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
2021/12/30 422 430 421 428 4,700
2021/12/29 424 425 421 425 7,300
2021/12/28 426 427 418 418 41,000
2021/12/27 424 430 423 425 27,400
2021/12/24 434 435 432 432 9,600
2021/12/23 439 439 435 437 6,600
2021/12/22 434 439 433 436 8,700
2021/12/21 432 436 432 433 17,300
2021/12/20 444 446 432 432 40,500
2021/12/17 438 443 438 443 8,700
2021/12/16 435 443 435 441 14,800
2021/12/15 435 435 434 434 12,200
2021/12/14 435 437 432 436 7,800
2021/12/13 439 439 435 437 2,200
2021/12/10 439 440 435 437 7,200
2021/12/09 438 446 438 440 14,700
2021/12/08 448 448 444 446 1,500
2021/12/07 449 449 444 446 8,300
2021/12/06 439 452 439 451 3,900
2021/12/03 437 442 435 437 4,800
2021/12/02 444 444 433 439 3,500
2021/12/01 435 452 435 444 4,600
2021/11/30 441 456 436 436 3,800
2021/11/29 449 450 439 439 6,600
2021/11/26 452 452 445 449 5,700
2021/11/25 451 452 447 450 9,100
2021/11/24 452 452 447 450 8,000
2021/11/22 453 454 450 450 6,200
2021/11/19 455 455 453 453 12,400
2021/11/18 457 457 454 455 7,600
2021/11/17 458 459 455 458 2,200
2021/11/16 459 459 452 454 11,700
2021/11/15 466 466 454 459 4,300
2021/11/12 453 460 453 460 4,400
2021/11/11 457 459 452 452 9,800
2021/11/10 468 468 452 465 12,100
2021/11/09 457 470 455 460 9,600
2021/11/08 458 460 455 459 11,300
2021/11/05 467 467 463 464 9,400
2021/11/04 474 474 466 467 14,600
2021/11/02 478 478 470 475 16,400
2021/11/01 485 485 474 477 33,100
2021/10/29 488 491 483 491 7,300
2021/10/28 490 494 483 483 6,500
2021/10/27 491 491 489 490 2,200
2021/10/26 488 494 482 489 22,100
2021/10/25 477 490 471 489 12,700
2021/10/22 478 479 475 477 3,500
2021/10/21 478 478 475 477 8,500
2021/10/20 485 486 475 475 4,300
2021/10/19 480 487 478 487 7,300
2021/10/18 485 485 477 480 3,300
2021/10/15 473 487 473 480 11,700
2021/10/14 473 476 471 471 3,100
2021/10/13 473 475 470 473 6,100
2021/10/12 477 477 470 477 3,700
2021/10/11 482 487 462 477 9,000
2021/10/08 479 489 477 482 4,000
2021/10/07 475 479 470 479 5,300
2021/10/06 481 481 471 475 9,800
2021/10/05 476 481 474 480 8,600
2021/10/04 485 485 477 480 2,200
2021/10/01 482 483 480 483 2,900
2021/09/30 487 488 482 486 5,700
2021/09/29 483 487 483 487 5,500
2021/09/28 489 490 485 488 3,300
2021/09/27 493 493 481 490 13,500
2021/09/24 491 494 478 492 18,200
2021/09/22 487 493 484 488 9,900
2021/09/21 490 492 486 492 9,400
2021/09/17 487 492 485 490 11,200
2021/09/16 488 491 488 489 4,100
2021/09/15 494 494 489 490 10,200
2021/09/14 488 495 488 495 12,900
2021/09/13 491 491 485 490 4,100
2021/09/10 487 494 485 491 12,400
2021/09/09 490 493 485 487 3,000
2021/09/08 491 499 487 489 12,500
2021/09/07 488 494 487 490 9,500
2021/09/06 489 491 487 490 5,900
2021/09/03 486 499 481 490 31,000
