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 |
---|---|---|---|---|---|
2022/12/30 | 342 | 342 | 334 | 337 | 2,700 |
2022/12/29 | 337 | 337 | 330 | 335 | 6,900 |
2022/12/28 | 336 | 337 | 330 | 337 | 23,000 |
2022/12/27 | 345 | 345 | 333 | 341 | 13,400 |
2022/12/26 | 342 | 348 | 322 | 338 | 120,700 |
2022/12/23 | 350 | 351 | 347 | 347 | 7,800 |
2022/12/22 | 351 | 357 | 350 | 350 | 8,200 |
2022/12/21 | 350 | 357 | 350 | 357 | 6,300 |
2022/12/20 | 358 | 358 | 350 | 351 | 10,500 |
2022/12/19 | 359 | 360 | 353 | 356 | 14,100 |
2022/12/16 | 357 | 357 | 351 | 356 | 26,500 |
2022/12/15 | 365 | 365 | 358 | 358 | 14,500 |
2022/12/14 | 362 | 363 | 361 | 362 | 3,200 |
2022/12/13 | 361 | 361 | 359 | 360 | 2,100 |
2022/12/12 | 362 | 362 | 359 | 360 | 9,600 |
2022/12/09 | 360 | 362 | 360 | 360 | 1,000 |
2022/12/08 | 360 | 364 | 360 | 360 | 1,300 |
2022/12/07 | 361 | 362 | 360 | 362 | 2,200 |
2022/12/06 | 360 | 364 | 360 | 360 | 2,800 |
2022/12/05 | 360 | 364 | 360 | 360 | 1,700 |
2022/12/02 | 369 | 369 | 362 | 362 | 2,400 |
2022/12/01 | 368 | 368 | 363 | 366 | 1,200 |
2022/11/30 | 365 | 368 | 360 | 368 | 4,500 |
2022/11/29 | 363 | 367 | 363 | 365 | 2,800 |
2022/11/28 | 360 | 361 | 360 | 361 | 14,900 |
2022/11/25 | 363 | 364 | 362 | 363 | 4,000 |
2022/11/24 | 363 | 365 | 363 | 363 | 2,200 |
2022/11/22 | 363 | 363 | 361 | 363 | 2,400 |
2022/11/21 | 373 | 373 | 363 | 363 | 3,600 |
2022/11/18 | 366 | 366 | 362 | 362 | 2,300 |
2022/11/17 | 363 | 364 | 362 | 363 | 4,800 |
2022/11/16 | 370 | 371 | 362 | 363 | 3,100 |
2022/11/15 | 367 | 367 | 364 | 364 | 1,700 |
2022/11/14 | 361 | 363 | 360 | 360 | 1,700 |
2022/11/11 | 365 | 373 | 359 | 362 | 12,400 |
2022/11/10 | 360 | 362 | 360 | 362 | 1,000 |
2022/11/09 | 359 | 369 | 358 | 367 | 4,900 |
2022/11/08 | 361 | 363 | 358 | 359 | 3,300 |
2022/11/07 | 358 | 362 | 358 | 358 | 3,500 |
2022/11/04 | 360 | 360 | 357 | 357 | 3,500 |
2022/11/02 | 363 | 363 | 357 | 358 | 4,600 |
2022/11/01 | 361 | 365 | 360 | 364 | 12,800 |
2022/10/31 | 362 | 365 | 362 | 365 | 800 |
2022/10/28 | 365 | 365 | 364 | 364 | 300 |
2022/10/27 | 366 | 369 | 365 | 365 | 1,100 |
2022/10/26 | 365 | 370 | 361 | 366 | 11,700 |
2022/10/25 | 363 | 365 | 362 | 365 | 1,400 |
2022/10/24 | 366 | 366 | 366 | 366 | 2,200 |
2022/10/21 | 367 | 367 | 364 | 364 | 900 |
2022/10/20 | 362 | 366 | 362 | 366 | 800 |
2022/10/19 | 369 | 369 | 363 | 363 | 4,200 |
2022/10/18 | 370 | 373 | 359 | 366 | 4,800 |
2022/10/17 | 367 | 368 | 363 | 368 | 2,400 |
2022/10/14 | 363 | 364 | 360 | 361 | 4,700 |
2022/10/13 | 362 | 362 | 361 | 361 | 500 |
2022/10/12 | 358 | 363 | 358 | 363 | 2,800 |
2022/10/11 | 360 | 365 | 360 | 364 | 2,600 |
2022/10/07 | 368 | 369 | 363 | 365 | 1,700 |
2022/10/06 | 369 | 369 | 368 | 368 | 2,700 |
