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
2018/12/28 1,884 1,901 1,874 1,881 94,500
2018/12/27 1,888 1,914 1,855 1,900 178,000
2018/12/26 1,775 1,825 1,761 1,790 192,300
2018/12/25 1,789 1,796 1,739 1,760 268,900
2018/12/21 1,897 1,917 1,843 1,869 229,500
2018/12/20 1,943 1,981 1,896 1,918 301,700
2018/12/19 1,969 1,971 1,925 1,968 310,100
2018/12/18 1,955 1,985 1,953 1,969 196,800
2018/12/17 1,981 1,999 1,963 1,979 165,100
2018/12/14 2,044 2,047 1,987 2,011 198,600
2018/12/13 2,021 2,058 2,020 2,048 203,200
2018/12/12 1,984 2,028 1,981 2,011 151,700
2018/12/11 2,029 2,036 1,970 1,974 196,500
2018/12/10 2,063 2,063 2,016 2,026 252,000
2018/12/07 2,089 2,102 2,036 2,062 301,400
2018/12/06 2,135 2,145 2,068 2,088 264,900
2018/12/05 2,140 2,176 2,107 2,155 296,800
2018/12/04 2,277 2,282 2,180 2,181 282,900
2018/12/03 2,253 2,290 2,228 2,262 363,600
2018/11/30 2,221 2,231 2,197 2,203 431,300
2018/11/29 2,230 2,279 2,211 2,217 348,300
2018/11/28 2,223 2,250 2,169 2,207 530,800
2018/11/27 2,246 2,262 2,213 2,240 255,200
2018/11/26 2,217 2,243 2,204 2,221 292,300
2018/11/22 2,215 2,235 2,175 2,230 241,700
2018/11/21 2,175 2,217 2,149 2,211 223,100
2018/11/20 2,241 2,246 2,215 2,228 149,700
2018/11/19 2,287 2,291 2,250 2,275 220,100
2018/11/16 2,286 2,324 2,268 2,290 322,600
2018/11/15 2,286 2,293 2,260 2,278 216,600
2018/11/14 2,332 2,342 2,285 2,305 210,000
2018/11/13 2,312 2,340 2,270 2,335 329,200
2018/11/12 2,392 2,419 2,364 2,381 274,900
2018/11/09 2,446 2,472 2,395 2,404 288,800
2018/11/08 2,379 2,455 2,379 2,404 365,200
2018/11/07 2,400 2,451 2,314 2,329 771,600
2018/11/06 2,478 2,478 2,302 2,388 647,700
2018/11/05 2,498 2,509 2,449 2,471 301,300
2018/11/02 2,500 2,552 2,496 2,524 244,400
2018/11/01 2,439 2,499 2,434 2,478 233,600
2018/10/31 2,461 2,464 2,424 2,464 228,900
2018/10/30 2,355 2,451 2,330 2,442 442,000
2018/10/29 2,480 2,497 2,393 2,395 332,500
2018/10/26 2,559 2,569 2,481 2,505 283,000
2018/10/25 2,550 2,563 2,482 2,509 415,000
2018/10/24 2,623 2,645 2,554 2,609 477,200
2018/10/23 2,697 2,718 2,587 2,600 480,200
2018/10/22 2,688 2,744 2,657 2,727 248,400
2018/10/19 2,678 2,727 2,669 2,724 205,300
2018/10/18 2,724 2,747 2,699 2,705 330,600
2018/10/17 2,693 2,734 2,674 2,724 190,600
2018/10/16 2,635 2,668 2,623 2,656 107,600
2018/10/15 2,700 2,705 2,655 2,655 214,100
2018/10/12 2,729 2,757 2,708 2,716 170,400
2018/10/11 2,749 2,760 2,704 2,713 166,000
2018/10/10 2,873 2,893 2,816 2,849 193,400
2018/10/09 2,929 2,954 2,846 2,856 322,300
2018/10/05 2,929 2,966 2,923 2,929 168,200
2018/10/04 2,966 2,975 2,936 2,951 178,700
2018/10/03 2,980 3,000 2,920 2,920 246,300
2018/10/02 2,973 3,010 2,945 2,965 200,100
