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
2022/12/30 2,366 2,379 2,359 2,362 71,000
2022/12/29 2,350 2,356 2,324 2,354 77,500
2022/12/28 2,347 2,366 2,347 2,364 74,300
2022/12/27 2,368 2,369 2,342 2,353 60,300
2022/12/26 2,320 2,348 2,317 2,342 45,500
2022/12/23 2,307 2,323 2,293 2,307 107,500
2022/12/22 2,336 2,341 2,314 2,331 92,400
2022/12/21 2,362 2,368 2,301 2,309 119,100
2022/12/20 2,420 2,420 2,340 2,366 94,400
2022/12/19 2,402 2,419 2,391 2,403 71,200
2022/12/16 2,406 2,442 2,394 2,410 115,200
2022/12/15 2,418 2,445 2,407 2,421 66,100
2022/12/14 2,478 2,479 2,431 2,433 88,000
2022/12/13 2,466 2,468 2,444 2,460 103,800
2022/12/12 2,414 2,440 2,400 2,431 271,500
2022/12/09 2,370 2,409 2,365 2,406 138,200
2022/12/08 2,364 2,372 2,348 2,369 118,900
2022/12/07 2,352 2,377 2,352 2,355 94,500
2022/12/06 2,398 2,398 2,355 2,379 146,100
2022/12/05 2,385 2,393 2,368 2,385 132,800
2022/12/02 2,420 2,425 2,356 2,375 265,200
2022/12/01 2,450 2,455 2,425 2,436 141,000
2022/11/30 2,424 2,433 2,406 2,418 197,500
2022/11/29 2,433 2,444 2,412 2,418 100,100
2022/11/28 2,475 2,475 2,437 2,444 68,700
2022/11/25 2,474 2,487 2,469 2,487 67,000
2022/11/24 2,478 2,492 2,465 2,479 87,000
2022/11/22 2,437 2,460 2,436 2,451 142,600
2022/11/21 2,427 2,428 2,405 2,419 56,500
2022/11/18 2,417 2,423 2,400 2,408 69,600
2022/11/17 2,413 2,425 2,401 2,411 64,300
2022/11/16 2,383 2,412 2,368 2,405 93,300
2022/11/15 2,377 2,405 2,369 2,393 80,900
2022/11/14 2,442 2,442 2,394 2,394 101,700
2022/11/11 2,426 2,426 2,396 2,418 147,300
2022/11/10 2,409 2,423 2,385 2,392 189,400
2022/11/09 2,378 2,432 2,362 2,429 238,200
2022/11/08 2,312 2,371 2,275 2,368 462,800
2022/11/07 2,200 2,218 2,194 2,212 191,400
2022/11/04 2,210 2,215 2,180 2,189 254,000
2022/11/02 2,241 2,263 2,240 2,252 279,300
2022/11/01 2,293 2,296 2,261 2,263 84,300
2022/10/31 2,269 2,300 2,261 2,296 194,600
2022/10/28 2,229 2,238 2,211 2,214 452,600
2022/10/27 2,277 2,277 2,246 2,251 137,400
2022/10/26 2,294 2,298 2,274 2,274 138,600
2022/10/25 2,272 2,291 2,270 2,286 154,000
2022/10/24 2,249 2,269 2,249 2,257 166,100
2022/10/21 2,220 2,249 2,220 2,226 202,200
2022/10/20 2,263 2,272 2,248 2,256 130,300
2022/10/19 2,302 2,309 2,295 2,296 72,700
2022/10/18 2,322 2,328 2,309 2,317 113,400
2022/10/17 2,284 2,290 2,272 2,278 74,300
2022/10/14 2,308 2,315 2,275 2,297 160,600
2022/10/13 2,269 2,270 2,251 2,263 103,200
2022/10/12 2,305 2,314 2,276 2,282 126,200
2022/10/11 2,331 2,345 2,296 2,302 161,500
2022/10/07 2,335 2,345 2,316 2,338 115,700
2022/10/06 2,349 2,383 2,349 2,368 123,100
2022/10/05 2,382 2,382 2,331 2,340 123,600