2021/09/02 484 490 479 490 7,900
2021/09/01 483 486 477 480 17,800
2021/08/31 484 489 478 489 6,100
2021/08/30 484 489 480 481 3,000
2021/08/27 480 489 478 483 7,300
2021/08/26 482 483 477 477 5,200
2021/08/25 483 486 483 485 4,100
2021/08/24 488 492 482 483 1,900
2021/08/23 494 496 470 488 9,400
2021/08/20 492 494 468 494 19,500
2021/08/19 495 497 489 494 5,800
2021/08/18 498 501 492 495 5,700
2021/08/17 501 501 490 496 6,700
2021/08/16 507 507 498 500 10,100
2021/08/13 497 509 496 500 28,200
2021/08/12 494 497 490 496 10,300
2021/08/11 488 495 486 494 9,800
2021/08/10 489 493 485 492 13,700
2021/08/06 493 494 488 490 11,900
2021/08/05 485 488 480 485 12,500
2021/08/04 484 497 483 486 14,300
2021/08/03 488 489 482 487 4,700
2021/08/02 489 489 481 487 8,100
2021/07/30 490 491 487 489 6,500
2021/07/29 485 490 482 490 6,500
2021/07/28 478 490 478 487 8,100
2021/07/27 483 485 478 485 4,600
2021/07/26 485 487 478 479 3,100
2021/07/21 478 494 475 485 9,300
2021/07/20 483 483 476 476 2,600
2021/07/19 480 483 476 480 19,400
2021/07/16 481 481 474 480 7,400
2021/07/15 491 492 481 481 8,900
2021/07/14 477 494 477 494 18,600
2021/07/13 481 483 477 477 3,400
2021/07/12 478 481 472 478 7,700
2021/07/09 472 477 467 477 13,700
2021/07/08 474 474 470 472 5,100
2021/07/07 478 478 472 476 4,000
2021/07/06 478 478 474 478 800
2021/07/05 473 478 473 478 9,700
2021/07/02 474 475 472 475 7,100
2021/07/01 474 474 471 473 5,600
2021/06/30 474 476 472 472 3,600
2021/06/29 474 474 468 469 2,000
2021/06/28 472 476 465 474 18,600
2021/06/25 469 470 465 468 7,600
2021/06/24 474 474 468 470 2,900
2021/06/23 476 476 469 470 3,500
2021/06/22 469 470 466 468 4,400
2021/06/21 475 475 465 469 16,400
2021/06/18 473 477 471 475 3,000
2021/06/17 473 473 470 473 3,200
2021/06/16 472 472 471 471 1,700
2021/06/15 476 476 470 474 12,500
2021/06/14 473 473 472 473 5,000
2021/06/11 473 477 472 475 2,500
2021/06/10 476 477 472 472 3,400
2021/06/09 473 476 473 475 2,900
2021/06/08 472 476 472 473 2,700
2021/06/07 472 475 471 475 4,400
2021/06/04 471 478 470 471 4,700
2021/06/03 471 478 471 471 4,900
2021/06/02 477 477 471 471 3,200
2021/06/01 476 477 475 477 2,200
2021/05/31 471 476 470 476 4,900
2021/05/28 475 476 469 473 4,100
2021/05/27 468 472 465 472 6,200
2021/05/26 474 475 468 468 10,000
2021/05/25 476 477 474 474 4,500
2021/05/24 476 484 475 475 6,500
2021/05/21 480 480 475 476 1,200
2021/05/20 479 482 475 480 4,200
2021/05/19 480 482 479 482 4,400
2021/05/18 479 480 473 480 6,100
2021/05/17 489 490 477 478 11,200
2021/05/14 484 487 480 484 9,400
2021/05/13 480 482 480 480 4,700
2021/05/12 484 484 480 483 12,600
2021/05/11 483 484 479 484 8,700
2021/05/10 477 488 477 482 14,200
2021/05/07 477 477 470 476 5,700
