ニチダイ(6467)の株価時系列情報
ニチダイ(6467)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 355 | 356 | 352 | 352 | 6,100 |
| 2025/06/12 | 356 | 356 | 353 | 353 | 3,300 |
| 2025/06/11 | 355 | 356 | 353 | 353 | 5,500 |
| 2025/06/10 | 355 | 355 | 353 | 353 | 4,700 |
| 2025/06/09 | 358 | 358 | 355 | 355 | 2,600 |
| 2025/06/06 | 357 | 358 | 353 | 358 | 6,900 |
| 2025/06/05 | 355 | 358 | 355 | 356 | 2,300 |
| 2025/06/04 | 358 | 359 | 354 | 356 | 4,200 |
| 2025/06/03 | 358 | 361 | 355 | 360 | 7,500 |
| 2025/06/02 | 358 | 359 | 354 | 356 | 5,700 |
| 2025/05/30 | 354 | 355 | 354 | 354 | 600 |
| 2025/05/29 | 358 | 358 | 354 | 354 | 6,500 |
| 2025/05/28 | 356 | 362 | 356 | 356 | 7,600 |
| 2025/05/27 | 353 | 358 | 353 | 354 | 3,900 |
| 2025/05/26 | 358 | 358 | 350 | 353 | 21,200 |
| 2025/05/23 | 363 | 363 | 354 | 358 | 11,900 |
| 2025/05/22 | 356 | 363 | 350 | 363 | 36,300 |
| 2025/05/21 | 352 | 363 | 348 | 357 | 127,300 |
| 2025/05/20 | 360 | 360 | 352 | 352 | 8,100 |
| 2025/05/19 | 358 | 358 | 351 | 352 | 10,500 |
| 2025/05/16 | 356 | 357 | 353 | 353 | 12,600 |
| 2025/05/15 | 358 | 362 | 355 | 355 | 18,100 |
| 2025/05/14 | 358 | 388 | 353 | 360 | 272,500 |
| 2025/05/13 | 351 | 358 | 350 | 358 | 17,300 |
| 2025/05/12 | 350 | 352 | 348 | 348 | 13,900 |
| 2025/05/09 | 351 | 352 | 349 | 350 | 10,100 |
| 2025/05/08 | 353 | 354 | 352 | 352 | 4,300 |
| 2025/05/07 | 351 | 354 | 351 | 353 | 14,300 |
| 2025/05/02 | 360 | 360 | 347 | 349 | 50,000 |
| 2025/05/01 | 368 | 384 | 357 | 361 | 186,500 |
| 2025/04/30 | 360 | 369 | 357 | 361 | 26,500 |
| 2025/04/28 | 357 | 360 | 355 | 357 | 3,700 |
| 2025/04/25 | 360 | 360 | 356 | 356 | 3,100 |
| 2025/04/24 | 358 | 365 | 358 | 359 | 5,900 |
| 2025/04/23 | 360 | 360 | 354 | 359 | 13,400 |
| 2025/04/22 | 349 | 359 | 349 | 353 | 23,100 |
| 2025/04/21 | 365 | 365 | 351 | 353 | 51,800 |
| 2025/04/18 | 336 | 367 | 336 | 366 | 301,500 |
| 2025/04/17 | 336 | 340 | 335 | 340 | 5,000 |
| 2025/04/16 | 342 | 342 | 336 | 339 | 7,800 |
| 2025/04/15 | 342 | 345 | 340 | 343 | 6,200 |
| 2025/04/14 | 342 | 346 | 337 | 337 | 12,400 |
| 2025/04/11 | 334 | 343 | 329 | 342 | 4,600 |
| 2025/04/10 | 328 | 335 | 328 | 335 | 16,000 |
| 2025/04/09 | 317 | 324 | 315 | 317 | 71,000 |
| 2025/04/08 | 328 | 358 | 327 | 331 | 8,500 |
| 2025/04/07 | 321 | 321 | 312 | 312 | 32,200 |
| 2025/04/04 | 355 | 359 | 343 | 344 | 19,800 |
| 2025/04/03 | 356 | 370 | 354 | 363 | 14,700 |