2022/10/05 | 369 | 371 | 369 | 369 | 1,000 |
2022/10/04 | 370 | 370 | 366 | 368 | 5,000 |
2022/10/03 | 364 | 369 | 363 | 366 | 900 |
2022/09/30 | 367 | 369 | 363 | 363 | 1,200 |
2022/09/29 | 365 | 397 | 362 | 367 | 13,500 |
2022/09/28 | 366 | 369 | 363 | 366 | 1,800 |
2022/09/27 | 370 | 372 | 364 | 364 | 4,200 |
2022/09/26 | 372 | 372 | 368 | 368 | 3,000 |
2022/09/22 | 377 | 377 | 373 | 375 | 7,500 |
2022/09/21 | 386 | 386 | 378 | 378 | 1,700 |
2022/09/20 | 386 | 386 | 379 | 379 | 3,700 |
2022/09/16 | 380 | 382 | 379 | 382 | 2,400 |
2022/09/15 | 384 | 384 | 378 | 380 | 3,200 |
2022/09/14 | 382 | 383 | 381 | 383 | 1,000 |
2022/09/13 | 381 | 383 | 380 | 382 | 1,200 |
2022/09/12 | 385 | 385 | 381 | 381 | 1,500 |
2022/09/09 | 380 | 381 | 376 | 381 | 1,100 |
2022/09/08 | 376 | 380 | 376 | 380 | 600 |
2022/09/07 | 385 | 385 | 375 | 378 | 6,600 |
2022/09/05 | 383 | 384 | 381 | 381 | 3,400 |
2022/09/02 | 388 | 388 | 383 | 383 | 1,300 |
2022/09/01 | 383 | 392 | 381 | 386 | 6,600 |
2022/08/31 | 383 | 384 | 379 | 383 | 2,800 |
2022/08/30 | 383 | 385 | 379 | 381 | 5,100 |
2022/08/29 | 384 | 384 | 380 | 383 | 3,100 |
2022/08/26 | 384 | 385 | 384 | 384 | 9,700 |
2022/08/25 | 384 | 384 | 382 | 384 | 2,800 |
2022/08/24 | 382 | 385 | 375 | 385 | 11,500 |
2022/08/23 | 384 | 390 | 382 | 382 | 7,600 |
2022/08/22 | 391 | 391 | 375 | 386 | 13,500 |
2022/08/19 | 400 | 400 | 390 | 390 | 7,700 |
2022/08/18 | 400 | 400 | 393 | 394 | 2,800 |
2022/08/17 | 398 | 398 | 393 | 398 | 3,400 |
2022/08/16 | 398 | 398 | 394 | 394 | 3,000 |
2022/08/15 | 396 | 408 | 395 | 402 | 14,000 |
2022/08/12 | 386 | 396 | 386 | 396 | 1,900 |
2022/08/10 | 389 | 393 | 385 | 393 | 5,900 |
2022/08/09 | 390 | 390 | 388 | 388 | 1,000 |
2022/08/08 | 389 | 390 | 389 | 390 | 3,100 |
2022/08/05 | 392 | 395 | 390 | 390 | 2,800 |
2022/08/04 | 397 | 397 | 391 | 391 | 2,200 |
2022/08/03 | 392 | 396 | 390 | 396 | 1,400 |
2022/08/02 | 394 | 394 | 389 | 391 | 4,200 |
2022/08/01 | 388 | 397 | 388 | 394 | 6,400 |
2022/07/29 | 391 | 395 | 388 | 388 | 3,200 |
2022/07/28 | 390 | 393 | 380 | 388 | 16,200 |
2022/07/27 | 397 | 397 | 391 | 392 | 1,700 |
2022/07/26 | 392 | 398 | 390 | 398 | 1,200 |
2022/07/25 | 390 | 392 | 389 | 392 | 800 |
2022/07/22 | 400 | 400 | 386 | 395 | 8,800 |
2022/07/21 | 400 | 405 | 399 | 403 | 2,700 |
2022/07/20 | 407 | 407 | 400 | 400 | 3,900 |
2022/07/19 | 413 | 413 | 401 | 401 | 14,200 |
2022/07/15 | 408 | 408 | 401 | 401 | 8,700 |
2022/07/14 | 387 | 428 | 387 | 392 | 64,100 |
2022/07/13 | 386 | 386 | 385 | 385 | 1,300 |
2022/07/12 | 386 | 387 | 385 | 387 | 11,400 |
2022/07/11 | 390 | 390 | 386 | 386 | 200 |
2022/07/08 | 385 | 388 | 385 | 388 | 1,400 |
2022/07/07 | 383 | 385 | 375 | 385 | 10,000 |
2022/07/06 | 387 | 387 | 383 | 384 | 700 |
2022/07/05 | 383 | 386 | 383 | 386 | 7,900 |