2018/10/01 2,939 2,955 2,921 2,944 199,400
2018/09/28 2,984 3,010 2,944 2,955 131,900
2018/09/27 3,020 3,020 2,943 2,943 228,400
2018/09/26 2,994 3,045 2,976 3,040 146,100
2018/09/26 1 -> 0.50 分割
2018/09/25 1,502 1,523 1,493 1,522 515,000
2018/09/21 1,491 1,501 1,482 1,488 686,000
2018/09/20 1,506 1,515 1,486 1,493 476,000
2018/09/19 1,496 1,511 1,489 1,504 478,000
2018/09/18 1,438 1,472 1,424 1,471 400,000
2018/09/14 1,416 1,442 1,415 1,438 677,000
2018/09/13 1,426 1,445 1,419 1,426 301,000
2018/09/12 1,448 1,454 1,399 1,419 566,000
2018/09/11 1,440 1,457 1,429 1,448 418,000
2018/09/10 1,429 1,452 1,429 1,439 349,000
2018/09/07 1,451 1,468 1,437 1,440 649,000
2018/09/06 1,465 1,469 1,431 1,452 597,000
2018/09/05 1,412 1,425 1,408 1,414 268,000
2018/09/04 1,430 1,430 1,406 1,417 285,000
2018/09/03 1,444 1,454 1,402 1,423 503,000
2018/08/31 1,446 1,465 1,443 1,445 645,000
2018/08/30 1,480 1,487 1,460 1,468 1,384,000
2018/08/29 1,438 1,471 1,437 1,470 347,000
2018/08/28 1,460 1,469 1,447 1,451 293,000
2018/08/27 1,427 1,454 1,415 1,447 534,000
2018/08/24 1,414 1,420 1,397 1,412 495,000
2018/08/23 1,436 1,438 1,424 1,427 206,000
2018/08/22 1,439 1,444 1,427 1,441 266,000
2018/08/21 1,432 1,462 1,432 1,441 640,000
2018/08/20 1,421 1,449 1,421 1,427 437,000
2018/08/17 1,412 1,444 1,387 1,433 539,000
2018/08/16 1,425 1,427 1,392 1,393 670,000
2018/08/15 1,469 1,481 1,436 1,456 676,000
2018/08/14 1,437 1,463 1,431 1,458 694,000
2018/08/13 1,458 1,466 1,415 1,430 454,000
2018/08/10 1,449 1,489 1,441 1,474 710,000
2018/08/09 1,464 1,469 1,441 1,448 572,000
2018/08/08 1,470 1,507 1,461 1,476 1,068,000
2018/08/07 1,400 1,478 1,395 1,466 2,492,000
2018/08/06 1,327 1,347 1,307 1,310 408,000
2018/08/03 1,342 1,345 1,333 1,340 187,000
2018/08/02 1,367 1,374 1,338 1,341 248,000
2018/08/01 1,368 1,379 1,367 1,371 165,000
2018/07/31 1,371 1,385 1,357 1,380 481,000
2018/07/30 1,372 1,379 1,355 1,359 182,000
2018/07/27 1,388 1,391 1,366 1,372 188,000
2018/07/26 1,357 1,390 1,350 1,389 384,000
2018/07/25 1,331 1,343 1,315 1,336 487,000
2018/07/24 1,318 1,343 1,315 1,330 360,000
2018/07/23 1,306 1,325 1,306 1,308 211,000
2018/07/20 1,311 1,324 1,305 1,315 235,000
2018/07/19 1,319 1,336 1,317 1,323 218,000
2018/07/18 1,325 1,327 1,309 1,320 253,000
2018/07/17 1,285 1,325 1,285 1,312 448,000
2018/07/13 1,299 1,299 1,281 1,285 328,000
2018/07/12 1,297 1,308 1,293 1,294 202,000
2018/07/11 1,309 1,311 1,292 1,293 345,000
2018/07/10 1,330 1,343 1,311 1,325 555,000
2018/07/09 1,293 1,319 1,278 1,317 473,000
2018/07/06 1,277 1,291 1,257 1,288 620,000
2018/07/05 1,292 1,295 1,265 1,272 539,000
2018/07/04 1,299 1,324 1,270 1,296 853,000