| 2025/04/02 | 367 | 367 | 360 | 364 | 8,500 |
| 2025/04/01 | 364 | 365 | 363 | 365 | 5,200 |
| 2025/03/31 | 365 | 367 | 363 | 367 | 11,700 |
| 2025/03/28 | 365 | 371 | 361 | 365 | 6,300 |
| 2025/03/27 | 369 | 372 | 369 | 369 | 4,100 |
| 2025/03/26 | 373 | 380 | 369 | 371 | 13,400 |
| 2025/03/25 | 374 | 380 | 367 | 372 | 23,100 |
| 2025/03/24 | 369 | 380 | 366 | 368 | 21,500 |
| 2025/03/21 | 363 | 370 | 362 | 369 | 25,900 |
| 2025/03/19 | 364 | 364 | 361 | 362 | 11,000 |
| 2025/03/18 | 363 | 363 | 361 | 363 | 4,800 |
| 2025/03/17 | 357 | 363 | 354 | 363 | 18,500 |
| 2025/03/14 | 357 | 358 | 354 | 356 | 4,800 |
| 2025/03/13 | 359 | 359 | 353 | 356 | 5,600 |
| 2025/03/12 | 354 | 359 | 353 | 354 | 6,800 |
| 2025/03/11 | 350 | 353 | 350 | 353 | 2,400 |
| 2025/03/10 | 353 | 354 | 350 | 353 | 1,400 |
| 2025/03/07 | 355 | 355 | 347 | 352 | 10,700 |
| 2025/03/06 | 352 | 353 | 351 | 351 | 6,000 |
| 2025/03/05 | 351 | 357 | 348 | 352 | 12,200 |
| 2025/03/04 | 352 | 354 | 348 | 351 | 17,100 |
| 2025/03/03 | 351 | 351 | 350 | 351 | 3,800 |
| 2025/02/28 | 350 | 351 | 346 | 351 | 10,300 |
| 2025/02/27 | 350 | 350 | 345 | 349 | 10,800 |
| 2025/02/26 | 349 | 350 | 348 | 349 | 7,400 |
| 2025/02/25 | 350 | 350 | 348 | 350 | 5,000 |
| 2025/02/21 | 349 | 350 | 342 | 350 | 22,700 |
| 2025/02/20 | 350 | 352 | 348 | 350 | 14,000 |
| 2025/02/19 | 351 | 354 | 350 | 354 | 9,600 |
| 2025/02/18 | 359 | 359 | 350 | 353 | 15,100 |
| 2025/02/17 | 356 | 360 | 352 | 354 | 5,300 |
| 2025/02/14 | 358 | 360 | 355 | 360 | 5,100 |
| 2025/02/13 | 349 | 356 | 349 | 355 | 10,200 |
| 2025/02/12 | 352 | 352 | 346 | 349 | 15,000 |
| 2025/02/10 | 348 | 349 | 343 | 346 | 15,300 |
| 2025/02/07 | 350 | 351 | 344 | 345 | 17,200 |
| 2025/02/06 | 356 | 359 | 345 | 350 | 36,900 |
| 2025/02/05 | 348 | 358 | 348 | 348 | 32,800 |
| 2025/02/04 | 363 | 363 | 342 | 349 | 90,800 |
| 2025/02/03 | 375 | 385 | 363 | 363 | 84,300 |
| 2025/01/31 | 371 | 377 | 371 | 377 | 12,000 |
| 2025/01/30 | 373 | 373 | 367 | 371 | 12,000 |
| 2025/01/29 | 368 | 372 | 367 | 371 | 10,800 |
| 2025/01/28 | 372 | 373 | 368 | 368 | 13,500 |
| 2025/01/27 | 373 | 373 | 367 | 372 | 11,500 |
| 2025/01/24 | 371 | 372 | 360 | 372 | 28,000 |
| 2025/01/23 | 370 | 372 | 366 | 369 | 3,400 |
| 2025/01/22 | 366 | 372 | 366 | 372 | 6,000 |
| 2025/01/21 | 366 | 367 | 360 | 364 | 14,500 |
| 2025/01/20 | 369 | 373 | 365 | 367 | 11,700 |
| 2025/01/17 | 365 | 367 | 361 | 367 | 14,700 |
