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
2020/12/30 2,456 2,476 2,425 2,452 169,700
2020/12/29 2,404 2,465 2,381 2,462 154,300
2020/12/28 2,412 2,433 2,378 2,405 160,100
2020/12/25 2,401 2,440 2,392 2,417 223,100
2020/12/24 2,349 2,388 2,324 2,388 137,800
2020/12/23 2,376 2,377 2,322 2,345 94,800
2020/12/22 2,340 2,377 2,337 2,356 146,400
2020/12/21 2,389 2,405 2,346 2,359 134,100
2020/12/18 2,372 2,433 2,370 2,404 189,500
2020/12/17 2,405 2,417 2,346 2,416 306,100
2020/12/16 2,468 2,484 2,442 2,472 142,300
2020/12/15 2,437 2,482 2,430 2,471 90,000
2020/12/14 2,464 2,510 2,448 2,461 93,700
2020/12/11 2,453 2,492 2,447 2,464 188,200
2020/12/10 2,463 2,493 2,445 2,448 285,500
2020/12/09 2,395 2,464 2,389 2,464 103,100
2020/12/08 2,387 2,411 2,376 2,384 81,400
2020/12/07 2,424 2,457 2,402 2,405 135,600
2020/12/04 2,448 2,492 2,440 2,453 172,000
2020/12/03 2,444 2,490 2,429 2,448 145,800
2020/12/02 2,470 2,471 2,418 2,426 149,800
2020/12/01 2,450 2,474 2,447 2,449 115,400
2020/11/30 2,476 2,489 2,437 2,437 243,100
2020/11/27 2,403 2,511 2,391 2,487 414,400
2020/11/26 2,399 2,403 2,364 2,387 195,400
2020/11/25 2,405 2,412 2,368 2,376 163,500
2020/11/24 2,391 2,421 2,371 2,374 217,000
2020/11/20 2,313 2,363 2,308 2,341 178,200
2020/11/19 2,313 2,333 2,294 2,313 98,400
2020/11/18 2,329 2,350 2,297 2,327 154,200
2020/11/17 2,301 2,344 2,295 2,329 169,500
2020/11/16 2,266 2,308 2,219 2,301 311,600
2020/11/13 2,287 2,317 2,233 2,257 199,800
2020/11/12 2,340 2,357 2,286 2,304 235,400
2020/11/11 2,351 2,363 2,271 2,341 329,600
2020/11/10 2,327 2,368 2,263 2,302 398,100
2020/11/09 2,341 2,369 2,317 2,348 172,500
2020/11/06 2,308 2,340 2,293 2,328 153,600
2020/11/05 2,311 2,345 2,278 2,329 135,100
2020/11/04 2,333 2,361 2,291 2,330 125,100
2020/11/02 2,252 2,318 2,252 2,300 90,400
2020/10/30 2,280 2,280 2,240 2,256 102,700
2020/10/29 2,250 2,289 2,250 2,287 87,200
2020/10/28 2,300 2,300 2,261 2,292 95,800
2020/10/27 2,319 2,347 2,291 2,341 79,600
2020/10/26 2,380 2,386 2,348 2,355 94,600
2020/10/23 2,431 2,444 2,400 2,403 153,800
2020/10/22 2,417 2,430 2,400 2,407 133,600
2020/10/21 2,400 2,440 2,397 2,434 100,900
2020/10/20 2,428 2,428 2,392 2,400 49,800
2020/10/19 2,422 2,446 2,400 2,439 62,900
2020/10/16 2,412 2,423 2,396 2,417 81,300
2020/10/15 2,400 2,433 2,387 2,426 82,400
2020/10/14 2,413 2,423 2,392 2,414 51,000
2020/10/13 2,405 2,427 2,348 2,416 117,100
2020/10/12 2,464 2,464 2,420 2,427 71,800
2020/10/09 2,450 2,475 2,408 2,465 140,300
2020/10/08 2,521 2,523 2,463 2,467 162,100
2020/10/07 2,468 2,491 2,453 2,476 68,400
2020/10/06 2,468 2,521 2,453 2,508 108,500