2018/07/03 1,345 1,346 1,311 1,318 636,000
2018/07/02 1,376 1,391 1,342 1,345 437,000
2018/06/29 1,394 1,399 1,380 1,388 340,000
2018/06/28 1,408 1,415 1,397 1,407 274,000
2018/06/27 1,423 1,433 1,410 1,425 302,000
2018/06/26 1,395 1,417 1,375 1,414 419,000
2018/06/25 1,427 1,431 1,409 1,410 336,000
2018/06/22 1,402 1,427 1,398 1,425 306,000
2018/06/21 1,427 1,447 1,408 1,409 702,000
2018/06/20 1,397 1,428 1,395 1,428 526,000
2018/06/19 1,401 1,422 1,401 1,410 308,000
2018/06/18 1,424 1,437 1,415 1,422 287,000
2018/06/15 1,479 1,482 1,434 1,437 734,000
2018/06/14 1,473 1,483 1,468 1,468 389,000
2018/06/13 1,464 1,485 1,459 1,474 720,000
2018/06/12 1,452 1,468 1,437 1,465 483,000
2018/06/11 1,427 1,455 1,417 1,446 383,000
2018/06/08 1,416 1,433 1,408 1,425 544,000
2018/06/07 1,382 1,415 1,382 1,410 454,000
2018/06/06 1,381 1,388 1,364 1,370 335,000
2018/06/05 1,387 1,387 1,360 1,368 226,000
2018/06/04 1,401 1,408 1,360 1,373 507,000
2018/06/01 1,378 1,391 1,365 1,384 445,000
2018/05/31 1,385 1,385 1,356 1,368 688,000
2018/05/30 1,400 1,400 1,364 1,365 521,000
2018/05/29 1,433 1,437 1,417 1,422 636,000
2018/05/28 1,399 1,408 1,392 1,403 618,000
2018/05/25 1,421 1,421 1,403 1,412 431,000
2018/05/24 1,455 1,455 1,428 1,430 533,000
2018/05/23 1,465 1,476 1,454 1,455 509,000
2018/05/22 1,473 1,479 1,458 1,466 421,000
2018/05/21 1,491 1,503 1,489 1,494 449,000
2018/05/18 1,499 1,505 1,490 1,496 323,000
2018/05/17 1,510 1,510 1,492 1,494 453,000
2018/05/16 1,519 1,519 1,496 1,505 479,000
2018/05/15 1,497 1,515 1,496 1,505 711,000
2018/05/14 1,485 1,497 1,470 1,495 471,000
2018/05/11 1,481 1,493 1,468 1,485 515,000
2018/05/10 1,477 1,481 1,462 1,463 516,000
2018/05/09 1,505 1,505 1,462 1,475 1,151,000
2018/05/08 1,480 1,530 1,472 1,508 2,277,000
2018/05/07 1,411 1,429 1,392 1,413 684,000
2018/05/02 1,407 1,435 1,402 1,411 711,000
2018/05/01 1,393 1,408 1,381 1,397 432,000
2018/04/27 1,365 1,392 1,357 1,388 591,000
2018/04/26 1,379 1,379 1,352 1,359 342,000
2018/04/25 1,367 1,367 1,352 1,363 295,000
2018/04/24 1,388 1,388 1,361 1,371 606,000
2018/04/23 1,367 1,367 1,352 1,358 187,000
2018/04/20 1,383 1,383 1,350 1,355 250,000
2018/04/19 1,372 1,376 1,349 1,354 486,000
2018/04/18 1,343 1,371 1,343 1,359 317,000
2018/04/17 1,336 1,348 1,324 1,343 350,000
2018/04/16 1,344 1,348 1,330 1,336 268,000
2018/04/13 1,341 1,355 1,331 1,340 410,000
2018/04/12 1,345 1,350 1,332 1,337 221,000
2018/04/11 1,365 1,369 1,348 1,356 279,000
2018/04/10 1,345 1,354 1,331 1,347 431,000
2018/04/09 1,358 1,359 1,337 1,355 201,000
2018/04/06 1,368 1,370 1,356 1,359 372,000
2018/04/05 1,379 1,379 1,353 1,365 282,000
2018/04/04 1,355 1,372 1,346 1,365 286,000
