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 |
|---|---|---|---|---|---|
| 2024/04/17 | 359 | 359 | 356 | 357 | 6,700 |
| 2024/04/16 | 361 | 362 | 356 | 360 | 10,300 |
| 2024/04/15 | 366 | 366 | 358 | 361 | 17,600 |
| 2024/04/12 | 367 | 370 | 367 | 369 | 6,000 |
| 2024/04/11 | 370 | 370 | 368 | 369 | 5,500 |
| 2024/04/10 | 375 | 376 | 370 | 370 | 17,900 |
| 2024/04/09 | 379 | 379 | 371 | 375 | 9,900 |
| 2024/04/08 | 381 | 383 | 375 | 377 | 37,300 |
| 2024/04/05 | 377 | 390 | 369 | 373 | 97,700 |
| 2024/04/04 | 367 | 370 | 367 | 369 | 11,200 |
| 2024/04/03 | 368 | 369 | 364 | 365 | 13,800 |
| 2024/04/02 | 371 | 372 | 369 | 369 | 6,100 |
| 2024/04/01 | 373 | 375 | 370 | 372 | 8,900 |
| 2024/03/29 | 368 | 370 | 367 | 370 | 3,100 |
| 2024/03/28 | 367 | 370 | 366 | 366 | 2,900 |
| 2024/03/27 | 368 | 370 | 367 | 370 | 7,200 |
| 2024/03/26 | 369 | 369 | 366 | 366 | 2,900 |
| 2024/03/25 | 369 | 369 | 365 | 366 | 5,100 |
| 2024/03/22 | 368 | 369 | 365 | 369 | 2,700 |
| 2024/03/21 | 363 | 369 | 362 | 365 | 9,600 |
| 2024/03/19 | 369 | 370 | 363 | 365 | 10,400 |
| 2024/03/18 | 360 | 368 | 360 | 367 | 6,800 |
| 2024/03/15 | 359 | 359 | 356 | 359 | 4,600 |
| 2024/03/14 | 359 | 359 | 358 | 359 | 700 |
| 2024/03/13 | 357 | 359 | 355 | 357 | 4,600 |
| 2024/03/12 | 357 | 357 | 357 | 357 | 1,200 |
| 2024/03/11 | 357 | 358 | 356 | 357 | 4,400 |
| 2024/03/08 | 356 | 358 | 356 | 357 | 3,100 |
| 2024/03/07 | 358 | 360 | 358 | 358 | 3,300 |
| 2024/03/06 | 358 | 360 | 356 | 360 | 2,700 |
| 2024/03/05 | 361 | 361 | 355 | 358 | 11,400 |
| 2024/03/04 | 362 | 363 | 361 | 362 | 3,400 |
| 2024/03/01 | 362 | 366 | 361 | 362 | 2,100 |
| 2024/02/29 | 363 | 366 | 361 | 362 | 4,300 |
| 2024/02/28 | 368 | 369 | 360 | 360 | 9,400 |
| 2024/02/27 | 365 | 370 | 365 | 370 | 5,300 |
| 2024/02/26 | 368 | 369 | 361 | 365 | 10,900 |
| 2024/02/22 | 374 | 374 | 367 | 367 | 7,600 |
| 2024/02/21 | 366 | 369 | 365 | 369 | 2,500 |
| 2024/02/20 | 372 | 372 | 365 | 370 | 12,700 |
| 2024/02/19 | 370 | 374 | 362 | 364 | 27,000 |
| 2024/02/16 | 358 | 358 | 352 | 357 | 8,600 |
| 2024/02/15 | 365 | 365 | 355 | 358 | 8,800 |
| 2024/02/14 | 363 | 363 | 358 | 362 | 6,800 |
| 2024/02/13 | 366 | 366 | 361 | 364 | 1,600 |
| 2024/02/09 | 366 | 366 | 362 | 362 | 5,500 |
| 2024/02/08 | 362 | 376 | 360 | 362 | 36,900 |
| 2024/02/07 | 361 | 365 | 361 | 365 | 4,600 |
| 2024/02/06 | 364 | 366 | 362 | 365 | 3,600 |
