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
2020/12/30 469 473 459 463 11,900
2020/12/29 450 470 450 461 18,800
2020/12/28 477 477 454 454 51,000
2020/12/25 501 505 475 479 61,800
2020/12/24 530 530 495 500 62,400
2020/12/23 549 549 514 532 71,300
2020/12/22 520 551 482 549 104,500
2020/12/21 560 564 530 530 31,600
2020/12/18 541 568 519 560 87,500
2020/12/17 569 578 540 551 69,400
2020/12/16 564 565 530 560 65,000
2020/12/15 563 584 562 564 37,000
2020/12/14 549 572 545 564 57,200
2020/12/11 545 566 531 551 60,400
2020/12/10 573 580 550 550 65,400
2020/12/09 539 592 530 577 159,900
2020/12/08 546 579 524 549 131,600
2020/12/07 515 562 480 556 222,200
2020/12/04 480 543 476 535 541,300
2020/12/03 466 474 452 463 54,300
2020/12/02 432 491 432 466 199,700
2020/12/01 421 430 421 424 11,900
2020/11/30 424 437 418 436 18,700
2020/11/27 417 424 417 423 11,400
2020/11/26 420 424 417 418 7,200
2020/11/25 428 428 420 420 4,500
2020/11/24 426 431 420 421 8,000
2020/11/20 417 426 417 421 11,400
2020/11/19 425 431 416 417 6,800
2020/11/18 430 430 420 425 3,700
2020/11/17 420 435 416 423 23,600
2020/11/16 413 421 411 420 18,400
2020/11/13 413 417 408 409 18,700
2020/11/12 440 440 420 424 14,900
2020/11/11 431 440 431 437 5,200
2020/11/10 424 431 417 431 9,300
2020/11/09 418 427 418 419 3,200
2020/11/06 420 427 417 420 9,600
2020/11/05 425 434 423 425 4,500
2020/11/04 436 436 425 425 3,500
2020/11/02 412 437 403 437 15,600
2020/10/30 426 433 416 420 17,100
2020/10/29 427 440 425 440 9,200
2020/10/28 431 436 430 430 6,300
2020/10/27 431 442 430 436 22,200
2020/10/26 443 453 430 431 30,600
2020/10/23 448 449 440 446 11,600
2020/10/22 449 451 442 445 12,600
2020/10/21 450 455 448 450 9,700
2020/10/20 465 465 445 450 7,500
2020/10/19 460 471 451 457 12,200
2020/10/16 450 465 450 460 10,100
2020/10/15 453 459 453 453 2,500
2020/10/14 454 467 444 453 14,700
2020/10/13 460 460 447 455 10,200
2020/10/12 468 476 455 458 20,500
2020/10/09 468 471 461 471 6,500
2020/10/08 458 474 458 467 7,600
2020/10/07 456 458 447 454 10,400
2020/10/06 450 456 448 456 2,900
2020/10/05 449 462 449 449 3,500
2020/10/02 467 470 448 448 11,600
2020/09/30 446 475 445 467 25,900
2020/09/29 445 451 445 451 1,200
2020/09/28 458 458 445 448 9,000
2020/09/25 451 478 448 448 28,900
2020/09/24 443 449 440 443 2,500
2020/09/23 443 446 442 443 7,500
2020/09/18 455 455 443 443 10,500
2020/09/17 455 455 446 453 4,300
2020/09/16 444 456 444 451 3,700
2020/09/15 449 452 440 449 5,000
2020/09/14 447 450 444 449 5,100
2020/09/11 424 444 424 442 7,500
2020/09/10 426 428 426 427 1,400
2020/09/09 424 433 424 425 3,500
2020/09/08 424 428 424 428 4,000
2020/09/07 427 427 419 421 3,100
2020/09/04 419 425 419 420 3,400
2020/09/03 421 422 419 422 2,900
