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
2018/12/28 674 690 660 672 48,300
2018/12/27 685 709 675 687 57,400
2018/12/26 630 659 628 645 72,800
2018/12/25 648 656 614 614 138,400
2018/12/21 710 725 674 694 99,600
2018/12/20 758 759 710 725 76,200
2018/12/19 771 795 762 773 55,700
2018/12/18 800 808 770 770 62,600
2018/12/17 820 827 803 811 38,700
2018/12/14 853 854 823 828 39,800
2018/12/13 826 852 826 844 28,400
2018/12/12 810 834 803 830 29,600
2018/12/11 812 815 796 810 56,300
2018/12/10 830 830 805 810 48,100
2018/12/07 861 872 841 842 29,000
2018/12/06 858 867 837 861 95,800
2018/12/05 880 888 861 861 69,200
2018/12/04 894 938 886 895 118,800
2018/12/03 900 916 890 891 46,400
2018/11/30 901 910 886 887 60,100
2018/11/29 914 918 893 901 63,200
2018/11/28 915 927 902 912 96,000
2018/11/27 897 919 883 916 99,600
2018/11/26 841 874 841 867 65,200
2018/11/22 828 841 826 841 25,100
2018/11/21 819 842 819 835 32,800
2018/11/20 846 846 832 842 36,700
2018/11/19 816 856 816 852 63,500
2018/11/16 822 829 821 823 50,300
2018/11/15 816 831 815 826 43,500
2018/11/14 835 839 817 823 82,400
2018/11/13 825 850 820 842 84,200
2018/11/12 851 857 835 842 86,300
2018/11/09 841 863 833 848 73,200
2018/11/08 841 851 840 844 34,600
2018/11/07 828 850 822 833 70,600
2018/11/06 838 854 829 833 51,400
2018/11/05 816 855 810 844 120,200
2018/11/02 810 827 809 826 123,000
2018/11/01 810 830 799 802 160,000
2018/10/31 795 835 786 831 145,700
2018/10/30 732 797 730 782 119,900
2018/10/29 774 795 747 747 130,600
2018/10/26 815 820 770 773 194,300
2018/10/25 830 840 800 800 185,400
2018/10/24 910 912 862 862 187,600
2018/10/23 932 941 897 905 147,100
2018/10/22 932 962 906 945 340,600
2018/10/19 988 1,025 922 940 1,705,500
2018/10/18 982 982 982 982 100,400
2018/10/17 823 835 818 832 45,800
2018/10/16 810 812 796 808 30,700
2018/10/15 818 818 800 803 39,400
2018/10/12 773 823 766 803 91,000
2018/10/11 772 793 765 773 178,600
2018/10/10 818 836 809 827 79,700
2018/10/09 825 825 803 811 96,600
2018/10/05 843 854 836 837 80,500
2018/10/04 854 861 846 848 39,600
2018/10/03 881 881 851 851 69,700
2018/10/02 866 892 864 866 89,100
2018/10/01 844 869 844 869 79,500
2018/09/28 840 855 835 843 102,300
2018/09/27 856 873 845 846 82,300
2018/09/26 832 865 832 861 73,600
2018/09/25 846 852 840 846 73,800
2018/09/21 855 862 845 845 84,300
2018/09/20 848 855 845 854 59,400
2018/09/19 855 860 850 853 43,200
2018/09/18 864 865 847 852 48,000
2018/09/14 831 869 830 860 71,300
2018/09/13 830 842 826 828 41,400
2018/09/12 833 838 825 829 55,200
2018/09/11 842 852 832 833 57,100
2018/09/10 836 850 835 840 37,500
2018/09/07 850 853 830 843 49,100
2018/09/06 870 878 852 859 46,400
2018/09/05 903 910 882 882 56,000
2018/09/04 895 918 893 915 42,800
2018/09/03 910 911 888 900 77,600
2018/08/31 922 929 913 924 58,000
2018/08/30 944 949 913 930 75,500
2018/08/29 920 949 917 937 117,800
2018/08/28 916 943 913 915 119,000
2018/08/27 912 930 907 910 63,500
2018/08/24 876 909 876 899 66,100
2018/08/23 871 884 867 880 29,700
2018/08/22 860 883 849 880 97,400
2018/08/21 843 861 836 852 64,100
2018/08/20 850 852 838 838 50,700