| 2024/02/05 | 365 | 366 | 361 | 363 | 11,200 |
| 2024/02/02 | 380 | 381 | 363 | 366 | 67,100 |
| 2024/02/01 | 365 | 372 | 361 | 372 | 18,000 |
| 2024/01/31 | 366 | 368 | 362 | 368 | 6,800 |
| 2024/01/30 | 361 | 366 | 359 | 366 | 8,200 |
| 2024/01/29 | 360 | 362 | 359 | 361 | 1,200 |
| 2024/01/26 | 362 | 364 | 360 | 360 | 4,000 |
| 2024/01/25 | 361 | 366 | 361 | 366 | 2,100 |
| 2024/01/24 | 361 | 365 | 361 | 364 | 2,500 |
| 2024/01/23 | 363 | 366 | 361 | 361 | 4,600 |
| 2024/01/22 | 361 | 367 | 361 | 363 | 3,800 |
| 2024/01/19 | 367 | 367 | 360 | 360 | 14,700 |
| 2024/01/18 | 372 | 378 | 363 | 363 | 26,100 |
| 2024/01/17 | 360 | 380 | 360 | 372 | 107,200 |
| 2024/01/16 | 353 | 357 | 349 | 350 | 8,500 |
| 2024/01/15 | 358 | 358 | 350 | 350 | 2,700 |
| 2024/01/12 | 353 | 358 | 352 | 357 | 9,000 |
| 2024/01/11 | 354 | 355 | 351 | 353 | 6,400 |
| 2024/01/10 | 351 | 354 | 350 | 353 | 1,700 |
| 2024/01/09 | 349 | 353 | 349 | 351 | 6,700 |
| 2024/01/05 | 346 | 350 | 345 | 349 | 12,000 |
| 2024/01/04 | 343 | 344 | 341 | 344 | 2,100 |
| 2023/12/29 | 344 | 344 | 341 | 342 | 1,300 |
| 2023/12/28 | 337 | 344 | 337 | 344 | 5,100 |
| 2023/12/27 | 337 | 341 | 337 | 339 | 21,800 |
| 2023/12/26 | 339 | 340 | 335 | 340 | 32,800 |
| 2023/12/25 | 342 | 342 | 337 | 339 | 20,000 |
| 2023/12/22 | 345 | 345 | 343 | 343 | 14,500 |
| 2023/12/21 | 347 | 347 | 345 | 345 | 5,600 |
| 2023/12/20 | 346 | 347 | 344 | 347 | 10,000 |
| 2023/12/19 | 347 | 347 | 344 | 347 | 31,400 |
| 2023/12/18 | 346 | 347 | 344 | 347 | 12,700 |
| 2023/12/15 | 347 | 349 | 346 | 349 | 8,400 |
| 2023/12/14 | 345 | 347 | 344 | 347 | 7,300 |
| 2023/12/13 | 346 | 346 | 344 | 344 | 5,500 |
| 2023/12/12 | 349 | 350 | 346 | 346 | 3,000 |
| 2023/12/11 | 345 | 348 | 344 | 345 | 16,800 |
| 2023/12/08 | 348 | 349 | 345 | 347 | 12,200 |
| 2023/12/07 | 350 | 350 | 346 | 346 | 5,000 |
| 2023/12/06 | 350 | 350 | 346 | 349 | 21,400 |
| 2023/12/05 | 350 | 352 | 350 | 350 | 3,600 |
| 2023/12/04 | 352 | 352 | 348 | 351 | 8,700 |
| 2023/12/01 | 352 | 354 | 352 | 354 | 3,800 |
| 2023/11/30 | 350 | 351 | 348 | 351 | 5,200 |
| 2023/11/29 | 350 | 350 | 347 | 349 | 6,000 |
| 2023/11/28 | 347 | 347 | 345 | 347 | 10,000 |
| 2023/11/27 | 347 | 349 | 345 | 347 | 10,800 |
| 2023/11/24 | 345 | 346 | 343 | 343 | 7,300 |
| 2023/11/22 | 344 | 347 | 344 | 344 | 4,800 |
| 2023/11/21 | 343 | 346 | 343 | 345 | 6,000 |