2018/04/03 1,328 1,354 1,318 1,351 265,000
2018/04/02 1,370 1,370 1,348 1,348 189,000
2018/03/30 1,349 1,359 1,341 1,352 228,000
2018/03/29 1,358 1,362 1,315 1,335 313,000
2018/03/28 1,310 1,337 1,281 1,336 501,000
2018/03/27 1,290 1,310 1,290 1,310 552,000
2018/03/26 1,240 1,279 1,238 1,278 551,000
2018/03/23 1,286 1,288 1,264 1,270 682,000
2018/03/22 1,354 1,358 1,331 1,344 454,000
2018/03/20 1,350 1,365 1,339 1,363 396,000
2018/03/19 1,361 1,361 1,340 1,355 230,000
2018/03/16 1,367 1,377 1,353 1,356 316,000
2018/03/15 1,363 1,383 1,353 1,366 301,000
2018/03/14 1,374 1,381 1,367 1,370 399,000
2018/03/13 1,407 1,409 1,378 1,394 426,000
2018/03/12 1,403 1,427 1,401 1,423 497,000
2018/03/09 1,362 1,391 1,353 1,368 721,000
2018/03/08 1,366 1,366 1,332 1,338 259,000
2018/03/07 1,365 1,374 1,348 1,350 387,000
2018/03/06 1,363 1,390 1,356 1,359 332,000
2018/03/05 1,352 1,361 1,332 1,338 439,000
2018/03/02 1,357 1,380 1,348 1,367 472,000
2018/03/01 1,414 1,421 1,382 1,387 393,000
2018/02/28 1,430 1,447 1,427 1,427 390,000
2018/02/27 1,436 1,445 1,421 1,435 500,000
2018/02/26 1,420 1,432 1,411 1,429 466,000
2018/02/23 1,428 1,433 1,398 1,401 559,000
2018/02/22 1,413 1,451 1,410 1,428 762,000
2018/02/21 1,416 1,452 1,409 1,435 1,332,000
2018/02/20 1,338 1,361 1,323 1,356 820,000
2018/02/19 1,296 1,313 1,284 1,308 423,000
2018/02/16 1,309 1,319 1,269 1,296 754,000
2018/02/15 1,208 1,256 1,208 1,249 818,000
2018/02/14 1,245 1,253 1,192 1,210 1,021,000
2018/02/13 1,292 1,305 1,241 1,245 579,000
2018/02/09 1,287 1,287 1,249 1,270 622,000
2018/02/08 1,316 1,329 1,294 1,311 1,160,000
2018/02/07 1,391 1,395 1,288 1,293 1,778,000
2018/02/06 1,290 1,329 1,238 1,261 1,844,000
2018/02/05 1,467 1,467 1,433 1,433 351,000
2018/02/02 1,510 1,518 1,487 1,488 404,000
2018/02/01 1,483 1,519 1,483 1,516 274,000
2018/01/31 1,488 1,509 1,481 1,481 408,000
2018/01/30 1,540 1,540 1,496 1,499 307,000
2018/01/29 1,524 1,547 1,511 1,540 412,000
2018/01/26 1,536 1,553 1,524 1,524 630,000
2018/01/25 1,549 1,552 1,529 1,534 392,000
2018/01/24 1,543 1,569 1,543 1,566 336,000
2018/01/23 1,558 1,565 1,539 1,554 291,000
2018/01/22 1,556 1,563 1,549 1,551 210,000
2018/01/19 1,557 1,583 1,553 1,566 502,000
2018/01/18 1,596 1,602 1,558 1,559 932,000
2018/01/17 1,554 1,601 1,548 1,592 882,000
2018/01/16 1,511 1,555 1,511 1,552 642,000
2018/01/15 1,527 1,536 1,507 1,511 341,000
2018/01/12 1,516 1,529 1,502 1,509 671,000
2018/01/11 1,512 1,525 1,507 1,520 746,000
2018/01/10 1,554 1,559 1,504 1,512 932,000
2018/01/09 1,569 1,599 1,552 1,563 1,443,000
2018/01/05 1,546 1,555 1,528 1,529 312,000
2018/01/04 1,520 1,549 1,519 1,546 410,000

このページの先頭へ