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
2019/12/30 2,771 2,809 2,757 2,785 215,200
2019/12/27 2,776 2,796 2,759 2,783 129,300
2019/12/26 2,711 2,752 2,708 2,744 113,100
2019/12/25 2,771 2,771 2,717 2,736 90,900
2019/12/24 2,778 2,786 2,758 2,763 159,300
2019/12/23 2,761 2,762 2,727 2,751 168,200
2019/12/20 2,744 2,794 2,740 2,768 175,300
2019/12/19 2,766 2,782 2,749 2,762 148,900
2019/12/18 2,790 2,803 2,762 2,781 284,500
2019/12/17 2,773 2,796 2,765 2,790 306,000
2019/12/16 2,736 2,772 2,726 2,731 226,500
2019/12/13 2,749 2,775 2,727 2,736 483,500
2019/12/12 2,652 2,667 2,644 2,649 204,000
2019/12/11 2,673 2,675 2,638 2,651 133,900
2019/12/10 2,705 2,705 2,676 2,691 236,000
2019/12/09 2,686 2,712 2,669 2,695 219,400
2019/12/06 2,639 2,654 2,615 2,645 215,500
2019/12/05 2,624 2,628 2,597 2,622 142,700
2019/12/04 2,547 2,612 2,536 2,608 218,700
2019/12/03 2,561 2,572 2,527 2,572 243,400
2019/12/02 2,604 2,636 2,597 2,611 243,900
2019/11/29 2,638 2,638 2,600 2,618 227,100
2019/11/28 2,631 2,662 2,614 2,638 196,500
2019/11/27 2,629 2,737 2,629 2,635 441,900
2019/11/26 2,580 2,591 2,537 2,545 141,500
2019/11/25 2,576 2,593 2,549 2,562 181,100
2019/11/22 2,530 2,563 2,518 2,541 226,500
2019/11/21 2,490 2,509 2,446 2,491 189,300
2019/11/20 2,500 2,506 2,470 2,502 136,800
2019/11/19 2,487 2,516 2,477 2,512 153,200
2019/11/18 2,490 2,500 2,475 2,500 139,600
2019/11/15 2,489 2,524 2,479 2,518 122,500
2019/11/14 2,488 2,499 2,472 2,476 185,800
2019/11/13 2,503 2,508 2,485 2,489 197,900
2019/11/12 2,461 2,514 2,445 2,514 267,600
2019/11/11 2,529 2,573 2,480 2,487 351,100
2019/11/08 2,490 2,540 2,465 2,527 404,300
2019/11/07 2,455 2,492 2,440 2,490 349,700
2019/11/06 2,500 2,522 2,452 2,470 707,000
2019/11/05 2,286 2,319 2,276 2,300 390,200
2019/11/01 2,288 2,290 2,265 2,285 159,100
2019/10/31 2,265 2,307 2,248 2,303 273,600
2019/10/30 2,301 2,301 2,252 2,275 255,200
2019/10/29 2,277 2,317 2,271 2,308 268,700
2019/10/28 2,255 2,277 2,231 2,265 291,400
2019/10/25 2,227 2,270 2,211 2,256 308,700
2019/10/24 2,193 2,232 2,186 2,226 248,500
2019/10/23 2,181 2,197 2,150 2,193 310,500
2019/10/21 2,142 2,168 2,116 2,158 478,300
2019/10/18 2,050 2,124 2,047 2,113 534,900
2019/10/17 2,031 2,056 2,007 2,046 372,100
2019/10/16 2,023 2,051 2,018 2,045 424,100
2019/10/15 1,976 1,987 1,951 1,983 260,300
2019/10/11 1,892 1,946 1,885 1,934 290,800
2019/10/10 1,862 1,889 1,826 1,886 249,200
2019/10/09 1,845 1,881 1,843 1,881 140,200
2019/10/08 1,829 1,881 1,829 1,875 313,100
2019/10/07 1,822 1,827 1,805 1,824 209,500
2019/10/04 1,800 1,839 1,789 1,835 306,300