| 2023/11/20 | 350 | 350 | 344 | 345 | 5,800 |
| 2023/11/17 | 344 | 345 | 342 | 345 | 3,100 |
| 2023/11/16 | 345 | 348 | 343 | 345 | 5,800 |
| 2023/11/15 | 348 | 348 | 343 | 343 | 5,500 |
| 2023/11/14 | 345 | 349 | 344 | 345 | 3,700 |
| 2023/11/13 | 345 | 346 | 344 | 344 | 2,500 |
| 2023/11/10 | 345 | 346 | 343 | 344 | 24,800 |
| 2023/11/09 | 346 | 347 | 345 | 345 | 2,700 |
| 2023/11/08 | 345 | 349 | 342 | 345 | 8,000 |
| 2023/11/07 | 349 | 349 | 346 | 346 | 3,800 |
| 2023/11/06 | 353 | 353 | 347 | 347 | 8,400 |
| 2023/11/02 | 350 | 351 | 347 | 350 | 4,200 |
| 2023/11/01 | 350 | 352 | 347 | 349 | 13,800 |
| 2023/10/31 | 357 | 360 | 356 | 360 | 9,300 |
| 2023/10/30 | 361 | 361 | 358 | 358 | 4,200 |
| 2023/10/27 | 361 | 362 | 360 | 361 | 8,200 |
| 2023/10/26 | 362 | 363 | 361 | 361 | 1,300 |
| 2023/10/25 | 363 | 365 | 363 | 363 | 3,300 |
| 2023/10/24 | 370 | 370 | 361 | 363 | 7,400 |
| 2023/10/23 | 366 | 369 | 365 | 368 | 4,900 |
| 2023/10/20 | 370 | 370 | 369 | 369 | 2,200 |
| 2023/10/19 | 374 | 374 | 371 | 371 | 3,000 |
| 2023/10/18 | 374 | 374 | 369 | 374 | 3,100 |
| 2023/10/17 | 373 | 374 | 371 | 373 | 3,700 |
| 2023/10/16 | 376 | 376 | 373 | 374 | 3,200 |
| 2023/10/13 | 379 | 379 | 373 | 374 | 4,500 |
| 2023/10/12 | 373 | 377 | 372 | 374 | 2,200 |
| 2023/10/11 | 370 | 377 | 367 | 377 | 8,800 |
| 2023/10/10 | 366 | 371 | 366 | 369 | 2,800 |
| 2023/10/06 | 368 | 369 | 367 | 367 | 2,600 |
| 2023/10/05 | 371 | 371 | 363 | 369 | 6,700 |
| 2023/10/04 | 370 | 371 | 367 | 367 | 10,100 |
| 2023/10/03 | 384 | 384 | 373 | 373 | 4,900 |
| 2023/10/02 | 377 | 383 | 374 | 379 | 8,000 |
| 2023/09/29 | 379 | 380 | 376 | 376 | 4,800 |
| 2023/09/28 | 375 | 378 | 375 | 378 | 2,300 |
| 2023/09/27 | 382 | 382 | 380 | 381 | 5,000 |
| 2023/09/26 | 383 | 384 | 382 | 382 | 4,400 |
| 2023/09/25 | 385 | 385 | 380 | 382 | 6,100 |
| 2023/09/22 | 381 | 382 | 381 | 382 | 3,300 |
| 2023/09/21 | 382 | 383 | 381 | 382 | 2,900 |
| 2023/09/20 | 388 | 388 | 383 | 385 | 3,000 |
| 2023/09/19 | 385 | 385 | 382 | 385 | 4,900 |
| 2023/09/15 | 381 | 385 | 380 | 385 | 14,200 |
| 2023/09/14 | 378 | 380 | 377 | 380 | 9,200 |
| 2023/09/13 | 375 | 378 | 374 | 378 | 12,400 |
| 2023/09/12 | 374 | 377 | 374 | 374 | 4,800 |
| 2023/09/11 | 375 | 378 | 369 | 372 | 15,000 |
| 2023/09/08 | 379 | 379 | 374 | 374 | 6,500 |
| 2023/09/07 | 375 | 385 | 375 | 378 | 22,600 |