2022/10/04 2,312 2,354 2,312 2,349 139,500
2022/10/03 2,245 2,276 2,217 2,276 221,500
2022/09/30 2,258 2,283 2,236 2,245 136,600
2022/09/29 2,322 2,322 2,285 2,307 108,900
2022/09/28 2,298 2,323 2,291 2,316 152,200
2022/09/27 2,301 2,322 2,293 2,298 146,300
2022/09/26 2,310 2,328 2,297 2,297 168,000
2022/09/22 2,286 2,313 2,275 2,313 163,100
2022/09/21 2,345 2,350 2,315 2,319 133,100
2022/09/20 2,380 2,387 2,364 2,378 81,900
2022/09/16 2,351 2,381 2,347 2,358 137,700
2022/09/15 2,345 2,354 2,323 2,351 116,600
2022/09/14 2,380 2,390 2,367 2,372 87,900
2022/09/13 2,409 2,427 2,394 2,427 81,400
2022/09/12 2,413 2,418 2,386 2,396 127,000
2022/09/09 2,370 2,403 2,370 2,383 149,400
2022/09/08 2,378 2,399 2,362 2,398 125,000
2022/09/07 2,344 2,349 2,327 2,347 87,800
2022/09/06 2,363 2,376 2,339 2,357 117,000
2022/09/05 2,343 2,380 2,326 2,367 136,600
2022/09/02 2,409 2,409 2,350 2,360 92,000
2022/09/01 2,386 2,394 2,366 2,373 131,300
2022/08/31 2,376 2,414 2,376 2,414 174,200
2022/08/30 2,385 2,400 2,364 2,398 128,900
2022/08/29 2,366 2,377 2,353 2,367 163,900
2022/08/26 2,452 2,463 2,439 2,446 157,100
2022/08/25 2,443 2,464 2,421 2,450 223,900
2022/08/24 2,395 2,432 2,385 2,430 154,500
2022/08/23 2,378 2,400 2,370 2,394 105,100
2022/08/22 2,359 2,401 2,343 2,400 141,000
2022/08/19 2,412 2,412 2,395 2,408 54,300
2022/08/18 2,383 2,395 2,371 2,375 70,100
2022/08/17 2,393 2,419 2,392 2,410 77,000
2022/08/16 2,381 2,381 2,353 2,364 49,200
2022/08/15 2,390 2,391 2,370 2,380 68,800
2022/08/12 2,360 2,406 2,345 2,397 130,900
2022/08/10 2,308 2,328 2,295 2,324 94,900
2022/08/09 2,361 2,372 2,304 2,309 140,800
2022/08/08 2,383 2,395 2,373 2,380 84,900
2022/08/05 2,362 2,385 2,355 2,377 103,000
2022/08/04 2,369 2,369 2,319 2,344 96,600
2022/08/03 2,343 2,360 2,306 2,356 198,100
2022/08/02 2,387 2,445 2,322 2,331 297,200
2022/08/01 2,395 2,404 2,386 2,397 151,500
2022/07/29 2,398 2,398 2,357 2,366 169,100
2022/07/28 2,393 2,410 2,375 2,402 121,500
2022/07/27 2,412 2,412 2,382 2,390 87,200
2022/07/26 2,402 2,409 2,390 2,400 94,300
2022/07/25 2,402 2,424 2,395 2,402 91,600
2022/07/22 2,400 2,422 2,396 2,403 115,300
2022/07/21 2,381 2,412 2,368 2,407 92,700
2022/07/20 2,378 2,400 2,373 2,393 154,700
2022/07/19 2,323 2,339 2,300 2,337 138,600
2022/07/15 2,300 2,309 2,268 2,294 161,000
2022/07/14 2,259 2,292 2,257 2,290 84,400
2022/07/13 2,266 2,274 2,245 2,251 139,700
2022/07/12 2,302 2,306 2,235 2,240 124,600
2022/07/11 2,347 2,349 2,310 2,310 294,000
2022/07/08 2,295 2,338 2,288 2,311 214,400
2022/07/07 2,290 2,293 2,238 2,271 126,000
2022/07/06 2,276 2,288 2,264 2,276 125,800
2022/07/05 2,290 2,297 2,278 2,287 133,700