2018/08/17 836 853 835 844 57,600
2018/08/16 835 839 811 824 112,600
2018/08/15 880 886 840 844 133,000
2018/08/14 877 896 877 888 54,900
2018/08/13 902 908 870 872 139,900
2018/08/10 934 947 915 915 151,200
2018/08/09 978 978 935 937 195,400
2018/08/08 1,033 1,040 974 984 275,200
2018/08/07 997 1,065 989 1,032 549,800
2018/08/06 954 996 940 983 358,400
2018/08/03 1,085 1,107 954 954 1,838,800
2018/08/02 1,006 1,036 1,002 1,036 637,200
2018/08/01 879 913 870 886 373,200
2018/07/31 845 853 820 850 85,300
2018/07/30 871 876 836 841 118,400
2018/07/27 865 879 850 866 109,200
2018/07/26 877 887 858 863 99,000
2018/07/25 850 898 850 876 142,700
2018/07/24 827 875 827 851 103,000
2018/07/23 835 835 819 827 53,900
2018/07/20 833 848 831 839 43,900
2018/07/19 841 864 825 833 113,400
2018/07/18 816 846 815 841 112,900
2018/07/17 833 835 811 813 60,800
2018/07/13 838 848 833 838 49,500
2018/07/12 836 851 816 838 71,800
2018/07/11 825 827 802 827 69,500
2018/07/10 838 855 825 830 83,600
2018/07/09 807 845 807 845 86,300
2018/07/06 788 826 788 818 112,400
2018/07/05 827 846 785 790 182,100
2018/07/04 848 867 827 827 145,700
2018/07/03 890 909 850 859 143,500
2018/07/02 928 935 890 890 87,800
2018/06/29 900 923 900 923 62,300
2018/06/28 924 924 897 906 82,100
2018/06/27 950 951 912 924 80,400
2018/06/26 900 955 890 951 155,200
2018/06/25 942 967 906 915 126,900
2018/06/22 973 973 946 946 85,200
2018/06/21 965 1,010 960 992 138,400
2018/06/20 980 985 922 967 311,600
2018/06/19 1,021 1,025 981 999 156,200
2018/06/18 1,067 1,067 1,025 1,025 85,200
2018/06/15 1,065 1,075 1,051 1,066 61,800
2018/06/14 1,067 1,088 1,053 1,061 76,300
2018/06/13 1,081 1,102 1,064 1,078 105,100
2018/06/12 1,068 1,089 1,067 1,081 63,600
2018/06/11 1,069 1,094 1,054 1,076 69,800
2018/06/08 1,065 1,096 1,065 1,082 53,800
2018/06/07 1,040 1,081 1,035 1,080 131,300
2018/06/06 1,060 1,070 1,028 1,040 159,300
2018/06/05 1,098 1,117 1,053 1,072 142,200
2018/06/04 1,090 1,125 1,090 1,101 122,900
2018/06/01 1,081 1,103 1,078 1,093 90,100
2018/05/31 1,094 1,106 1,078 1,087 100,500
2018/05/30 1,050 1,098 1,048 1,076 119,000
2018/05/29 1,118 1,145 1,077 1,080 194,900
2018/05/28 1,102 1,126 1,088 1,091 91,000
2018/05/25 1,129 1,151 1,097 1,101 159,800
2018/05/24 1,154 1,154 1,117 1,140 124,400
2018/05/23 1,135 1,177 1,135 1,154 190,900
2018/05/22 1,150 1,154 1,123 1,144 128,700
2018/05/21 1,097 1,166 1,096 1,153 225,300
2018/05/18 1,109 1,142 1,102 1,107 130,600
2018/05/17 1,086 1,131 1,068 1,128 193,800
2018/05/16 1,046 1,124 1,043 1,096 303,000
2018/05/15 1,111 1,118 1,051 1,060 435,000
2018/05/14 1,113 1,138 1,106 1,120 205,200
2018/05/11 1,131 1,147 1,113 1,122 174,300
2018/05/10 1,120 1,164 1,117 1,134 364,000
2018/05/09 1,155 1,170 1,112 1,123 581,400
2018/05/08 1,196 1,237 1,155 1,165 815,000
2018/05/07 1,300 1,302 1,173 1,176 1,398,200
2018/05/02 1,230 1,359 1,230 1,309 2,558,400
2018/05/01 1,185 1,215 1,151 1,188 315,200
2018/04/27 1,174 1,221 1,170 1,189 245,200
2018/04/26 1,196 1,200 1,150 1,168 210,300
2018/04/25 1,202 1,230 1,182 1,186 327,200
2018/04/24 1,212 1,283 1,211 1,213 436,600
2018/04/23 1,215 1,234 1,193 1,205 223,000
