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

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
2026/08/10 499 507 497 503 60,900
2026/08/07 500 500 488 497 85,100
2026/08/06 499 504 497 501 36,000
2026/08/05 508 508 491 499 189,900
2026/08/04 491 509 491 503 227,800
2026/08/03 475 489 465 485 200,000
2026/07/31 465 480 462 480 85,900
2026/07/30 455 469 455 461 66,600
2026/07/29 464 472 455 462 107,300
2026/07/28 468 471 460 463 88,800
2026/07/27 471 479 468 474 106,100
2026/07/24 474 474 463 474 115,800
2026/07/23 478 486 475 482 55,800
2026/07/22 478 487 472 478 154,600
2026/07/21 449 480 449 478 210,900
2026/07/17 454 455 436 442 214,200
2026/07/16 462 463 453 454 55,600
2026/07/15 461 463 454 461 74,100
2026/07/14 460 463 454 459 61,400
2026/07/13 463 476 460 461 102,800
2026/07/10 460 471 460 463 68,800
2026/07/09 457 460 452 458 73,600
2026/07/08 473 474 459 461 87,900
2026/07/07 485 489 472 472 107,900
2026/07/06 469 489 467 483 116,200
2026/07/03 454 466 450 466 60,300
2026/07/02 455 462 450 454 101,400
2026/07/01 454 457 452 455 33,000
2026/06/30 459 460 452 455 35,000
2026/06/29 456 461 450 458 62,000
2026/06/26 451 454 445 452 69,300
2026/06/25 457 457 449 450 96,500
2026/06/24 455 461 447 450 130,200
2026/06/23 465 472 455 455 159,200
2026/06/22 469 476 464 466 122,600
2026/06/19 474 481 468 476 98,200
2026/06/18 494 494 478 482 57,100
2026/06/17 481 498 480 490 68,900
2026/06/16 491 492 480 483 41,100
2026/06/15 477 487 470 487 64,300
2026/06/12 465 473 459 465 65,200
2026/06/11 469 469 455 457 143,500
2026/06/10 486 486 468 477 66,400
2026/06/09 482 497 482 483 141,600
2026/06/08 478 478 462 466 103,900
2026/06/05 483 489 481 486 75,400
2026/06/04 475 481 471 477 107,300
2026/06/03 472 487 468 483 93,300
2026/06/02 470 474 458 467 205,700
2026/06/01 496 496 475 478 129,000
2026/05/29 509 519 494 496 147,200
2026/05/28 505 517 503 509 138,500
2026/05/27 514 517 505 510 91,700
2026/05/26 505 515 505 509 128,400
2026/05/25 517 525 508 514 78,300
2026/05/22 492 513 490 507 116,100
2026/05/21 490 501 486 497 129,100
2026/05/20 510 510 481 486 252,300
2026/05/19 527 530 515 516 148,900
2026/05/18 568 570 520 522 464,200
2026/05/15 619 646 607 618 136,100
2026/05/14 628 628 615 619 63,200
2026/05/13 616 630 615 625 54,600
2026/05/12 630 638 617 624 101,700
2026/05/11 620 630 614 629 90,100
2026/05/08 608 617 597 616 67,300
2026/05/07 600 614 598 611 91,800
2026/05/01 589 600 588 593 104,200
2026/04/30 608 608 597 599 46,800
2026/04/28 596 609 595 609 48,100
2026/04/27 596 605 587 596 98,000
2026/04/24 608 609 596 603 87,300
2026/04/23 610 612 602 608 42,200
2026/04/22 616 618 609 610 45,700
2026/04/21 624 625 618 619 44,500
2026/04/20 618 628 617 623 65,300
2026/04/17 618 618 609 616 63,600
2026/04/16 616 624 616 617 55,200
2026/04/15 630 639 606 613 73,200
2026/04/14 622 628 618 620 69,500
2026/04/13 608 616 606 608 51,300
2026/04/10 625 631 615 616 81,600
2026/04/09 640 642 621 624 77,200
2026/04/08 636 645 634 639 106,600
2026/04/07 609 627 600 606 86,300
2026/04/06 600 615 600 609 70,400
2026/04/03 597 608 596 598 43,700
2026/03/27 615 628 611 619 118,300
2026/03/26 646 647 619 621 92,700
2026/03/25 646 647 639 642 91,300
2026/03/24 635 637 616 626 83,000
2026/03/23 616 617 586 607 285,000
2026/03/19 657 657 638 640 92,500
2026/03/18 646 672 646 671 58,100
2026/03/17 662 662 645 645 72,700
2026/03/16 641 649 635 649 91,500
2026/03/13 651 653 641 646 98,500
2026/03/12 674 676 658 661 95,300
2026/03/11 680 691 677 681 119,300