| 2025/01/16 | 370 | 371 | 357 | 357 | 34,400 |
| 2025/01/15 | 379 | 379 | 365 | 365 | 33,700 |
| 2025/01/14 | 375 | 377 | 370 | 371 | 19,100 |
| 2025/01/10 | 380 | 380 | 372 | 375 | 21,100 |
| 2025/01/09 | 392 | 392 | 378 | 379 | 17,700 |
| 2025/01/08 | 394 | 395 | 387 | 388 | 15,100 |
| 2025/01/07 | 396 | 396 | 389 | 394 | 5,300 |
| 2025/01/06 | 399 | 399 | 388 | 395 | 16,300 |
| 2024/12/30 | 396 | 398 | 391 | 396 | 13,300 |
| 2024/12/27 | 386 | 400 | 383 | 398 | 20,300 |
| 2024/12/26 | 381 | 395 | 381 | 383 | 15,200 |
| 2024/12/25 | 388 | 389 | 370 | 380 | 67,100 |
| 2024/12/24 | 400 | 405 | 380 | 380 | 39,100 |
| 2024/12/23 | 388 | 401 | 388 | 401 | 40,600 |
| 2024/12/20 | 387 | 393 | 374 | 390 | 34,800 |
| 2024/12/19 | 382 | 392 | 375 | 385 | 34,000 |
| 2024/12/18 | 372 | 391 | 368 | 382 | 45,800 |
| 2024/12/17 | 371 | 372 | 366 | 372 | 15,800 |
| 2024/12/16 | 374 | 374 | 368 | 368 | 17,100 |
| 2024/12/13 | 372 | 375 | 369 | 369 | 15,300 |
| 2024/12/12 | 375 | 377 | 370 | 373 | 18,300 |
| 2024/12/11 | 374 | 379 | 373 | 377 | 11,400 |
| 2024/12/10 | 376 | 381 | 372 | 376 | 24,200 |
| 2024/12/09 | 366 | 377 | 366 | 377 | 13,800 |
| 2024/12/06 | 357 | 369 | 357 | 369 | 21,100 |
| 2024/12/05 | 368 | 368 | 359 | 359 | 17,900 |
| 2024/12/04 | 366 | 367 | 361 | 363 | 16,000 |
| 2024/12/03 | 367 | 370 | 367 | 368 | 13,800 |
| 2024/12/02 | 372 | 376 | 367 | 370 | 20,000 |
| 2024/11/29 | 375 | 379 | 372 | 374 | 11,900 |
| 2024/11/28 | 374 | 383 | 373 | 378 | 11,400 |
| 2024/11/27 | 379 | 382 | 373 | 373 | 29,900 |
| 2024/11/26 | 394 | 394 | 380 | 380 | 40,100 |
| 2024/11/25 | 398 | 402 | 392 | 392 | 36,300 |
| 2024/11/22 | 387 | 400 | 385 | 399 | 24,900 |
| 2024/11/21 | 390 | 390 | 383 | 388 | 16,500 |
| 2024/11/20 | 387 | 390 | 383 | 386 | 9,500 |
| 2024/11/19 | 399 | 399 | 381 | 387 | 47,600 |
| 2024/11/18 | 387 | 403 | 387 | 396 | 27,100 |
| 2024/11/15 | 395 | 395 | 386 | 387 | 29,000 |
| 2024/11/14 | 393 | 400 | 387 | 392 | 37,500 |
| 2024/11/13 | 394 | 406 | 391 | 394 | 45,100 |
| 2024/11/12 | 410 | 410 | 391 | 394 | 110,200 |
| 2024/11/11 | 413 | 413 | 402 | 410 | 57,200 |
| 2024/11/08 | 419 | 427 | 413 | 418 | 35,700 |
| 2024/11/07 | 416 | 422 | 407 | 414 | 48,900 |
| 2024/11/06 | 423 | 427 | 407 | 419 | 98,000 |
| 2024/11/05 | 438 | 455 | 410 | 425 | 143,200 |
| 2024/11/01 | 460 | 465 | 447 | 460 | 123,600 |
| 2024/10/31 | 436 | 464 | 435 | 464 | 122,000 |
