ＮＩＴＴＡＮ(6493)の株価時系列情報
ＮＩＴＴＡＮ(6493)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 | 306 | 308 | 304 | 305 | 32,400 |
| 2024/07/25 | 312 | 312 | 305 | 306 | 77,600 |
| 2024/07/24 | 312 | 314 | 311 | 312 | 14,700 |
| 2024/07/23 | 314 | 315 | 312 | 312 | 13,900 |
| 2024/07/22 | 315 | 315 | 311 | 311 | 30,500 |
| 2024/07/19 | 320 | 320 | 312 | 314 | 49,800 |
| 2024/07/18 | 321 | 321 | 316 | 317 | 29,700 |
| 2024/07/17 | 319 | 322 | 318 | 322 | 36,700 |
| 2024/07/16 | 317 | 319 | 315 | 319 | 76,300 |
| 2024/07/12 | 320 | 321 | 317 | 317 | 42,500 |
| 2024/07/11 | 321 | 324 | 319 | 322 | 30,600 |
| 2024/07/10 | 320 | 322 | 319 | 319 | 16,400 |
| 2024/07/09 | 323 | 323 | 319 | 320 | 48,900 |
| 2024/07/08 | 326 | 326 | 321 | 322 | 30,400 |
| 2024/07/05 | 328 | 328 | 321 | 323 | 31,400 |
| 2024/07/04 | 328 | 328 | 326 | 328 | 33,500 |
| 2024/07/03 | 321 | 327 | 321 | 327 | 72,500 |
| 2024/07/02 | 320 | 321 | 319 | 320 | 38,900 |
| 2024/07/01 | 317 | 320 | 317 | 320 | 36,300 |
| 2024/06/28 | 317 | 317 | 314 | 316 | 27,300 |
| 2024/06/27 | 312 | 316 | 312 | 315 | 21,300 |
| 2024/06/26 | 314 | 315 | 308 | 312 | 55,200 |
| 2024/06/25 | 312 | 314 | 311 | 312 | 38,400 |
| 2024/06/24 | 313 | 313 | 309 | 311 | 28,700 |
| 2024/06/21 | 312 | 313 | 310 | 312 | 18,300 |
| 2024/06/20 | 309 | 311 | 308 | 311 | 34,600 |
| 2024/06/19 | 307 | 309 | 305 | 309 | 16,600 |
| 2024/06/18 | 306 | 307 | 304 | 306 | 16,100 |
| 2024/06/17 | 307 | 308 | 303 | 305 | 63,300 |
| 2024/06/14 | 304 | 306 | 303 | 305 | 25,800 |
| 2024/06/13 | 306 | 306 | 302 | 302 | 47,700 |
| 2024/06/12 | 306 | 307 | 304 | 306 | 24,400 |
| 2024/06/11 | 305 | 308 | 305 | 306 | 11,600 |
| 2024/06/10 | 303 | 308 | 303 | 306 | 23,500 |
| 2024/06/07 | 306 | 306 | 302 | 303 | 53,900 |
| 2024/06/06 | 309 | 309 | 304 | 306 | 47,300 |
| 2024/06/05 | 311 | 311 | 307 | 308 | 26,400 |
| 2024/06/04 | 312 | 312 | 309 | 309 | 74,900 |
| 2024/06/03 | 311 | 312 | 310 | 312 | 33,200 |
| 2024/05/31 | 306 | 309 | 305 | 308 | 49,600 |
| 2024/05/30 | 306 | 307 | 304 | 306 | 36,600 |
| 2024/05/29 | 312 | 312 | 305 | 307 | 101,600 |
| 2024/05/28 | 311 | 314 | 310 | 311 | 49,100 |
| 2024/05/27 | 308 | 311 | 307 | 311 | 28,300 |
| 2024/05/24 | 309 | 309 | 307 | 307 | 29,400 |
| 2024/05/23 | 309 | 311 | 305 | 311 | 50,000 |
| 2024/05/22 | 309 | 310 | 306 | 307 | 82,100 |
| 2024/05/21 | 313 | 313 | 308 | 309 | 283,200 |
| 2024/05/20 | 312 | 314 | 311 | 313 | 27,900 |
