 436 436 432 432 50,000
1997/06/27 435 440 435 438 87,000
1997/06/26 431 445 431 437 109,000
1997/06/25 438 440 430 430 111,000
1997/06/24 426 433 425 433 67,000
1997/06/23 430 430 420 425 88,000
1997/06/20 435 435 430 433 83,000
1997/06/19 433 438 430 435 103,000
1997/06/18 444 444 439 442 56,000
1997/06/17 451 451 439 444 164,000
1997/06/16 451 451 447 449 76,000
1997/06/13 460 461 451 453 420,000
1997/06/12 460 464 458 461 437,000
1997/06/11 462 463 455 458 401,000
1997/06/10 451 468 450 460 824,000
1997/06/09 444 450 441 446 120,000
1997/06/06 450 451 448 448 177,000
1997/06/05 452 452 447 447 103,000
1997/06/04 451 455 450 455 71,000
1997/06/03 450 455 445 455 117,000
1997/06/02 447 450 446 450 34,000
1997/05/30 445 450 445 450 90,000
1997/05/29 454 454 445 446 57,000
1997/05/28 444 455 442 455 124,000
1997/05/27 446 454 442 453 103,000
1997/05/26 455 460 445 445 91,000
1997/05/23 465 465 452 455 282,000
1997/05/22 474 475 461 468 264,000
1997/05/21 469 478 466 469 487,000
1997/05/20 471 472 456 464 334,000
1997/05/19 460 474 460 470 466,000
1997/05/16 455 460 450 455 174,000
1997/05/15 459 461 447 455 521,000
1997/05/14 442 458 442 455 703,000
1997/05/13 435 440 431 434 536,000
1997/05/12 435 438 430 430 337,000
1997/05/09 438 439 430 430 50,000
1997/05/08 435 440 435 436 127,000
1997/05/07 433 443 432 438 337,000
1997/05/06 433 435 424 428 944,000
1997/05/02 435 435 430 432 221,000
1997/05/01 432 438 430 430 79,000
1997/04/30 423 433 422 429 61,000
1997/04/28 430 430 426 426 52,000
1997/04/25 435 435 430 430 122,000
1997/04/24 433 434 427 430 68,000
1997/04/23 428 435 428 430 117,000
1997/04/22 421 430 421 424 114,000
1997/04/21 422 424 418 419 131,000
1997/04/18 404 413 404 413 76,000
1997/04/17 401 410 396 403 46,000
1997/04/16 399 399 390 391 115,000
1997/04/15 375 385 375 385 68,000
1997/04/14 386 390 370 380 69,000
1997/04/11 368 393 366 385 133,000
1997/04/10 405 405 370 370 151,000
1997/04/09 393 400 390 393 137,000
1997/04/08 402 402 390 391 173,000
1997/04/07 401 406 401 405 142,000
1997/04/04 418 418 401 405 168,000
1997/04/03 423 425 419 423 218,000
1997/04/02 423 423 421 422 123,000
1997/04/01 427 427 421 425 149,000
1997/03/31 425 433 425 425 57,000
1997/03/28 420 430 419 427 34,000
1997/03/27 425 429 422 425 103,000
1997/03/26 425 429 422 424 79,000
1997/03/25 438 438 426 426 91,000
1997/03/24 422 438 422 429 116,000
1997/03/21 421 422 416 420 133,000
1997/03/19 421 424 419 419 180,000
1997/03/18 421 425 419 421 192,000
1997/03/17 430 430 419 421 128,000
1997/03/14 430 430 414 419 215,000
1997/03/13 428 439 427 435 162,000
1997/03/12 446 446 430 430 151,000
1997/03/11 446 449 440 447 185,000
1997/03/10 447 450 445 448 106,000
1997/03/07 460 460 450 451 131,000
1997/03/06 470 473 459 460 77,000
1997/03/05 475 480 466 474 157,000
1997/03/04 480 482 478 480 90,000
1997/03/03 482 484 480 480 134,000
1997/02/28 488 496 481 481 408,000
1997/02/27 483 488 480 488 311,000
1997/02/26 480 490 475 483 424,000
1997/02/25 473 478 470 472 246,000
1997/02/24 459 477 459 468 630,000
1997/02/21 449 466 442 464 310,000
1997/02/20 433 450 433 450 211,000
1997/02/19 433 434 427 433 129,000
1997/02/18 431 435 428 433 148,000
1997/02/17 429 438 428 429 118,000
1997/02/14 433 433 427 430 88,000
1997/02/13 433 440 433 433 100,000
1997/02/12 439 440 425 435 84,000
1997/02/10 443 445 438 439 126,000
1997/02/07 437 442 433 433 85,000
1997/02/06 436 441 430 437 49,000
1997/02/05 448 448 436 436 76,000
1997/02/04 446 452 445 450 110,000
1997/02/03 446 446 440 445 41,000
1997/01/31 436 445 431 436 52,000
1997/01/30 444 444 426 426 47,000
1997/01/29 435 444 435 444 52,000
1997/01/28 437 440 433 440 165,000
1997/01/27 439 440 432 432 73,000
1997/01/24 444 446 439 440 107,000
1997/01/23 439 440 438 439 155,000
1997/01/22 435 440 435 439 97,000
1997/01/21 439 439 431 431 133,000
1997/01/20 439 440 434 440 269,000
1997/01/17 427 440 426 434 467,000
1997/01/16 429 430 421 427 240,000
1997/01/14 425 425 418 425 233,000
1997/01/13 409 422 409 420 230,000
1997/01/10 417 418 409 411 640,000
1997/01/09 440 441 412 412 650,000
1997/01/08 456 457 444 448 205,000
1997/01/07 458 467 457 457 108,000
1997/01/06 462 463 455 462 76,000

このページの先頭へ