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 |
|---|---|---|---|---|---|
| 2024/07/26 | 347 | 350 | 347 | 350 | 7,500 |
| 2024/07/25 | 347 | 349 | 347 | 347 | 4,200 |
| 2024/07/24 | 348 | 349 | 347 | 347 | 3,100 |
| 2024/07/23 | 349 | 351 | 349 | 349 | 4,700 |
| 2024/07/22 | 349 | 350 | 347 | 347 | 9,800 |
| 2024/07/19 | 351 | 351 | 349 | 349 | 13,500 |
| 2024/07/18 | 350 | 350 | 348 | 350 | 13,700 |
| 2024/07/17 | 353 | 353 | 350 | 350 | 9,200 |
| 2024/07/16 | 355 | 355 | 351 | 351 | 20,300 |
| 2024/07/12 | 348 | 351 | 348 | 350 | 24,400 |
| 2024/07/11 | 349 | 351 | 348 | 348 | 5,800 |
| 2024/07/10 | 351 | 353 | 348 | 348 | 11,100 |
| 2024/07/09 | 353 | 353 | 349 | 350 | 3,700 |
| 2024/07/08 | 352 | 353 | 349 | 349 | 13,100 |
| 2024/07/05 | 352 | 355 | 351 | 351 | 7,000 |
| 2024/07/04 | 357 | 357 | 353 | 353 | 6,400 |
| 2024/07/03 | 355 | 356 | 352 | 355 | 11,900 |
| 2024/07/02 | 361 | 361 | 355 | 355 | 9,500 |
| 2024/07/01 | 350 | 364 | 350 | 360 | 20,400 |
| 2024/06/28 | 350 | 352 | 349 | 350 | 5,300 |
| 2024/06/27 | 350 | 350 | 347 | 348 | 7,300 |
| 2024/06/26 | 352 | 353 | 347 | 348 | 16,900 |
| 2024/06/25 | 351 | 352 | 350 | 350 | 10,700 |
| 2024/06/24 | 353 | 353 | 349 | 350 | 17,500 |
| 2024/06/21 | 352 | 353 | 352 | 352 | 8,300 |
| 2024/06/20 | 354 | 354 | 352 | 353 | 2,800 |
| 2024/06/19 | 355 | 355 | 352 | 353 | 16,800 |
| 2024/06/18 | 358 | 358 | 353 | 354 | 10,200 |
| 2024/06/17 | 356 | 357 | 354 | 354 | 4,400 |
| 2024/06/14 | 355 | 357 | 353 | 354 | 4,800 |
| 2024/06/13 | 356 | 357 | 353 | 353 | 5,600 |
| 2024/06/12 | 357 | 357 | 355 | 355 | 2,400 |
| 2024/06/11 | 357 | 359 | 354 | 355 | 12,600 |
| 2024/06/10 | 355 | 358 | 355 | 357 | 7,500 |
| 2024/06/07 | 357 | 357 | 354 | 357 | 2,000 |
| 2024/06/06 | 358 | 358 | 355 | 355 | 8,700 |
| 2024/06/05 | 357 | 358 | 355 | 358 | 4,900 |
| 2024/06/04 | 360 | 360 | 357 | 358 | 2,800 |
| 2024/06/03 | 360 | 364 | 357 | 360 | 6,100 |
| 2024/05/31 | 354 | 357 | 354 | 354 | 6,000 |
| 2024/05/30 | 357 | 357 | 354 | 354 | 12,900 |
| 2024/05/29 | 360 | 360 | 357 | 360 | 11,400 |
| 2024/05/28 | 363 | 365 | 360 | 362 | 16,300 |
| 2024/05/27 | 365 | 367 | 362 | 364 | 13,500 |
| 2024/05/24 | 367 | 368 | 364 | 365 | 7,000 |
| 2024/05/23 | 366 | 368 | 364 | 368 | 9,300 |
| 2024/05/22 | 367 | 369 | 365 | 366 | 7,000 |
| 2024/05/21 | 367 | 370 | 366 | 367 | 7,000 |
| 2024/05/20 | 368 | 372 | 365 | 368 | 16,500 |
| 2024/05/17 | 368 | 369 | 362 | 364 | 18,400 |
| 2024/05/16 | 372 | 372 | 366 | 369 | 19,000 |
| 2024/05/15 | 378 | 379 | 371 | 371 | 13,000 |
| 2024/05/14 | 374 | 378 | 373 | 377 | 11,500 |
| 2024/05/13 | 378 | 380 | 373 | 377 | 17,000 |
| 2024/05/10 | 375 | 378 | 373 | 378 | 12,900 |
| 2024/05/09 | 379 | 379 | 373 | 377 | 22,900 |
| 2024/05/08 | 379 | 384 | 377 | 378 | 34,200 |
| 2024/05/07 | 385 | 389 | 378 | 379 | 33,200 |
| 2024/05/02 | 391 | 395 | 381 | 381 | 153,000 |
| 2024/05/01 | 397 | 414 | 392 | 414 | 168,100 |
| 2024/04/30 | 380 | 391 | 376 | 391 | 49,000 |
| 2024/04/26 | 385 | 385 | 375 | 379 | 31,100 |
| 2024/04/25 | 386 | 388 | 375 | 380 | 106,500 |
| 2024/04/24 | 400 | 439 | 380 | 385 | 1,128,800 |
| 2024/04/23 | 360 | 362 | 359 | 360 | 11,400 |
| 2024/04/22 | 360 | 361 | 357 | 359 | 13,800 |
| 2024/04/19 | 361 | 364 | 357 | 360 | 9,500 |
| 2024/04/18 | 356 | 363 | 356 | 363 | 4,200 |
| 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 |