2020/09/02 428 428 421 421 4,600
2020/09/01 419 424 419 423 12,600
2020/08/31 432 432 432 432 1,200
2020/08/28 440 441 433 435 4,100
2020/08/27 447 447 436 445 2,200
2020/08/26 448 448 444 445 1,000
2020/08/25 433 446 433 445 1,100
2020/08/24 448 448 435 435 5,100
2020/08/21 447 447 445 445 400
2020/08/20 439 449 435 447 4,900
2020/08/19 455 455 439 447 11,500
2020/08/18 440 458 433 455 14,200
2020/08/17 423 433 422 430 7,000
2020/08/14 418 421 416 416 2,800
2020/08/13 423 438 418 418 7,800
2020/08/12 412 418 407 418 11,000
2020/08/11 405 413 404 405 2,600
2020/08/07 408 410 399 402 4,700
2020/08/06 407 407 402 403 3,000
2020/08/05 406 407 398 400 7,700
2020/08/04 397 409 390 406 17,400
2020/08/03 402 417 401 417 9,800
2020/07/31 426 432 402 402 12,600
2020/07/30 442 442 434 435 1,900
2020/07/29 442 442 433 434 1,600
2020/07/28 456 456 434 441 5,400
2020/07/27 442 449 434 448 5,300
2020/07/22 448 448 438 439 11,700
2020/07/21 446 450 441 441 22,200
2020/07/20 454 454 448 454 26,800
2020/07/17 453 456 448 454 11,300
2020/07/16 453 466 453 459 20,400
2020/07/15 464 469 457 457 8,000
2020/07/14 464 466 458 463 5,700
2020/07/13 462 466 458 462 10,800
2020/07/10 465 476 465 466 3,300
2020/07/09 476 488 472 473 5,100
2020/07/08 491 491 476 476 2,900
2020/07/07 494 495 483 483 4,500
2020/07/06 472 497 470 493 14,900
2020/07/03 476 485 470 476 8,000
2020/07/02 480 492 459 484 17,800
2020/07/01 491 491 477 477 11,600
2020/06/30 486 503 485 491 11,800
2020/06/29 495 498 484 485 9,100
2020/06/26 491 505 484 505 14,300
2020/06/25 503 503 495 500 11,900
2020/06/24 497 509 479 506 32,900
2020/06/23 506 506 495 496 8,200
2020/06/22 505 509 497 499 18,100
2020/06/19 497 501 492 497 7,600
2020/06/18 507 510 490 490 17,200
2020/06/17 487 500 486 499 13,500
2020/06/16 500 507 491 495 19,000
2020/06/15 500 500 476 476 28,700
2020/06/12 466 484 463 484 15,200
2020/06/11 516 536 489 489 58,200
2020/06/10 498 514 495 514 14,200
2020/06/09 489 507 485 503 36,700
2020/06/08 483 499 479 489 21,700
2020/06/05 460 482 459 476 37,700
2020/06/04 469 472 461 468 15,200
2020/06/03 464 468 458 465 45,300
2020/06/02 464 464 460 464 10,000
2020/06/01 460 469 459 459 15,800
2020/05/29 476 476 460 466 23,900
2020/05/28 463 476 457 475 35,300
2020/05/27 453 467 450 462 26,100
2020/05/26 458 458 450 454 16,600
2020/05/25 449 458 448 450 12,400
2020/05/22 449 463 447 447 30,700
2020/05/21 449 456 443 455 10,500
2020/05/20 446 448 440 448 8,600
2020/05/19 450 450 437 444 14,700
2020/05/18 447 452 438 439 11,500
2020/05/15 444 453 440 446 5,500
2020/05/14 460 462 440 440 13,800
2020/05/13 473 475 460 461 29,000
2020/05/12 451 469 451 465 15,700
2020/05/11 432 454 432 451 15,200
2020/05/08 440 445 437 440 6,500
