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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,302 | 3,450 | 3,302 | 3,434 | 625,000 |
| 2026/05/21 | 3,274 | 3,361 | 3,274 | 3,328 | 584,600 |
| 2026/05/20 | 3,340 | 3,340 | 3,218 | 3,260 | 579,200 |
| 2026/05/19 | 3,342 | 3,440 | 3,342 | 3,365 | 585,500 |
| 2026/05/18 | 3,471 | 3,473 | 3,292 | 3,340 | 801,400 |
| 2026/05/15 | 3,612 | 3,694 | 3,468 | 3,487 | 703,900 |
| 2026/05/14 | 3,603 | 3,673 | 3,519 | 3,577 | 1,164,500 |
| 2026/05/13 | 3,721 | 3,739 | 3,604 | 3,667 | 1,606,200 |
| 2026/05/12 | 3,500 | 3,889 | 3,476 | 3,780 | 2,813,400 |
| 2026/05/11 | 3,249 | 3,266 | 3,150 | 3,198 | 804,900 |
| 2026/05/08 | 3,200 | 3,248 | 3,134 | 3,179 | 926,000 |
| 2026/05/07 | 3,251 | 3,296 | 3,219 | 3,292 | 760,300 |
| 2026/05/01 | 3,119 | 3,169 | 3,095 | 3,111 | 354,200 |
| 2026/04/30 | 3,117 | 3,119 | 3,078 | 3,097 | 446,900 |
| 2026/04/28 | 3,128 | 3,175 | 3,117 | 3,148 | 521,000 |
| 2026/04/27 | 3,129 | 3,173 | 3,111 | 3,137 | 472,700 |
| 2026/04/24 | 3,144 | 3,173 | 3,125 | 3,152 | 447,000 |
| 2026/04/23 | 3,076 | 3,110 | 3,033 | 3,102 | 393,700 |
| 2026/04/22 | 3,130 | 3,157 | 3,087 | 3,096 | 545,900 |
| 2026/04/21 | 3,099 | 3,161 | 3,030 | 3,127 | 785,900 |
| 2026/04/20 | 3,052 | 3,055 | 3,002 | 3,036 | 407,700 |
| 2026/04/17 | 3,054 | 3,060 | 2,992 | 3,026 | 519,500 |
| 2026/04/16 | 3,100 | 3,100 | 3,062 | 3,075 | 482,400 |
| 2026/04/15 | 3,176 | 3,176 | 3,062 | 3,087 | 503,500 |
| 2026/04/14 | 3,155 | 3,176 | 3,093 | 3,117 | 704,400 |
| 2026/04/13 | 3,067 | 3,120 | 3,060 | 3,115 | 361,800 |
| 2026/04/10 | 3,086 | 3,136 | 3,061 | 3,099 | 505,800 |
| 2026/04/09 | 3,050 | 3,096 | 3,008 | 3,073 | 644,000 |
| 2026/04/08 | 3,008 | 3,029 | 2,989 | 3,005 | 579,700 |
| 2026/04/07 | 2,923 | 2,949 | 2,889 | 2,913 | 289,900 |
| 2026/04/06 | 2,886 | 2,933 | 2,884 | 2,904 | 387,500 |
| 2026/04/03 | 2,880 | 2,928 | 2,868 | 2,895 | 462,800 |
| 2026/03/27 | 9,107 | 9,166 | 8,957 | 9,070 | 251,700 |
| 2026/03/26 | 9,131 | 9,200 | 9,050 | 9,195 | 259,400 |
| 2026/03/25 | 8,771 | 8,989 | 8,714 | 8,981 | 269,500 |
| 2026/03/24 | 8,667 | 8,700 | 8,397 | 8,496 | 188,200 |
| 2026/03/23 | 8,417 | 8,491 | 8,187 | 8,256 | 172,700 |
| 2026/03/19 | 8,714 | 8,734 | 8,610 | 8,707 | 373,300 |
| 2026/03/18 | 8,737 | 8,878 | 8,650 | 8,860 | 219,300 |
| 2026/03/17 | 8,832 | 8,921 | 8,659 | 8,700 | 153,700 |
| 2026/03/16 | 8,810 | 8,860 | 8,621 | 8,682 | 323,600 |
| 2026/03/13 | 8,647 | 8,900 | 8,647 | 8,846 | 259,600 |
| 2026/03/12 | 8,853 | 8,943 | 8,708 | 8,773 | 215,400 |
