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
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

このページの先頭へ