2021/05/06 479 480 472 475 24,900
2021/04/30 467 475 466 474 20,400
2021/04/28 461 465 459 465 3,000
2021/04/27 466 466 460 463 2,900
2021/04/26 466 466 460 466 1,500
2021/04/23 457 465 457 465 2,000
2021/04/22 460 460 458 458 2,800
2021/04/21 460 460 457 457 11,000
2021/04/20 467 467 462 462 4,900
2021/04/19 461 465 461 465 5,000
2021/04/16 463 463 459 461 3,400
2021/04/15 460 463 459 463 5,400
2021/04/14 465 465 458 461 6,800
2021/04/13 462 466 460 461 8,700
2021/04/12 461 464 460 461 2,800
2021/04/09 458 466 451 460 29,600
2021/04/08 468 473 465 466 20,300
2021/04/07 471 471 466 466 12,200
2021/04/06 475 475 467 467 8,300
2021/04/05 471 474 470 471 4,900
2021/04/02 478 478 469 470 13,500
2021/04/01 467 481 464 470 31,400
2021/03/31 474 481 474 475 4,800
2021/03/30 475 482 474 476 9,600
2021/03/29 481 481 476 477 7,200
2021/03/26 480 482 476 482 3,800
2021/03/25 476 480 471 477 6,000
2021/03/24 473 481 470 471 9,600
2021/03/23 479 483 474 477 3,100
2021/03/22 490 495 476 483 12,200
2021/03/19 472 498 472 486 36,700
2021/03/18 488 488 470 480 48,300
2021/03/17 483 484 481 484 4,800
2021/03/16 488 488 483 483 2,700
2021/03/15 483 490 477 482 7,500
2021/03/12 480 481 471 481 4,400
2021/03/11 484 485 480 480 2,900
2021/03/10 478 483 478 482 9,200
2021/03/09 463 475 463 475 4,800
2021/03/08 458 465 458 462 8,400
2021/03/05 465 465 450 460 27,300
2021/03/04 474 477 466 470 17,500
2021/03/03 480 480 473 475 5,700
2021/03/02 483 483 475 480 1,900
2021/03/01 475 476 473 476 3,700
2021/02/26 481 490 470 477 19,500
2021/02/25 496 496 486 486 10,600
2021/02/24 502 502 493 493 5,900
2021/02/22 495 507 493 496 23,600
2021/02/19 489 504 472 502 46,500
2021/02/18 514 514 495 507 10,100
2021/02/17 497 511 494 510 13,000
2021/02/16 510 512 497 500 3,600
2021/02/15 514 514 491 499 19,500
2021/02/12 513 526 503 526 42,400
2021/02/10 499 510 498 510 15,500
2021/02/09 488 500 482 498 19,900
2021/02/08 489 494 474 482 27,400
2021/02/05 471 510 471 497 49,700
2021/02/04 470 473 470 471 1,400
2021/02/03 464 486 464 471 12,300
2021/02/02 462 470 461 467 19,000
2021/02/01 454 485 454 468 32,800
2021/01/29 474 474 455 455 15,200
2021/01/28 465 470 465 466 5,100
2021/01/27 471 473 468 468 5,000
2021/01/26 475 475 471 471 3,800
2021/01/25 472 480 472 479 1,500
2021/01/22 476 480 472 472 9,100
2021/01/21 484 484 470 476 6,400
2021/01/20 480 485 478 481 6,800
2021/01/19 484 484 476 480 6,100
2021/01/18 473 480 470 471 9,000
2021/01/15 488 488 474 481 12,200
2021/01/14 484 488 474 483 14,700
2021/01/13 484 488 476 483 13,300
2021/01/12 489 492 477 484 14,100
2021/01/08 474 489 473 481 9,600
2021/01/07 460 475 460 473 12,000
2021/01/06 453 470 453 456 11,900
2021/01/05 459 469 456 457 12,300
2021/01/04 459 474 458 467 6,400

このページの先頭へ