| 2026/03/11 | 8,863 | 9,079 | 8,848 | 9,003 | 225,700 |
| 2026/03/10 | 8,772 | 8,950 | 8,749 | 8,778 | 302,900 |
| 2026/03/09 | 8,550 | 8,589 | 8,305 | 8,504 | 397,600 |
| 2026/03/06 | 8,828 | 8,975 | 8,673 | 8,954 | 278,600 |
| 2026/03/05 | 8,919 | 9,077 | 8,753 | 8,811 | 318,000 |
| 2026/03/04 | 8,770 | 8,946 | 8,565 | 8,619 | 306,100 |
| 2026/03/03 | 9,215 | 9,278 | 8,870 | 8,922 | 306,500 |
| 2026/03/02 | 9,386 | 9,406 | 9,103 | 9,233 | 300,500 |
| 2026/02/27 | 9,669 | 9,715 | 9,443 | 9,601 | 508,800 |
| 2026/02/26 | 9,284 | 9,357 | 9,183 | 9,225 | 353,200 |
| 2026/02/25 | 9,253 | 9,276 | 9,013 | 9,162 | 446,600 |
| 2026/02/24 | 9,589 | 9,589 | 8,803 | 8,803 | 675,700 |
| 2026/02/20 | 8,358 | 8,692 | 8,358 | 8,689 | 383,600 |
| 2026/02/19 | 8,273 | 8,397 | 8,250 | 8,354 | 344,500 |
| 2026/02/18 | 8,195 | 8,259 | 8,124 | 8,150 | 200,500 |
| 2026/02/17 | 8,034 | 8,220 | 7,909 | 8,105 | 256,400 |
| 2026/02/16 | 7,983 | 8,098 | 7,849 | 7,904 | 223,000 |
| 2026/02/13 | 8,229 | 8,283 | 7,967 | 7,981 | 287,700 |
| 2026/02/12 | 8,200 | 8,380 | 8,200 | 8,312 | 360,100 |
| 2026/02/10 | 8,231 | 8,254 | 7,944 | 8,160 | 611,600 |
| 2026/02/09 | 8,485 | 8,507 | 8,348 | 8,465 | 214,200 |
| 2026/02/06 | 8,214 | 8,312 | 8,160 | 8,278 | 163,900 |
| 2026/02/05 | 8,222 | 8,290 | 8,095 | 8,214 | 200,800 |
| 2026/02/04 | 8,231 | 8,231 | 8,003 | 8,159 | 195,800 |
| 2026/02/03 | 7,734 | 7,982 | 7,703 | 7,936 | 265,000 |
| 2026/02/02 | 7,791 | 7,897 | 7,650 | 7,650 | 279,700 |
| 2026/01/30 | 7,793 | 7,847 | 7,731 | 7,748 | 232,800 |
| 2026/01/29 | 7,822 | 7,896 | 7,713 | 7,761 | 328,900 |
| 2026/01/28 | 7,863 | 7,971 | 7,820 | 7,820 | 212,000 |
| 2026/01/27 | 7,870 | 7,965 | 7,808 | 7,961 | 167,200 |
| 2026/01/26 | 8,010 | 8,071 | 7,869 | 7,869 | 325,200 |
| 2026/01/23 | 8,129 | 8,174 | 8,097 | 8,130 | 425,100 |
| 2026/01/22 | 7,918 | 8,007 | 7,881 | 8,000 | 480,900 |
| 2026/01/21 | 7,711 | 7,820 | 7,701 | 7,767 | 275,600 |
| 2026/01/20 | 7,762 | 7,830 | 7,757 | 7,811 | 228,200 |
| 2026/01/19 | 7,745 | 7,848 | 7,705 | 7,768 | 209,200 |
| 2026/01/16 | 7,503 | 7,732 | 7,495 | 7,732 | 267,900 |
| 2026/01/15 | 7,412 | 7,547 | 7,404 | 7,469 | 227,000 |
| 2026/01/14 | 7,481 | 7,510 | 7,322 | 7,393 | 222,200 |
| 2026/01/13 | 7,434 | 7,434 | 7,329 | 7,384 | 269,200 |
| 2026/01/09 | 7,279 | 7,326 | 7,170 | 7,218 | 292,500 |
| 2026/01/08 | 7,224 | 7,250 | 7,139 | 7,182 | 221,700 |
| 2026/01/07 | 7,072 | 7,247 | 7,042 | 7,174 | 207,500 |
| 2026/01/06 | 7,017 | 7,200 | 7,000 | 7,164 | 318,200 |
| 2026/01/05 | 6,850 | 6,919 | 6,840 | 6,919 | 122,200 |