2020/10/05 2,442 2,492 2,442 2,458 98,200
2020/10/02 2,470 2,475 2,392 2,405 218,700
2020/09/30 2,512 2,531 2,482 2,482 146,000
2020/09/29 2,507 2,583 2,500 2,562 162,900
2020/09/28 2,506 2,570 2,502 2,550 183,800
2020/09/25 2,491 2,507 2,465 2,487 127,100
2020/09/24 2,459 2,484 2,457 2,471 111,100
2020/09/23 2,476 2,512 2,476 2,499 138,800
2020/09/18 2,554 2,554 2,526 2,537 192,400
2020/09/17 2,561 2,565 2,536 2,548 70,200
2020/09/16 2,546 2,573 2,535 2,571 98,300
2020/09/15 2,550 2,556 2,525 2,551 72,300
2020/09/14 2,542 2,559 2,526 2,557 116,300
2020/09/11 2,525 2,543 2,502 2,539 134,000
2020/09/10 2,519 2,528 2,499 2,515 113,800
2020/09/09 2,467 2,508 2,449 2,502 211,700
2020/09/08 2,437 2,474 2,402 2,469 82,300
2020/09/07 2,458 2,477 2,432 2,441 199,900
2020/09/04 2,458 2,464 2,423 2,442 209,000
2020/09/03 2,524 2,528 2,479 2,496 138,400
2020/09/02 2,510 2,522 2,477 2,490 162,400
2020/09/01 2,501 2,511 2,461 2,506 144,400
2020/08/31 2,538 2,566 2,513 2,515 179,200
2020/08/28 2,514 2,557 2,480 2,505 225,700
2020/08/27 2,515 2,518 2,474 2,494 95,800
2020/08/26 2,458 2,514 2,445 2,494 142,600
2020/08/25 2,430 2,488 2,430 2,473 131,600
2020/08/24 2,396 2,405 2,380 2,401 84,800
2020/08/21 2,388 2,415 2,362 2,391 112,200
2020/08/20 2,450 2,459 2,398 2,412 122,700
2020/08/19 2,474 2,480 2,450 2,466 65,500
2020/08/18 2,463 2,484 2,456 2,475 110,300
2020/08/17 2,469 2,477 2,432 2,458 93,200
2020/08/14 2,481 2,505 2,466 2,478 134,500
2020/08/13 2,522 2,562 2,512 2,531 171,300
2020/08/12 2,519 2,550 2,488 2,504 310,100
2020/08/11 2,418 2,510 2,378 2,504 276,200
2020/08/07 2,399 2,402 2,328 2,348 226,800
2020/08/06 2,460 2,474 2,413 2,427 182,900
2020/08/05 2,475 2,485 2,445 2,475 142,200
2020/08/04 2,450 2,517 2,420 2,477 382,400
2020/08/03 2,283 2,319 2,277 2,303 99,000
2020/07/31 2,375 2,375 2,262 2,277 342,600
2020/07/30 2,412 2,422 2,399 2,403 155,500
2020/07/29 2,392 2,402 2,375 2,390 161,700
2020/07/28 2,443 2,459 2,408 2,417 197,700
2020/07/27 2,387 2,435 2,375 2,432 106,200
2020/07/22 2,418 2,429 2,380 2,382 99,700
2020/07/21 2,399 2,428 2,382 2,417 130,300
2020/07/20 2,424 2,424 2,370 2,406 93,900
2020/07/17 2,440 2,440 2,384 2,400 130,200
2020/07/16 2,385 2,430 2,378 2,395 218,800
2020/07/15 2,378 2,400 2,351 2,380 240,900
2020/07/14 2,321 2,359 2,314 2,336 221,000
2020/07/13 2,300 2,327 2,284 2,308 210,800
2020/07/10 2,339 2,385 2,246 2,253 408,300
2020/07/09 2,290 2,313 2,241 2,282 281,000
2020/07/08 2,295 2,336 2,260 2,260 200,000
2020/07/07 2,286 2,322 2,268 2,283 167,500
2020/07/06 2,255 2,294 2,250 2,282 153,800
2020/07/03 2,243 2,265 2,203 2,235 194,400