| 2023/09/06 | 373 | 377 | 373 | 374 | 9,500 |
| 2023/09/05 | 373 | 376 | 371 | 373 | 6,200 |
| 2023/09/04 | 376 | 377 | 371 | 373 | 9,700 |
| 2023/09/01 | 373 | 374 | 370 | 370 | 6,400 |
| 2023/08/31 | 372 | 373 | 372 | 373 | 1,700 |
| 2023/08/30 | 373 | 374 | 373 | 374 | 900 |
| 2023/08/29 | 376 | 377 | 373 | 377 | 4,100 |
| 2023/08/28 | 370 | 373 | 370 | 373 | 3,300 |
| 2023/08/25 | 371 | 372 | 368 | 372 | 1,700 |
| 2023/08/24 | 372 | 373 | 368 | 371 | 7,900 |
| 2023/08/23 | 373 | 373 | 370 | 370 | 1,400 |
| 2023/08/22 | 370 | 373 | 370 | 373 | 300 |
| 2023/08/21 | 373 | 373 | 369 | 371 | 6,300 |
| 2023/08/18 | 373 | 374 | 370 | 374 | 3,600 |
| 2023/08/17 | 370 | 375 | 369 | 372 | 2,800 |
| 2023/08/16 | 374 | 374 | 370 | 370 | 3,700 |
| 2023/08/15 | 371 | 375 | 371 | 372 | 2,900 |
| 2023/08/14 | 370 | 374 | 369 | 374 | 2,600 |
| 2023/08/10 | 371 | 372 | 369 | 370 | 2,800 |
| 2023/08/09 | 376 | 376 | 366 | 371 | 6,500 |
| 2023/08/08 | 375 | 376 | 374 | 374 | 1,400 |
| 2023/08/07 | 376 | 376 | 373 | 375 | 2,000 |
| 2023/08/04 | 373 | 376 | 373 | 376 | 1,800 |
| 2023/08/03 | 377 | 377 | 371 | 371 | 7,700 |
| 2023/08/02 | 373 | 380 | 371 | 378 | 30,700 |
| 2023/08/01 | 388 | 399 | 384 | 393 | 27,800 |
| 2023/07/31 | 382 | 382 | 379 | 381 | 8,100 |
| 2023/07/28 | 381 | 382 | 381 | 382 | 1,200 |
| 2023/07/27 | 386 | 386 | 380 | 380 | 4,200 |
| 2023/07/26 | 387 | 387 | 382 | 383 | 1,200 |
| 2023/07/25 | 385 | 389 | 381 | 383 | 4,000 |
| 2023/07/24 | 383 | 389 | 382 | 384 | 17,800 |
| 2023/07/21 | 378 | 387 | 378 | 386 | 30,600 |
| 2023/07/20 | 380 | 381 | 371 | 377 | 9,000 |
| 2023/07/19 | 388 | 388 | 380 | 385 | 14,700 |
| 2023/07/18 | 380 | 380 | 378 | 380 | 3,300 |
| 2023/07/14 | 381 | 382 | 377 | 380 | 4,600 |
| 2023/07/13 | 380 | 382 | 379 | 379 | 2,600 |
| 2023/07/12 | 380 | 380 | 378 | 380 | 1,800 |
| 2023/07/11 | 378 | 379 | 377 | 377 | 2,800 |
| 2023/07/10 | 376 | 380 | 376 | 378 | 2,200 |
| 2023/07/07 | 378 | 378 | 376 | 376 | 600 |
| 2023/07/06 | 375 | 380 | 375 | 380 | 4,800 |
| 2023/07/05 | 381 | 382 | 377 | 380 | 7,000 |
| 2023/07/04 | 380 | 381 | 378 | 381 | 3,800 |
| 2023/07/03 | 380 | 381 | 378 | 380 | 7,800 |
| 2023/06/30 | 375 | 380 | 374 | 378 | 5,000 |
| 2023/06/29 | 374 | 375 | 374 | 375 | 900 |
| 2023/06/28 | 373 | 374 | 371 | 374 | 2,100 |
| 2023/06/27 | 376 | 378 | 370 | 370 | 4,600 |
| 2023/06/26 | 379 | 379 | 376 | 376 | 1,500 |