2019/10/03 1,833 1,849 1,820 1,838 185,900
2019/10/02 1,952 1,952 1,877 1,892 303,500
2019/10/01 1,909 1,964 1,904 1,957 207,000
2019/09/30 1,895 1,921 1,889 1,912 167,500
2019/09/27 1,902 1,920 1,871 1,917 385,700
2019/09/26 1,946 1,955 1,918 1,926 201,800
2019/09/25 1,911 1,926 1,902 1,910 187,300
2019/09/24 1,929 1,962 1,912 1,942 212,000
2019/09/20 1,942 1,942 1,914 1,930 280,300
2019/09/19 1,929 1,971 1,929 1,931 207,800
2019/09/18 1,938 1,952 1,899 1,920 274,900
2019/09/17 1,932 1,979 1,927 1,935 329,900
2019/09/13 1,896 1,927 1,872 1,914 426,400
2019/09/12 1,900 1,905 1,867 1,880 297,700
2019/09/11 1,867 1,895 1,850 1,890 347,000
2019/09/10 1,798 1,848 1,794 1,841 257,800
2019/09/09 1,786 1,802 1,768 1,798 226,100
2019/09/06 1,793 1,816 1,786 1,801 129,900
2019/09/05 1,770 1,805 1,769 1,793 179,300
2019/09/04 1,767 1,773 1,747 1,755 112,200
2019/09/03 1,755 1,790 1,751 1,782 124,200
2019/09/02 1,745 1,757 1,725 1,745 159,700
2019/08/30 1,733 1,772 1,722 1,766 243,800
2019/08/29 1,672 1,708 1,657 1,703 196,900
2019/08/28 1,681 1,686 1,655 1,656 207,000
2019/08/27 1,691 1,711 1,677 1,699 252,000
2019/08/26 1,650 1,691 1,641 1,670 286,600
2019/08/23 1,735 1,743 1,708 1,716 206,200
2019/08/22 1,745 1,754 1,719 1,726 168,500
2019/08/21 1,706 1,729 1,693 1,724 187,500
2019/08/20 1,702 1,722 1,686 1,720 247,900
2019/08/19 1,687 1,722 1,671 1,706 237,300
2019/08/16 1,661 1,671 1,647 1,662 97,700
2019/08/15 1,646 1,675 1,633 1,671 157,900
2019/08/14 1,674 1,703 1,670 1,701 187,800
2019/08/13 1,694 1,698 1,647 1,659 199,400
2019/08/09 1,729 1,733 1,712 1,717 232,100
2019/08/08 1,699 1,720 1,685 1,708 230,700
2019/08/07 1,725 1,738 1,690 1,696 163,500
2019/08/06 1,686 1,754 1,666 1,734 710,100
2019/08/05 1,798 1,808 1,740 1,772 346,800
2019/08/02 1,893 1,894 1,814 1,822 387,800
2019/08/01 1,935 1,964 1,915 1,944 237,900
2019/07/31 1,929 1,968 1,918 1,960 609,800
2019/07/30 1,907 1,937 1,900 1,933 235,400
2019/07/29 1,941 1,964 1,901 1,908 239,900
2019/07/26 1,931 1,935 1,904 1,923 146,100
2019/07/25 1,921 1,953 1,913 1,940 146,400
2019/07/24 1,923 1,923 1,898 1,910 193,500
2019/07/23 1,890 1,932 1,875 1,925 182,500
2019/07/22 1,906 1,921 1,897 1,904 193,600
2019/07/19 1,864 1,909 1,847 1,905 223,600
2019/07/18 1,924 1,937 1,858 1,865 157,700
2019/07/17 1,922 1,948 1,911 1,946 145,300
2019/07/16 1,929 1,966 1,928 1,937 145,100
2019/07/12 1,947 1,963 1,937 1,951 110,300
2019/07/11 1,952 1,954 1,929 1,945 137,700
2019/07/10 1,962 1,978 1,939 1,960 273,100
2019/07/09 1,980 1,989 1,943 1,956 172,400
2019/07/08 1,998 2,001 1,967 1,970 112,300
2019/07/05 2,018 2,021 1,986 2,006 166,600