2026/03/10 659 675 651 670 155,500
2026/03/09 640 644 616 639 296,900
2026/03/06 668 688 659 680 171,700
2026/03/05 675 688 667 688 190,500
2026/03/04 665 666 616 640 407,600
2026/03/03 722 726 689 693 246,400
2026/03/02 720 732 701 722 241,000
2026/02/27 728 754 723 754 148,000
2026/02/26 724 737 722 723 131,600
2026/02/25 717 732 716 719 217,100
2026/02/24 734 734 720 722 136,500
2026/02/20 744 746 723 734 174,500
2026/02/19 743 760 729 757 176,900
2026/02/18 751 752 740 743 164,600
2026/02/17 723 758 713 755 220,300
2026/02/16 726 743 725 737 163,400
2026/02/13 751 755 719 726 224,500
2026/02/12 767 767 747 766 242,100
2026/02/10 751 767 746 767 140,000
2026/02/09 782 783 744 749 239,400
2026/02/06 760 773 737 769 251,700
2026/02/05 757 781 749 761 334,000
2026/02/04 743 746 724 742 196,000
2026/02/03 718 745 702 745 386,900
2026/02/02 769 769 695 705 1,005,700
2026/01/30 778 785 755 784 387,400
2026/01/29 791 791 768 777 137,000
2026/01/28 784 785 760 776 161,300
2026/01/27 757 792 757 789 143,800
2026/01/26 789 794 757 769 251,000
2026/01/23 798 816 779 806 169,500
2026/01/22 768 789 761 786 194,600
2026/01/21 766 770 743 758 255,800
2026/01/20 800 803 781 784 142,000
2026/01/19 793 801 772 798 288,400
2026/01/16 765 793 749 790 329,900
2026/01/15 760 766 750 762 262,600
2026/01/14 747 753 736 750 197,000
2026/01/13 724 755 719 748 290,800
2026/01/09 678 715 674 715 253,100
2026/01/08 680 693 676 679 175,800
2026/01/07 658 686 651 677 159,400
2026/01/06 664 670 653 661 163,000
2026/01/05 657 665 655 658 86,500
2025/12/30 657 666 653 657 70,000
2025/12/29 641 668 641 656 167,200
2025/12/26 647 649 639 640 78,300
2025/12/25 650 657 647 650 88,200
2025/12/24 643 653 640 650 117,200
2025/12/23 637 643 631 643 72,700
2025/12/22 645 648 632 637 98,300
2025/12/19 618 641 618 641 87,700
2025/12/18 625 631 616 616 82,600
2025/12/17 631 631 618 627 78,700
2025/12/16 640 640 622 629 62,800
2025/12/15 620 642 620 640 100,400
2025/12/12 610 628 610 628 102,300
2025/12/11 628 628 606 607 147,700
2025/12/10 639 639 616 624 170,600
2025/12/09 660 660 633 638 182,300
2025/12/08 635 665 633 665 245,400
2025/12/05 629 636 620 625 158,600
2025/12/04 627 639 622 623 164,700
2025/12/03 614 634 605 634 215,600
2025/12/02 632 640 622 623 171,500
2025/12/01 670 670 618 641 873,700
2025/11/28 703 715 696 710 176,700
2025/11/27 672 709 672 703 255,500
2025/11/26 671 683 666 668 110,600
2025/11/25 690 694 661 667 215,400
2025/11/21 648 696 646 690 293,100
2025/11/20 666 667 651 657 124,600
2025/11/19 649 651 625 647 277,000
2025/11/18 665 665 636 650 174,100
2025/11/17 667 678 648 665 219,700
2025/11/14 643 664 634 662 296,800
2025/11/13 615 642 611 642 262,000
2025/11/12 614 620 605 607 144,900
2025/11/11 620 620 598 614 121,000
2025/11/10 595 613 594 610 200,000
2025/11/07 601 609 587 594 167,000
2025/11/06 614 618 599 609 272,500
2025/11/05 625 630 599 624 387,100
2025/11/04 647 675 628 635 872,300
2025/10/31 688 710 647 667 1,079,300
2025/10/30 623 640 622 639 273,100
2025/10/29 647 652 626 633 238,500
2025/10/28 660 670 632 637 444,600
2025/10/27 654 676 637 658 669,800
2025/10/24 607 624 592 624 377,200
2025/10/23 590 611 590 600 326,200
2025/10/22 565 590 563 590 180,100
2025/10/21 561 572 549 564 157,900
2025/10/20 543 559 541 555 130,100
2025/10/17 534 541 524 535 62,500
2025/10/16 532 545 532 535 95,700
2025/10/15 531 539 527 536 72,500
2025/10/14 524 533 516 530 183,800
2025/10/10 558 560 534 534 133,400
2025/10/09 552 560 543 553 114,900
2025/10/08 539 555 536 555 99,900

このページの先頭へ