| 2024/10/30 | 442 | 450 | 430 | 434 | 115,600 |
| 2024/10/29 | 430 | 449 | 424 | 436 | 81,200 |
| 2024/10/28 | 430 | 444 | 428 | 435 | 105,900 |
| 2024/10/25 | 409 | 455 | 402 | 444 | 460,900 |
| 2024/10/24 | 400 | 409 | 394 | 409 | 65,100 |
| 2024/10/23 | 412 | 452 | 395 | 398 | 415,600 |
| 2024/10/22 | 436 | 437 | 416 | 418 | 197,000 |
| 2024/10/21 | 456 | 471 | 441 | 449 | 203,700 |
| 2024/10/18 | 463 | 480 | 428 | 464 | 792,900 |
| 2024/10/17 | 498 | 513 | 469 | 491 | 669,200 |
| 2024/10/16 | 474 | 523 | 458 | 505 | 2,060,100 |
| 2024/10/15 | 479 | 495 | 474 | 495 | 784,200 |
| 2024/10/11 | 415 | 415 | 415 | 415 | 93,700 |
| 2024/10/10 | 340 | 340 | 332 | 335 | 7,400 |
| 2024/10/09 | 345 | 345 | 334 | 338 | 7,400 |
| 2024/10/08 | 346 | 347 | 345 | 345 | 1,500 |
| 2024/10/07 | 349 | 351 | 343 | 350 | 13,300 |
| 2024/10/04 | 353 | 354 | 345 | 345 | 15,800 |
| 2024/10/03 | 342 | 353 | 342 | 353 | 21,900 |
| 2024/10/02 | 333 | 350 | 323 | 343 | 33,700 |
| 2024/10/01 | 330 | 334 | 328 | 330 | 4,200 |
| 2024/09/30 | 318 | 330 | 305 | 330 | 11,500 |
| 2024/09/27 | 324 | 324 | 318 | 322 | 12,100 |
| 2024/09/26 | 330 | 330 | 322 | 326 | 5,600 |
| 2024/09/25 | 324 | 330 | 324 | 329 | 17,900 |
| 2024/09/24 | 324 | 331 | 320 | 321 | 18,900 |
| 2024/09/20 | 321 | 323 | 318 | 319 | 5,800 |
| 2024/09/19 | 322 | 324 | 319 | 320 | 10,300 |
| 2024/09/18 | 325 | 325 | 319 | 319 | 5,100 |
| 2024/09/17 | 319 | 320 | 318 | 319 | 6,700 |
| 2024/09/13 | 315 | 318 | 312 | 317 | 7,400 |
| 2024/09/12 | 316 | 319 | 314 | 315 | 19,500 |
| 2024/09/11 | 319 | 320 | 315 | 316 | 8,400 |
| 2024/09/10 | 323 | 323 | 318 | 323 | 7,700 |
| 2024/09/09 | 320 | 323 | 319 | 323 | 5,200 |
| 2024/09/06 | 330 | 330 | 323 | 325 | 2,200 |
| 2024/09/05 | 330 | 332 | 329 | 330 | 2,200 |
| 2024/09/04 | 335 | 335 | 328 | 329 | 9,800 |
| 2024/09/03 | 339 | 339 | 336 | 337 | 2,700 |
| 2024/09/02 | 339 | 339 | 336 | 338 | 11,200 |
| 2024/08/30 | 339 | 342 | 338 | 338 | 5,200 |
| 2024/08/29 | 347 | 347 | 333 | 340 | 8,800 |
| 2024/08/28 | 341 | 351 | 341 | 343 | 14,100 |
| 2024/08/27 | 339 | 351 | 337 | 348 | 17,400 |
| 2024/08/26 | 342 | 342 | 335 | 339 | 4,700 |
| 2024/08/23 | 339 | 343 | 336 | 336 | 7,800 |
| 2024/08/22 | 343 | 345 | 337 | 340 | 8,700 |
| 2024/08/21 | 342 | 345 | 340 | 343 | 2,900 |
| 2024/08/20 | 350 | 351 | 339 | 342 | 42,800 |
| 2024/08/19 | 339 | 357 | 335 | 345 | 82,000 |