2019/07/04 1,976 2,002 1,976 2,001 103,200
2019/07/03 2,007 2,007 1,954 1,970 144,600
2019/07/02 2,011 2,022 1,998 2,008 170,300
2019/07/01 1,980 2,013 1,969 2,008 193,600
2019/06/28 1,942 1,968 1,931 1,937 104,600
2019/06/27 1,903 1,954 1,903 1,952 120,300
2019/06/26 1,901 1,934 1,892 1,893 102,800
2019/06/25 1,932 1,955 1,927 1,927 109,600
2019/06/24 1,915 1,930 1,906 1,920 64,800
2019/06/21 1,923 1,929 1,905 1,917 228,800
2019/06/20 1,937 1,944 1,902 1,914 88,100
2019/06/19 1,876 1,933 1,869 1,926 199,200
2019/06/18 1,872 1,888 1,829 1,839 123,800
2019/06/17 1,895 1,907 1,876 1,880 161,000
2019/06/14 1,892 1,920 1,878 1,902 198,000
2019/06/13 1,901 1,915 1,869 1,892 187,100
2019/06/12 1,925 1,940 1,915 1,924 126,900
2019/06/11 1,928 1,951 1,905 1,934 166,500
2019/06/10 1,890 1,949 1,890 1,943 255,200
2019/06/07 1,868 1,893 1,851 1,871 129,600
2019/06/06 1,890 1,909 1,870 1,870 171,200
2019/06/05 1,878 1,938 1,876 1,929 273,000
2019/06/04 1,780 1,826 1,776 1,824 276,300
2019/06/03 1,771 1,802 1,768 1,778 213,900
2019/05/31 1,851 1,856 1,817 1,820 134,300
2019/05/30 1,850 1,872 1,843 1,870 192,200
2019/05/29 1,865 1,897 1,862 1,888 196,200
2019/05/28 1,865 1,891 1,863 1,883 229,900
2019/05/27 1,874 1,893 1,869 1,878 123,800
2019/05/24 1,808 1,868 1,805 1,860 264,200
2019/05/23 1,815 1,840 1,796 1,833 272,100
2019/05/22 1,831 1,844 1,825 1,829 125,300
2019/05/21 1,840 1,852 1,811 1,828 162,700
2019/05/20 1,871 1,889 1,857 1,862 172,200
2019/05/17 1,887 1,906 1,878 1,891 217,300
2019/05/16 1,846 1,867 1,828 1,865 222,300
2019/05/15 1,874 1,883 1,837 1,859 212,300
2019/05/14 1,821 1,878 1,816 1,874 219,100
2019/05/13 1,892 1,908 1,845 1,887 498,600
2019/05/10 1,889 1,941 1,870 1,913 651,200
2019/05/09 1,791 1,888 1,790 1,858 807,400
2019/05/08 1,889 1,929 1,767 1,790 1,032,000
2019/05/07 2,114 2,147 2,054 2,069 407,600
2019/04/26 2,123 2,144 2,102 2,142 195,200
2019/04/25 2,143 2,148 2,106 2,141 367,000
2019/04/24 2,150 2,181 2,126 2,143 369,200
2019/04/23 2,236 2,255 2,209 2,223 325,200
2019/04/22 2,287 2,296 2,252 2,263 128,400
2019/04/19 2,292 2,309 2,265 2,281 173,500
2019/04/18 2,340 2,342 2,267 2,276 139,500
2019/04/17 2,330 2,349 2,320 2,330 113,200
2019/04/16 2,306 2,323 2,291 2,321 151,400
2019/04/15 2,252 2,310 2,243 2,299 235,600
2019/04/12 2,231 2,251 2,225 2,240 166,600
2019/04/11 2,221 2,252 2,216 2,242 106,500
2019/04/10 2,213 2,228 2,210 2,222 109,600
2019/04/09 2,235 2,251 2,214 2,251 120,500
2019/04/08 2,290 2,290 2,248 2,257 84,900
2019/04/05 2,253 2,267 2,246 2,266 108,100
2019/04/04 2,274 2,289 2,249 2,253 161,000
2019/04/03 2,248 2,256 2,230 2,253 208,400