2018/04/20 1,162 1,254 1,161 1,245 513,900
2018/04/19 1,170 1,206 1,152 1,153 240,900
2018/04/18 1,141 1,199 1,131 1,179 424,400
2018/04/17 1,188 1,195 1,117 1,171 565,000
2018/04/16 1,281 1,306 1,164 1,170 817,900
2018/04/13 1,315 1,378 1,261 1,279 828,000
2018/04/12 1,267 1,336 1,255 1,334 600,400
2018/04/11 1,323 1,369 1,260 1,260 1,156,200
2018/04/10 1,254 1,320 1,216 1,276 881,600
2018/04/09 1,260 1,303 1,236 1,255 846,600
2018/04/06 1,370 1,394 1,265 1,265 1,091,200
2018/04/05 1,330 1,413 1,325 1,380 1,234,600
2018/04/04 1,354 1,423 1,314 1,328 2,141,700
2018/04/03 1,440 1,450 1,334 1,335 2,254,200
2018/04/02 1,454 1,519 1,422 1,479 2,114,200
2018/03/30 1,534 1,550 1,427 1,442 3,594,700
2018/03/29 1,674 1,700 1,465 1,485 5,867,900
2018/03/28 1,652 1,780 1,652 1,652 9,100,900
2018/03/27 2,360 2,450 2,160 2,160 1,403,000
2018/03/26 3,295 3,300 2,660 2,660 2,727,900
2018/03/23 3,390 3,550 3,340 3,360 1,122,000
2018/03/22 3,600 3,665 3,380 3,600 1,533,600
2018/03/20 3,810 3,810 3,640 3,670 1,018,600
2018/03/19 3,865 3,895 3,115 3,870 2,428,300
2018/03/16 3,905 3,980 3,810 3,815 1,793,200
2018/03/15 3,830 3,915 3,755 3,870 1,584,500
2018/03/14 3,520 3,805 3,505 3,805 1,720,700
2018/03/13 3,400 3,530 3,355 3,525 972,100
2018/03/12 3,465 3,600 3,170 3,465 2,985,500
2018/03/09 3,035 3,095 3,020 3,045 968,400
2018/03/08 2,832 2,997 2,820 2,985 851,800
2018/03/07 2,699 2,892 2,680 2,836 847,100
2018/03/06 2,763 2,780 2,604 2,700 407,300
2018/03/05 2,815 2,820 2,625 2,713 652,300
2018/03/02 2,792 2,874 2,770 2,825 569,000
2018/03/01 2,662 2,858 2,662 2,810 800,100
2018/02/28 2,553 2,669 2,548 2,669 322,700
2018/02/27 2,550 2,679 2,500 2,603 596,700
2018/02/26 2,570 2,640 2,455 2,560 893,000
2018/02/23 2,793 2,794 2,600 2,670 585,500
2018/02/22 2,750 2,846 2,650 2,753 647,100
2018/02/21 2,886 2,923 2,831 2,850 796,200
2018/02/20 2,828 3,060 2,740 2,909 3,391,700
2018/02/19 2,738 2,834 2,738 2,792 1,077,500
2018/02/16 2,705 2,834 2,663 2,761 2,167,800
2018/02/15 2,550 2,845 2,330 2,754 2,854,600
2018/02/14 2,625 2,650 2,125 2,535 2,629,600
2018/02/13 2,712 2,744 2,557 2,625 2,257,400
2018/02/09 2,601 2,650 2,466 2,650 3,653,600
2018/02/08 2,650 2,700 2,434 2,589 4,398,000
2018/02/07 2,532 2,810 2,192 2,670 6,287,500
2018/02/06 1,933 2,332 1,852 2,332 5,246,700
2018/02/05 1,717 1,961 1,610 1,932 5,326,400
2018/02/02 1,857 1,860 1,580 1,797 4,937,900
2018/02/01 1,567 1,737 1,500 1,737 2,927,700
2018/01/31 1,251 1,437 1,176 1,437 1,347,700
2018/01/30 1,050 1,137 1,034 1,137 563,400
2018/01/29 924 1,011 912 987 297,400
2018/01/26 880 893 880 881 108,600
2018/01/25 849 888 845 886 158,000
2018/01/24 845 857 838 848 79,300
2018/01/23 798 844 797 844 115,800
2018/01/22 800 802 797 799 31,600
2018/01/19 785 809 782 803 64,700
2018/01/18 805 809 768 792 87,300
2018/01/17 766 808 757 803 152,200
2018/01/16 736 765 730 764 118,600
2018/01/15 715 735 715 732 71,700
2018/01/12 680 710 679 709 65,800
2018/01/11 681 686 675 682 11,200
2018/01/10 673 697 673 682 32,500
2018/01/09 659 682 655 682 63,500
2018/01/05 660 663 653 656 19,800
2018/01/04 645 667 639 661 77,700

このページの先頭へ