2022/07/04 | 390 | 390 | 383 | 383 | 2,900 |
2022/07/01 | 387 | 388 | 383 | 388 | 3,600 |
2022/06/30 | 394 | 394 | 387 | 394 | 8,100 |
2022/06/29 | 401 | 401 | 392 | 400 | 4,100 |
2022/06/28 | 407 | 408 | 397 | 401 | 7,100 |
2022/06/27 | 401 | 409 | 394 | 405 | 25,400 |
2022/06/24 | 385 | 414 | 383 | 400 | 47,900 |
2022/06/23 | 383 | 383 | 380 | 380 | 2,400 |
2022/06/22 | 382 | 383 | 382 | 383 | 200 |
2022/06/21 | 381 | 391 | 377 | 388 | 7,100 |
2022/06/20 | 390 | 390 | 381 | 384 | 5,100 |
2022/06/17 | 375 | 381 | 374 | 381 | 2,600 |
2022/06/16 | 384 | 384 | 380 | 380 | 800 |
2022/06/15 | 385 | 385 | 379 | 379 | 2,000 |
2022/06/14 | 381 | 383 | 379 | 383 | 3,000 |
2022/06/13 | 382 | 384 | 380 | 381 | 7,100 |
2022/06/10 | 384 | 384 | 382 | 382 | 200 |
2022/06/09 | 387 | 387 | 380 | 384 | 2,700 |
2022/06/08 | 386 | 388 | 385 | 388 | 600 |
2022/06/07 | 384 | 387 | 382 | 383 | 2,900 |
2022/06/06 | 387 | 387 | 382 | 382 | 1,500 |
2022/06/03 | 381 | 388 | 381 | 388 | 5,000 |
2022/06/02 | 382 | 383 | 379 | 383 | 6,100 |
2022/06/01 | 378 | 381 | 378 | 381 | 1,800 |
2022/05/31 | 380 | 381 | 377 | 377 | 2,600 |
2022/05/30 | 380 | 380 | 380 | 380 | 900 |
2022/05/27 | 380 | 380 | 379 | 380 | 600 |
2022/05/26 | 380 | 380 | 376 | 379 | 1,000 |
2022/05/25 | 382 | 382 | 376 | 381 | 900 |
2022/05/24 | 384 | 385 | 381 | 381 | 4,200 |
2022/05/23 | 383 | 384 | 366 | 382 | 12,800 |
2022/05/20 | 384 | 388 | 373 | 383 | 22,500 |
2022/05/19 | 388 | 388 | 373 | 384 | 11,400 |
2022/05/18 | 391 | 391 | 379 | 382 | 3,900 |
2022/05/17 | 376 | 383 | 373 | 383 | 9,100 |
2022/05/16 | 388 | 388 | 376 | 380 | 7,800 |
2022/05/13 | 381 | 384 | 378 | 383 | 5,800 |
2022/05/12 | 383 | 383 | 380 | 380 | 3,700 |
2022/05/11 | 385 | 385 | 385 | 385 | 100 |
2022/05/10 | 382 | 386 | 381 | 386 | 24,100 |
2022/05/09 | 394 | 396 | 377 | 387 | 15,000 |
2022/05/06 | 398 | 405 | 391 | 394 | 9,700 |
2022/05/02 | 391 | 392 | 388 | 390 | 17,400 |
2022/04/28 | 395 | 399 | 391 | 391 | 5,800 |
2022/04/27 | 393 | 395 | 393 | 395 | 1,300 |
2022/04/26 | 388 | 394 | 388 | 394 | 5,500 |
2022/04/25 | 400 | 400 | 383 | 388 | 18,800 |
2022/04/22 | 399 | 400 | 399 | 400 | 2,100 |
2022/04/21 | 407 | 409 | 402 | 402 | 1,300 |
2022/04/20 | 406 | 408 | 405 | 407 | 1,100 |
2022/04/19 | 415 | 415 | 413 | 413 | 3,800 |
2022/04/18 | 402 | 404 | 400 | 402 | 2,600 |
2022/04/15 | 406 | 406 | 400 | 402 | 5,800 |
2022/04/14 | 398 | 405 | 395 | 405 | 5,300 |
2022/04/13 | 403 | 405 | 396 | 405 | 11,700 |
2022/04/12 | 403 | 405 | 403 | 404 | 500 |
2022/04/11 | 404 | 406 | 403 | 403 | 2,100 |
2022/04/08 | 406 | 406 | 406 | 406 | 200 |
2022/04/07 | 406 | 406 | 404 | 404 | 1,400 |
2022/04/06 | 404 | 411 | 404 | 411 | 4,000 |
2022/04/05 | 408 | 411 | 407 | 407 | 2,600 |