2022/07/04 2,267 2,287 2,261 2,277 112,100
2022/07/01 2,281 2,309 2,230 2,247 293,500
2022/06/30 2,294 2,301 2,250 2,256 133,900
2022/06/29 2,295 2,295 2,262 2,270 215,900
2022/06/28 2,298 2,310 2,284 2,295 153,500
2022/06/27 2,317 2,326 2,289 2,307 113,500
2022/06/24 2,239 2,285 2,235 2,279 118,400
2022/06/23 2,249 2,269 2,236 2,245 151,800
2022/06/22 2,286 2,303 2,242 2,242 183,000
2022/06/21 2,262 2,265 2,238 2,257 148,600
2022/06/20 2,264 2,276 2,223 2,224 153,500
2022/06/17 2,256 2,282 2,232 2,248 290,900
2022/06/16 2,297 2,318 2,288 2,303 121,400
2022/06/15 2,315 2,318 2,295 2,296 152,700
2022/06/14 2,307 2,328 2,288 2,306 216,000
2022/06/13 2,342 2,374 2,340 2,357 242,700
2022/06/10 2,341 2,363 2,311 2,360 269,600
2022/06/09 2,316 2,359 2,305 2,340 179,000
2022/06/08 2,314 2,337 2,311 2,321 151,100
2022/06/07 2,282 2,312 2,278 2,298 122,700
2022/06/06 2,262 2,282 2,262 2,271 64,800
2022/06/03 2,314 2,314 2,287 2,291 99,400
2022/06/02 2,306 2,309 2,282 2,295 115,800
2022/06/01 2,245 2,303 2,245 2,303 159,400
2022/05/31 2,245 2,267 2,240 2,260 397,600
2022/05/30 2,250 2,263 2,232 2,250 186,600
2022/05/27 2,228 2,240 2,211 2,220 118,900
2022/05/26 2,217 2,245 2,209 2,209 183,600
2022/05/25 2,196 2,224 2,185 2,215 236,200
2022/05/24 2,188 2,190 2,171 2,178 197,700
2022/05/23 2,198 2,209 2,180 2,207 213,000
2022/05/20 2,101 2,174 2,091 2,169 219,800
2022/05/19 2,105 2,157 2,096 2,145 179,300
2022/05/18 2,144 2,150 2,120 2,131 169,900
2022/05/17 2,151 2,176 2,137 2,142 170,500
2022/05/16 2,222 2,222 2,128 2,133 178,400
2022/05/13 2,150 2,191 2,150 2,177 165,400
2022/05/12 2,205 2,207 2,167 2,173 126,300
2022/05/11 2,245 2,251 2,196 2,207 195,000
2022/05/10 2,245 2,262 2,172 2,257 402,400
2022/05/09 2,320 2,379 2,298 2,318 130,900
2022/05/06 2,322 2,341 2,304 2,320 102,300
2022/05/02 2,357 2,367 2,312 2,316 120,200
2022/04/28 2,240 2,345 2,240 2,341 162,500
2022/04/27 2,255 2,259 2,215 2,236 286,400
2022/04/26 2,336 2,349 2,305 2,305 103,900
2022/04/25 2,335 2,336 2,313 2,330 149,200
2022/04/22 2,370 2,389 2,358 2,385 79,100
2022/04/21 2,382 2,417 2,377 2,399 146,300
2022/04/20 2,344 2,363 2,330 2,347 89,900
2022/04/19 2,329 2,344 2,315 2,326 66,600
2022/04/18 2,311 2,333 2,273 2,299 86,300
2022/04/15 2,363 2,371 2,322 2,331 99,400
2022/04/14 2,346 2,405 2,346 2,392 71,900
2022/04/13 2,371 2,400 2,363 2,390 109,900
2022/04/12 2,405 2,416 2,341 2,343 164,100
2022/04/11 2,385 2,404 2,364 2,400 87,900
2022/04/08 2,425 2,437 2,376 2,396 106,700
2022/04/07 2,455 2,462 2,404 2,422 119,500
2022/04/06 2,530 2,555 2,501 2,501 120,500
2022/04/05 2,594 2,594 2,547 2,547 122,700