2019/04/02 2,210 2,239 2,191 2,238 304,600
2019/04/01 2,142 2,184 2,128 2,169 391,400
2019/03/29 2,237 2,244 2,185 2,192 303,700
2019/03/28 2,155 2,199 2,134 2,193 381,100
2019/03/27 2,173 2,191 2,150 2,178 213,300
2019/03/26 2,158 2,200 2,153 2,200 293,600
2019/03/25 2,149 2,149 2,084 2,112 199,200
2019/03/22 2,192 2,204 2,160 2,174 215,300
2019/03/20 2,199 2,208 2,190 2,202 174,200
2019/03/19 2,213 2,225 2,199 2,211 169,200
2019/03/18 2,203 2,213 2,177 2,202 232,300
2019/03/15 2,129 2,174 2,127 2,168 233,400
2019/03/14 2,182 2,186 2,107 2,110 318,600
2019/03/13 2,173 2,207 2,141 2,147 187,900
2019/03/12 2,201 2,219 2,156 2,163 261,100
2019/03/11 2,145 2,181 2,136 2,175 278,100
2019/03/08 2,218 2,221 2,165 2,168 357,400
2019/03/07 2,223 2,253 2,211 2,249 342,000
2019/03/06 2,210 2,235 2,205 2,220 271,500
2019/03/05 2,201 2,228 2,195 2,203 197,000
2019/03/04 2,179 2,210 2,176 2,202 195,400
2019/03/01 2,180 2,184 2,132 2,152 211,300
2019/02/28 2,163 2,232 2,160 2,197 438,600
2019/02/27 2,093 2,139 2,086 2,134 181,600
2019/02/26 2,103 2,119 2,091 2,112 205,600
2019/02/25 2,080 2,113 2,072 2,109 294,400
2019/02/22 2,058 2,086 2,050 2,082 201,400
2019/02/21 2,085 2,092 2,057 2,066 261,400
2019/02/20 2,066 2,089 2,049 2,080 209,700
2019/02/19 2,057 2,066 2,039 2,057 149,600
2019/02/18 2,082 2,088 2,048 2,057 180,700
2019/02/15 2,015 2,048 2,006 2,029 261,400
2019/02/14 2,015 2,038 2,003 2,010 146,900
2019/02/13 2,045 2,072 2,004 2,025 373,200
2019/02/12 1,935 1,995 1,935 1,991 348,800
2019/02/08 1,959 1,970 1,897 1,901 295,400
2019/02/07 1,980 1,994 1,935 1,991 324,700
2019/02/06 1,941 2,000 1,932 1,991 315,100
2019/02/05 1,951 1,964 1,932 1,935 168,000
2019/02/04 1,883 1,971 1,872 1,958 214,500
2019/02/01 1,883 1,907 1,880 1,887 137,000
2019/01/31 1,899 1,915 1,879 1,884 138,700
2019/01/30 1,896 1,902 1,870 1,873 240,900
2019/01/29 1,883 1,921 1,878 1,913 173,900
2019/01/28 1,930 1,930 1,902 1,912 157,700
2019/01/25 1,899 1,949 1,890 1,928 194,900
2019/01/24 1,866 1,928 1,840 1,920 174,900
2019/01/23 1,893 1,920 1,890 1,895 142,300
2019/01/22 1,931 1,960 1,918 1,924 168,400
2019/01/21 1,930 1,956 1,911 1,947 134,000
2019/01/18 1,902 1,936 1,899 1,914 94,200
2019/01/17 1,909 1,948 1,885 1,897 87,400
2019/01/16 1,922 1,940 1,896 1,910 143,600
2019/01/15 1,848 1,915 1,843 1,914 187,800
2019/01/11 1,919 1,926 1,879 1,888 103,600
2019/01/10 1,872 1,903 1,868 1,899 196,200
2019/01/09 1,920 1,935 1,902 1,912 190,000
2019/01/08 1,903 1,912 1,856 1,895 115,300
2019/01/07 1,905 1,916 1,894 1,902 149,300
2019/01/04 1,841 1,843 1,796 1,835 160,100

このページの先頭へ