2022/04/04 | 409 | 409 | 406 | 409 | 1,700 |
2022/04/01 | 404 | 409 | 404 | 409 | 3,500 |
2022/03/31 | 409 | 409 | 406 | 406 | 500 |
2022/03/30 | 406 | 409 | 406 | 409 | 1,200 |
2022/03/29 | 407 | 409 | 405 | 409 | 6,300 |
2022/03/28 | 406 | 412 | 406 | 412 | 27,100 |
2022/03/25 | 417 | 419 | 414 | 414 | 2,700 |
2022/03/24 | 418 | 426 | 410 | 419 | 49,500 |
2022/03/23 | 421 | 421 | 417 | 418 | 400 |
2022/03/22 | 421 | 434 | 420 | 420 | 7,700 |
2022/03/18 | 411 | 416 | 410 | 413 | 5,700 |
2022/03/17 | 410 | 411 | 408 | 411 | 3,100 |
2022/03/16 | 405 | 409 | 405 | 408 | 3,500 |
2022/03/15 | 418 | 418 | 407 | 408 | 2,100 |
2022/03/14 | 404 | 405 | 401 | 405 | 2,100 |
2022/03/11 | 405 | 405 | 400 | 400 | 2,500 |
2022/03/10 | 398 | 405 | 398 | 405 | 6,400 |
2022/03/09 | 402 | 404 | 400 | 400 | 3,600 |
2022/03/08 | 403 | 407 | 400 | 402 | 4,700 |
2022/03/07 | 410 | 410 | 404 | 406 | 1,600 |
2022/03/04 | 410 | 410 | 405 | 405 | 3,900 |
2022/03/03 | 407 | 413 | 407 | 410 | 2,200 |
2022/03/02 | 412 | 412 | 407 | 407 | 2,000 |
2022/03/01 | 408 | 410 | 407 | 407 | 2,200 |
2022/02/28 | 410 | 415 | 401 | 406 | 11,300 |
2022/02/25 | 407 | 409 | 407 | 407 | 3,200 |
2022/02/24 | 411 | 412 | 408 | 408 | 2,300 |
2022/02/22 | 410 | 413 | 409 | 412 | 2,100 |
2022/02/21 | 415 | 416 | 407 | 410 | 10,200 |
2022/02/18 | 420 | 420 | 415 | 415 | 3,600 |
2022/02/17 | 418 | 420 | 416 | 420 | 2,500 |
2022/02/16 | 423 | 423 | 416 | 420 | 1,700 |
2022/02/15 | 415 | 417 | 415 | 416 | 2,300 |
2022/02/14 | 418 | 418 | 415 | 415 | 5,100 |
2022/02/10 | 418 | 421 | 417 | 418 | 7,100 |
2022/02/09 | 419 | 421 | 418 | 421 | 2,100 |
2022/02/08 | 417 | 422 | 417 | 422 | 1,300 |
2022/02/07 | 424 | 424 | 416 | 417 | 2,700 |
2022/02/04 | 420 | 423 | 413 | 421 | 18,100 |
2022/02/03 | 422 | 425 | 417 | 424 | 17,500 |
2022/02/02 | 429 | 429 | 415 | 428 | 21,700 |
2022/02/01 | 434 | 436 | 428 | 428 | 12,300 |
2022/01/31 | 428 | 432 | 424 | 432 | 1,600 |
2022/01/28 | 415 | 428 | 415 | 428 | 1,900 |
2022/01/27 | 429 | 429 | 414 | 414 | 10,300 |
2022/01/26 | 425 | 431 | 425 | 431 | 3,300 |
2022/01/25 | 436 | 436 | 427 | 428 | 4,300 |
2022/01/24 | 429 | 430 | 427 | 429 | 5,400 |
2022/01/21 | 432 | 442 | 432 | 437 | 2,300 |
2022/01/20 | 436 | 437 | 435 | 437 | 1,200 |
2022/01/19 | 439 | 439 | 432 | 432 | 9,500 |
2022/01/18 | 441 | 442 | 437 | 440 | 17,200 |
2022/01/17 | 438 | 439 | 437 | 439 | 3,000 |
2022/01/14 | 440 | 440 | 435 | 438 | 6,100 |
2022/01/13 | 438 | 439 | 436 | 437 | 2,400 |
2022/01/12 | 437 | 440 | 435 | 440 | 3,800 |
2022/01/11 | 433 | 438 | 430 | 438 | 2,800 |
2022/01/07 | 432 | 433 | 430 | 432 | 5,900 |
2022/01/06 | 433 | 435 | 430 | 433 | 9,300 |
2022/01/05 | 437 | 440 | 430 | 438 | 21,700 |
2022/01/04 | 430 | 435 | 425 | 434 | 6,300 |