| 2024/05/17 | 306 | 310 | 306 | 309 | 20,500 |
| 2024/05/16 | 310 | 311 | 303 | 307 | 189,200 |
| 2024/05/15 | 312 | 316 | 310 | 310 | 56,000 |
| 2024/05/14 | 320 | 320 | 309 | 312 | 258,000 |
| 2024/05/13 | 320 | 323 | 317 | 322 | 115,300 |
| 2024/05/10 | 323 | 325 | 315 | 319 | 266,500 |
| 2024/05/09 | 330 | 333 | 319 | 321 | 405,300 |
| 2024/05/08 | 347 | 349 | 346 | 348 | 49,300 |
| 2024/05/07 | 345 | 348 | 342 | 348 | 62,200 |
| 2024/05/02 | 342 | 345 | 339 | 345 | 47,100 |
| 2024/05/01 | 344 | 344 | 340 | 343 | 29,800 |
| 2024/04/30 | 345 | 349 | 344 | 345 | 61,300 |
| 2024/04/26 | 347 | 347 | 338 | 341 | 83,700 |
| 2024/04/25 | 353 | 353 | 348 | 348 | 43,600 |
| 2024/04/24 | 354 | 355 | 351 | 355 | 42,900 |
| 2024/04/23 | 355 | 355 | 349 | 353 | 37,000 |
| 2024/04/22 | 353 | 355 | 350 | 354 | 37,300 |
| 2024/04/19 | 350 | 353 | 342 | 349 | 148,500 |
| 2024/04/18 | 349 | 354 | 349 | 350 | 72,600 |
| 2024/04/17 | 355 | 358 | 348 | 348 | 126,200 |
| 2024/04/16 | 362 | 365 | 351 | 354 | 122,800 |
| 2024/04/15 | 375 | 375 | 365 | 367 | 87,300 |
| 2024/04/12 | 369 | 381 | 366 | 376 | 114,300 |
| 2024/04/11 | 363 | 376 | 361 | 369 | 224,800 |
| 2024/04/10 | 354 | 364 | 354 | 361 | 85,700 |
| 2024/04/09 | 348 | 354 | 348 | 354 | 48,900 |
| 2024/04/08 | 351 | 351 | 346 | 347 | 72,400 |
| 2024/04/05 | 347 | 350 | 341 | 345 | 89,100 |
| 2024/04/04 | 355 | 355 | 349 | 353 | 36,300 |
| 2024/04/03 | 348 | 355 | 346 | 355 | 95,800 |
| 2024/04/02 | 361 | 362 | 350 | 353 | 154,400 |
| 2024/04/01 | 375 | 377 | 361 | 362 | 120,100 |
| 2024/03/29 | 376 | 377 | 368 | 372 | 64,300 |
| 2024/03/28 | 380 | 380 | 371 | 374 | 87,000 |
| 2024/03/27 | 385 | 388 | 382 | 386 | 93,400 |
| 2024/03/26 | 385 | 385 | 380 | 383 | 53,100 |
| 2024/03/25 | 383 | 390 | 383 | 387 | 91,000 |
| 2024/03/22 | 380 | 384 | 376 | 382 | 113,700 |
| 2024/03/21 | 379 | 379 | 373 | 377 | 139,300 |
| 2024/03/19 | 368 | 373 | 365 | 373 | 66,800 |
| 2024/03/18 | 363 | 371 | 360 | 369 | 204,200 |
| 2024/03/15 | 366 | 367 | 361 | 362 | 58,200 |
| 2024/03/14 | 361 | 367 | 360 | 365 | 34,700 |
| 2024/03/13 | 372 | 374 | 360 | 361 | 151,900 |
| 2024/03/12 | 366 | 369 | 359 | 369 | 130,700 |
| 2024/03/11 | 377 | 377 | 363 | 367 | 223,800 |
| 2024/03/08 | 390 | 393 | 382 | 382 | 103,000 |
| 2024/03/07 | 400 | 402 | 390 | 396 | 116,500 |
| 2024/03/06 | 385 | 401 | 384 | 399 | 156,300 |
| 2024/03/05 | 382 | 388 | 380 | 387 | 67,200 |