2020/07/02 2,198 2,227 2,163 2,217 258,100
2020/07/01 2,243 2,252 2,158 2,162 160,400
2020/06/30 2,242 2,282 2,223 2,243 155,200
2020/06/29 2,183 2,215 2,176 2,192 122,200
2020/06/26 2,201 2,219 2,182 2,195 127,100
2020/06/25 2,184 2,195 2,145 2,159 125,800
2020/06/24 2,229 2,233 2,199 2,200 148,700
2020/06/23 2,265 2,283 2,236 2,259 92,300
2020/06/22 2,251 2,276 2,241 2,260 105,900
2020/06/19 2,255 2,265 2,217 2,241 308,600
2020/06/18 2,253 2,279 2,233 2,263 158,300
2020/06/17 2,318 2,323 2,288 2,299 86,800
2020/06/16 2,279 2,325 2,260 2,314 191,400
2020/06/15 2,265 2,286 2,195 2,199 150,600
2020/06/12 2,290 2,319 2,250 2,291 160,100
2020/06/11 2,422 2,422 2,340 2,340 136,700
2020/06/10 2,382 2,465 2,379 2,446 209,200
2020/06/09 2,479 2,487 2,394 2,424 156,900
2020/06/08 2,500 2,500 2,414 2,463 161,500
2020/06/05 2,498 2,498 2,421 2,459 203,700
2020/06/04 2,577 2,580 2,467 2,498 178,100
2020/06/03 2,534 2,554 2,505 2,543 153,100
2020/06/02 2,446 2,479 2,432 2,462 227,900
2020/06/01 2,456 2,480 2,430 2,458 102,000
2020/05/29 2,498 2,516 2,484 2,485 200,300
2020/05/28 2,476 2,518 2,460 2,491 171,900
2020/05/27 2,430 2,488 2,418 2,476 169,400
2020/05/26 2,380 2,393 2,343 2,381 95,000
2020/05/25 2,329 2,335 2,306 2,335 56,700
2020/05/22 2,308 2,308 2,260 2,283 109,100
2020/05/21 2,333 2,333 2,268 2,291 104,300
2020/05/20 2,329 2,332 2,302 2,317 161,100
2020/05/19 2,335 2,337 2,277 2,323 176,400
2020/05/18 2,301 2,317 2,262 2,285 112,000
2020/05/15 2,263 2,334 2,257 2,313 211,700
2020/05/14 2,286 2,299 2,243 2,243 184,800
2020/05/13 2,244 2,378 2,228 2,323 294,500
2020/05/12 2,331 2,340 2,250 2,250 232,300
2020/05/11 2,142 2,230 2,061 2,220 174,700
2020/05/08 2,154 2,162 2,124 2,141 168,500
2020/05/07 2,150 2,165 2,106 2,116 194,000
2020/05/01 2,189 2,189 2,151 2,171 199,700
2020/04/30 2,180 2,208 2,156 2,180 200,100
2020/04/28 2,056 2,110 2,033 2,098 210,600
2020/04/27 2,030 2,094 2,006 2,061 319,600
2020/04/24 1,990 1,990 1,945 1,955 166,400
2020/04/23 1,957 1,996 1,957 1,996 244,800
2020/04/22 1,897 1,949 1,892 1,931 127,800
2020/04/21 1,961 1,968 1,923 1,938 108,300
2020/04/20 1,960 2,008 1,960 1,978 87,500
2020/04/17 1,941 2,035 1,941 1,995 172,600
2020/04/16 1,932 1,937 1,887 1,933 315,800
2020/04/15 2,030 2,036 1,968 1,982 203,400
2020/04/14 1,971 2,012 1,943 2,005 182,200
2020/04/13 2,072 2,077 1,991 2,003 208,100
2020/04/10 2,046 2,098 2,007 2,096 176,900
2020/04/09 2,020 2,047 1,982 2,006 230,100
2020/04/08 2,064 2,093 2,028 2,054 229,600
2020/04/07 2,000 2,086 1,998 2,066 166,500
2020/04/06 1,870 2,000 1,834 1,976 264,900
2020/04/03 1,865 1,922 1,845 1,869 130,800