2022/04/04 2,572 2,592 2,552 2,558 83,000
2022/04/01 2,508 2,582 2,508 2,562 185,500
2022/03/31 2,500 2,561 2,500 2,527 195,600
2022/03/30 2,534 2,534 2,469 2,506 166,500
2022/03/29 2,535 2,556 2,518 2,544 159,300
2022/03/28 2,554 2,554 2,517 2,539 123,600
2022/03/25 2,571 2,584 2,523 2,536 118,900
2022/03/24 2,540 2,548 2,513 2,542 124,700
2022/03/23 2,505 2,558 2,501 2,550 177,400
2022/03/22 2,502 2,525 2,475 2,499 254,000
2022/03/18 2,464 2,473 2,427 2,453 249,300
2022/03/17 2,487 2,503 2,462 2,484 139,400
2022/03/16 2,482 2,482 2,437 2,450 141,800
2022/03/15 2,435 2,471 2,429 2,452 95,600
2022/03/14 2,431 2,447 2,422 2,427 104,900
2022/03/11 2,377 2,399 2,368 2,391 125,000
2022/03/10 2,398 2,417 2,383 2,417 254,900
2022/03/09 2,309 2,311 2,270 2,300 95,700
2022/03/08 2,322 2,335 2,265 2,280 116,200
2022/03/07 2,382 2,390 2,320 2,359 122,300
2022/03/04 2,469 2,475 2,416 2,443 123,300
2022/03/03 2,500 2,512 2,474 2,486 116,300
2022/03/02 2,543 2,547 2,476 2,478 164,900
2022/03/01 2,631 2,650 2,597 2,603 147,500
2022/02/28 2,583 2,615 2,556 2,597 122,600
2022/02/25 2,576 2,579 2,540 2,571 92,200
2022/02/24 2,530 2,584 2,521 2,577 127,100
2022/02/22 2,568 2,586 2,553 2,561 51,400
2022/02/21 2,590 2,648 2,582 2,623 50,900
2022/02/18 2,626 2,657 2,578 2,646 60,700
2022/02/17 2,672 2,698 2,646 2,659 71,000
2022/02/16 2,656 2,693 2,656 2,689 76,000
2022/02/15 2,650 2,677 2,597 2,624 137,800
2022/02/14 2,592 2,653 2,560 2,638 110,200
2022/02/10 2,689 2,696 2,643 2,657 128,600
2022/02/09 2,617 2,683 2,614 2,680 145,400
2022/02/08 2,695 2,744 2,633 2,636 217,900
2022/02/07 2,590 2,599 2,562 2,595 100,700
2022/02/04 2,615 2,635 2,582 2,610 80,400
2022/02/03 2,597 2,623 2,594 2,608 60,600
2022/02/02 2,560 2,617 2,560 2,613 92,000
2022/02/01 2,595 2,625 2,571 2,571 84,300
2022/01/31 2,592 2,608 2,552 2,594 111,000
2022/01/28 2,517 2,561 2,490 2,558 123,100
2022/01/27 2,569 2,569 2,452 2,477 150,000
2022/01/26 2,586 2,597 2,546 2,550 60,300
2022/01/25 2,651 2,651 2,573 2,602 73,000
2022/01/24 2,595 2,659 2,583 2,654 61,500
2022/01/21 2,622 2,624 2,586 2,610 95,500
2022/01/20 2,594 2,657 2,594 2,641 131,300
2022/01/19 2,606 2,627 2,585 2,595 228,800
2022/01/18 2,725 2,725 2,659 2,662 131,600
2022/01/17 2,734 2,734 2,690 2,710 67,500
2022/01/14 2,748 2,756 2,681 2,710 164,700
2022/01/13 2,806 2,812 2,762 2,762 105,700
2022/01/12 2,780 2,820 2,770 2,810 110,600
2022/01/11 2,782 2,785 2,742 2,762 91,800
2022/01/07 2,808 2,820 2,753 2,777 87,400
2022/01/06 2,791 2,826 2,785 2,795 111,500
2022/01/05 2,809 2,824 2,789 2,811 82,100
2022/01/04 2,814 2,820 2,790 2,807 128,300

このページの先頭へ