| 2024/03/04 | 385 | 385 | 376 | 383 | 63,600 |
| 2024/03/01 | 384 | 384 | 378 | 380 | 79,800 |
| 2024/02/29 | 385 | 389 | 381 | 385 | 84,800 |
| 2024/02/28 | 373 | 392 | 373 | 385 | 206,000 |
| 2024/02/27 | 370 | 375 | 370 | 371 | 98,800 |
| 2024/02/26 | 370 | 378 | 370 | 374 | 116,600 |
| 2024/02/22 | 367 | 368 | 364 | 364 | 59,300 |
| 2024/02/21 | 361 | 366 | 360 | 366 | 42,500 |
| 2024/02/20 | 366 | 366 | 359 | 361 | 76,300 |
| 2024/02/19 | 356 | 367 | 356 | 367 | 106,500 |
| 2024/02/16 | 353 | 358 | 351 | 354 | 66,900 |
| 2024/02/15 | 351 | 355 | 347 | 352 | 94,400 |
| 2024/02/14 | 354 | 357 | 346 | 352 | 76,700 |
| 2024/02/13 | 371 | 371 | 351 | 354 | 232,400 |
| 2024/02/09 | 375 | 380 | 368 | 368 | 72,700 |
| 2024/02/08 | 373 | 381 | 369 | 379 | 134,600 |
| 2024/02/07 | 371 | 379 | 371 | 376 | 100,200 |
| 2024/02/06 | 367 | 376 | 367 | 370 | 187,500 |
| 2024/02/05 | 370 | 377 | 365 | 367 | 136,100 |
| 2024/02/02 | 375 | 380 | 366 | 366 | 260,200 |
| 2024/02/01 | 355 | 374 | 349 | 368 | 657,700 |
| 2024/01/31 | 344 | 355 | 344 | 355 | 371,000 |
| 2024/01/30 | 346 | 347 | 341 | 344 | 200,700 |
| 2024/01/29 | 335 | 341 | 335 | 338 | 163,600 |
| 2024/01/26 | 331 | 333 | 328 | 333 | 73,700 |
| 2024/01/25 | 333 | 335 | 332 | 332 | 70,300 |
| 2024/01/24 | 329 | 335 | 327 | 335 | 165,900 |
| 2024/01/23 | 329 | 331 | 327 | 327 | 71,900 |
| 2024/01/22 | 325 | 331 | 325 | 330 | 150,400 |
| 2024/01/19 | 320 | 324 | 319 | 323 | 86,600 |
| 2024/01/18 | 317 | 324 | 315 | 323 | 127,400 |
| 2024/01/17 | 314 | 318 | 313 | 315 | 37,600 |
| 2024/01/16 | 317 | 317 | 314 | 314 | 21,600 |
| 2024/01/15 | 311 | 317 | 311 | 317 | 54,400 |
| 2024/01/12 | 314 | 315 | 311 | 313 | 45,300 |
| 2024/01/11 | 317 | 318 | 315 | 315 | 41,100 |
| 2024/01/10 | 314 | 317 | 313 | 316 | 39,100 |
| 2024/01/09 | 315 | 317 | 314 | 315 | 61,600 |
| 2024/01/05 | 312 | 314 | 312 | 314 | 41,000 |
| 2024/01/04 | 305 | 313 | 304 | 311 | 68,400 |
| 2023/12/29 | 304 | 306 | 303 | 305 | 30,300 |
| 2023/12/28 | 302 | 304 | 301 | 304 | 30,600 |
| 2023/12/27 | 301 | 303 | 300 | 303 | 95,800 |
| 2023/12/26 | 301 | 302 | 298 | 300 | 39,800 |
| 2023/12/25 | 304 | 304 | 301 | 301 | 52,500 |
| 2023/12/22 | 305 | 305 | 302 | 304 | 24,000 |
| 2023/12/21 | 303 | 305 | 302 | 304 | 26,200 |
| 2023/12/20 | 302 | 306 | 302 | 305 | 115,600 |
| 2023/12/19 | 300 | 305 | 300 | 304 | 73,600 |
| 2023/12/18 | 301 | 301 | 300 | 301 | 53,000 |