2020/05/07 450 461 435 440 22,200
2020/05/01 444 450 430 430 16,800
2020/04/30 426 451 426 449 22,100
2020/04/28 432 439 427 432 6,300
2020/04/27 420 429 417 427 14,900
2020/04/24 417 422 412 420 12,800
2020/04/23 410 422 410 419 8,400
2020/04/22 426 429 407 415 18,900
2020/04/21 434 438 422 426 13,000
2020/04/20 432 434 428 431 14,400
2020/04/17 421 427 418 424 20,600
2020/04/16 424 428 418 423 9,300
2020/04/15 433 433 423 427 8,200
2020/04/14 415 434 415 433 14,200
2020/04/13 416 419 414 418 13,400
2020/04/10 421 421 414 416 2,400
2020/04/09 407 416 407 412 13,100
2020/04/08 403 409 400 407 8,100
2020/04/07 400 405 392 403 21,100
2020/04/06 371 390 371 387 9,300
2020/04/03 393 393 373 375 27,000
2020/04/02 398 398 385 386 16,200
2020/04/01 394 413 388 390 22,100
2020/03/31 441 441 383 394 78,400
2020/03/30 445 445 415 425 16,600
2020/03/27 469 469 450 453 19,400
2020/03/26 455 465 445 449 30,600
2020/03/25 457 467 456 466 23,600
2020/03/24 415 444 415 444 14,200
2020/03/23 397 420 389 415 19,600
2020/03/19 419 428 383 388 66,700
2020/03/18 420 440 415 419 27,200
2020/03/17 400 428 393 416 27,900
2020/03/16 407 425 403 409 30,700
2020/03/13 401 417 388 407 43,700
2020/03/12 437 447 415 425 30,500
2020/03/11 470 479 451 451 25,600
2020/03/10 472 472 429 468 38,600
2020/03/09 502 509 463 464 52,600
2020/03/06 542 550 527 527 23,900
2020/03/05 564 567 558 559 7,000
2020/03/04 543 565 542 564 4,600
2020/03/03 588 588 561 562 25,700
2020/03/02 530 579 530 568 24,900
2020/02/28 564 575 540 540 86,000
2020/02/27 615 615 591 594 34,300
2020/02/26 614 618 609 612 19,800
2020/02/25 624 628 613 619 24,600
2020/02/21 637 648 637 644 3,300
2020/02/20 638 645 638 642 9,800
2020/02/19 634 641 631 636 10,500
2020/02/18 640 645 631 633 17,400
2020/02/17 656 656 637 643 19,300
2020/02/14 667 667 655 656 17,500
2020/02/13 680 687 665 667 13,500
2020/02/12 685 689 677 677 10,000
2020/02/10 689 689 676 678 10,100
2020/02/07 700 700 679 683 16,900
2020/02/06 685 717 685 697 67,200
2020/02/05 677 680 673 675 13,100
2020/02/04 679 687 669 674 40,800
2020/02/03 684 698 680 691 14,300
2020/01/31 696 700 693 699 17,300
2020/01/30 714 714 682 690 48,500
2020/01/29 716 725 707 707 49,000
2020/01/28 722 726 716 720 35,200
2020/01/27 743 748 733 736 34,800
2020/01/24 762 762 744 747 47,700
2020/01/23 785 785 762 769 36,100
2020/01/22 792 795 778 786 37,200
2020/01/21 788 796 775 793 49,500
2020/01/20 768 790 766 789 41,100
2020/01/17 765 793 757 769 98,100
2020/01/16 806 835 750 756 372,800
2020/01/15 753 899 745 806 1,304,000
2020/01/14 736 762 730 753 42,600
2020/01/10 737 738 732 736 11,500
2020/01/09 734 737 729 736 11,800
2020/01/08 738 740 721 734 28,000
2020/01/07 735 752 720 741 43,000
2020/01/06 709 731 708 727 25,000

このページの先頭へ