2020/04/02 1,891 1,959 1,884 1,905 144,700
2020/04/01 1,974 2,066 1,907 1,925 257,700
2020/03/31 1,986 2,129 1,970 2,024 204,400
2020/03/30 2,091 2,104 1,929 2,000 387,100
2020/03/27 2,140 2,201 2,101 2,201 300,900
2020/03/26 2,080 2,080 1,989 2,040 281,700
2020/03/25 2,083 2,115 2,018 2,109 354,300
2020/03/24 1,904 1,957 1,876 1,929 241,100
2020/03/23 1,883 1,905 1,782 1,887 416,300
2020/03/19 1,819 1,908 1,818 1,904 295,000
2020/03/18 1,824 1,906 1,813 1,818 391,100
2020/03/17 1,683 1,848 1,635 1,824 377,700
2020/03/16 1,792 1,818 1,690 1,692 261,900
2020/03/13 1,757 1,804 1,663 1,754 451,400
2020/03/12 1,865 1,911 1,818 1,837 367,300
2020/03/11 1,956 1,988 1,927 1,927 187,600
2020/03/10 1,899 1,984 1,831 1,974 337,500
2020/03/09 1,976 1,983 1,904 1,925 396,800
2020/03/06 2,115 2,128 2,065 2,079 267,400
2020/03/05 2,235 2,235 2,144 2,156 222,100
2020/03/04 2,172 2,218 2,154 2,185 279,500
2020/03/03 2,292 2,308 2,210 2,210 264,200
2020/03/02 2,200 2,297 2,190 2,257 302,900
2020/02/28 2,228 2,290 2,201 2,233 471,100
2020/02/27 2,427 2,441 2,347 2,370 353,000
2020/02/26 2,407 2,469 2,391 2,459 223,900
2020/02/25 2,470 2,516 2,383 2,457 298,900
2020/02/21 2,531 2,585 2,524 2,570 195,500
2020/02/20 2,548 2,588 2,531 2,546 232,100
2020/02/19 2,529 2,575 2,510 2,546 233,600
2020/02/18 2,472 2,509 2,472 2,490 164,800
2020/02/17 2,529 2,529 2,477 2,490 200,900
2020/02/14 2,524 2,550 2,486 2,547 383,500
2020/02/13 2,506 2,547 2,504 2,532 369,300
2020/02/12 2,570 2,570 2,471 2,541 660,600
2020/02/10 2,693 2,719 2,672 2,695 268,400
2020/02/07 2,740 2,757 2,723 2,743 323,800
2020/02/06 2,715 2,768 2,707 2,757 336,400
2020/02/05 2,670 2,685 2,638 2,647 308,500
2020/02/04 2,614 2,644 2,591 2,642 268,900
2020/02/03 2,588 2,653 2,588 2,641 210,900
2020/01/31 2,656 2,683 2,633 2,653 228,600
2020/01/30 2,668 2,712 2,595 2,630 319,100
2020/01/29 2,691 2,696 2,671 2,693 179,800
2020/01/28 2,683 2,717 2,654 2,696 227,700
2020/01/27 2,734 2,755 2,696 2,713 191,500
2020/01/24 2,818 2,834 2,784 2,795 266,500
2020/01/23 2,840 2,888 2,816 2,821 183,300
2020/01/22 2,809 2,848 2,799 2,838 144,200
2020/01/21 2,779 2,819 2,778 2,807 179,900
2020/01/20 2,736 2,793 2,732 2,786 119,100
2020/01/17 2,745 2,773 2,730 2,756 127,200
2020/01/16 2,737 2,745 2,713 2,737 111,400
2020/01/15 2,755 2,783 2,716 2,733 184,900
2020/01/14 2,772 2,773 2,723 2,758 244,700
2020/01/10 2,767 2,832 2,753 2,771 163,500
2020/01/09 2,771 2,790 2,759 2,764 145,500
2020/01/08 2,715 2,747 2,680 2,716 161,700
2020/01/07 2,762 2,775 2,735 2,765 157,700
2020/01/06 2,685 2,765 2,682 2,760 188,200

このページの先頭へ