| 2023/12/15 | 299 | 301 | 298 | 301 | 23,900 |
| 2023/12/14 | 304 | 304 | 295 | 299 | 54,600 |
| 2023/12/13 | 301 | 306 | 301 | 306 | 34,000 |
| 2023/12/12 | 305 | 306 | 300 | 301 | 35,000 |
| 2023/12/11 | 302 | 305 | 301 | 304 | 55,200 |
| 2023/12/08 | 308 | 308 | 300 | 300 | 71,900 |
| 2023/12/07 | 310 | 311 | 309 | 309 | 31,900 |
| 2023/12/06 | 313 | 313 | 309 | 311 | 46,900 |
| 2023/12/05 | 312 | 315 | 310 | 310 | 24,800 |
| 2023/12/04 | 314 | 314 | 312 | 314 | 21,700 |
| 2023/12/01 | 316 | 316 | 312 | 313 | 28,600 |
| 2023/11/30 | 311 | 314 | 310 | 314 | 23,100 |
| 2023/11/29 | 313 | 316 | 311 | 311 | 33,500 |
| 2023/11/28 | 313 | 315 | 312 | 315 | 32,900 |
| 2023/11/27 | 315 | 316 | 311 | 312 | 60,000 |
| 2023/11/24 | 309 | 313 | 306 | 312 | 56,000 |
| 2023/11/22 | 304 | 308 | 304 | 308 | 29,500 |
| 2023/11/21 | 304 | 307 | 304 | 307 | 35,700 |
| 2023/11/20 | 310 | 310 | 301 | 305 | 75,900 |
| 2023/11/17 | 306 | 308 | 305 | 307 | 23,700 |
| 2023/11/16 | 307 | 309 | 304 | 305 | 19,500 |
| 2023/11/15 | 311 | 311 | 306 | 308 | 22,200 |
| 2023/11/14 | 308 | 310 | 306 | 307 | 26,100 |
| 2023/11/13 | 310 | 310 | 306 | 307 | 41,200 |
| 2023/11/10 | 308 | 310 | 305 | 307 | 51,400 |
| 2023/11/09 | 306 | 309 | 302 | 309 | 21,000 |
| 2023/11/08 | 312 | 312 | 302 | 306 | 96,800 |
| 2023/11/07 | 314 | 315 | 312 | 312 | 38,500 |
| 2023/11/06 | 316 | 317 | 313 | 313 | 51,300 |
| 2023/11/02 | 316 | 318 | 311 | 314 | 92,100 |
| 2023/11/01 | 312 | 319 | 308 | 316 | 306,500 |
| 2023/10/31 | 301 | 306 | 297 | 306 | 135,700 |
| 2023/10/30 | 304 | 306 | 297 | 299 | 47,200 |
| 2023/10/27 | 294 | 302 | 294 | 302 | 55,900 |
| 2023/10/26 | 295 | 297 | 293 | 295 | 37,500 |
| 2023/10/25 | 298 | 299 | 296 | 299 | 37,800 |
| 2023/10/24 | 293 | 295 | 285 | 294 | 148,200 |
| 2023/10/23 | 299 | 301 | 292 | 294 | 90,600 |
| 2023/10/20 | 301 | 302 | 298 | 301 | 34,300 |
| 2023/10/19 | 303 | 303 | 299 | 302 | 40,600 |
| 2023/10/18 | 300 | 304 | 300 | 303 | 44,700 |
| 2023/10/17 | 302 | 304 | 299 | 299 | 31,900 |
| 2023/10/16 | 303 | 303 | 299 | 300 | 34,100 |
| 2023/10/13 | 305 | 307 | 302 | 303 | 77,000 |
| 2023/10/12 | 308 | 311 | 307 | 307 | 20,400 |
| 2023/10/11 | 316 | 316 | 306 | 307 | 59,500 |
| 2023/10/10 | 313 | 314 | 309 | 314 | 32,300 |
| 2023/10/06 | 308 | 310 | 302 | 310 | 39,600 |
| 2023/10/05 | 303 | 310 | 303 | 310 | 59,900 |
| 2023/10/04 | 300 | 307 | 299 | 302 | 151,200 |
| 2023/10/03 | 323 | 323 | 308 | 308 | 145,600 |