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 |
|---|---|---|---|---|---|
| 2025/06/13 | 325 | 329 | 320 | 325 | 81,600 |
| 2025/06/12 | 320 | 324 | 318 | 324 | 86,300 |
| 2025/06/11 | 313 | 320 | 308 | 320 | 77,300 |
| 2025/06/10 | 306 | 314 | 306 | 313 | 47,600 |
| 2025/06/09 | 304 | 309 | 303 | 308 | 49,500 |
| 2025/06/06 | 305 | 307 | 303 | 305 | 30,900 |
| 2025/06/05 | 303 | 305 | 301 | 301 | 46,900 |
| 2025/06/04 | 306 | 306 | 304 | 306 | 14,600 |
| 2025/06/03 | 309 | 309 | 303 | 305 | 42,600 |
| 2025/06/02 | 306 | 312 | 306 | 308 | 63,000 |
| 2025/05/30 | 302 | 305 | 301 | 305 | 99,900 |
| 2025/05/29 | 298 | 303 | 297 | 302 | 65,800 |
| 2025/05/28 | 300 | 301 | 298 | 300 | 34,800 |
| 2025/05/27 | 297 | 300 | 295 | 300 | 66,200 |
| 2025/05/26 | 294 | 297 | 288 | 297 | 53,900 |
| 2025/05/23 | 293 | 294 | 290 | 294 | 32,900 |
| 2025/05/22 | 289 | 293 | 288 | 293 | 15,900 |
| 2025/05/21 | 289 | 302 | 280 | 293 | 395,800 |
| 2025/05/20 | 290 | 291 | 287 | 290 | 36,000 |
| 2025/05/19 | 281 | 290 | 280 | 290 | 68,600 |
| 2025/05/16 | 289 | 289 | 282 | 283 | 96,200 |
| 2025/05/15 | 286 | 294 | 286 | 288 | 207,300 |
| 2025/05/14 | 277 | 278 | 274 | 278 | 34,800 |
| 2025/05/13 | 276 | 278 | 275 | 275 | 25,100 |
| 2025/05/12 | 273 | 277 | 271 | 277 | 31,300 |
| 2025/05/09 | 274 | 275 | 272 | 273 | 19,200 |
| 2025/05/08 | 269 | 273 | 269 | 273 | 21,900 |
| 2025/05/07 | 267 | 271 | 267 | 271 | 16,200 |
| 2025/05/02 | 271 | 272 | 269 | 269 | 14,000 |
| 2025/05/01 | 272 | 274 | 270 | 270 | 11,900 |
| 2025/04/30 | 276 | 276 | 271 | 272 | 16,600 |
| 2025/04/28 | 269 | 285 | 259 | 275 | 246,100 |
| 2025/04/25 | 263 | 284 | 259 | 265 | 254,700 |
| 2025/04/24 | 264 | 267 | 263 | 263 | 16,500 |
| 2025/04/23 | 263 | 263 | 261 | 263 | 14,900 |
| 2025/04/22 | 259 | 262 | 259 | 262 | 9,400 |
| 2025/04/21 | 262 | 262 | 259 | 259 | 13,200 |
| 2025/04/18 | 259 | 261 | 258 | 261 | 14,400 |
| 2025/04/17 | 256 | 258 | 254 | 257 | 11,600 |
| 2025/04/16 | 258 | 258 | 254 | 254 | 18,300 |
| 2025/04/15 | 258 | 259 | 254 | 255 | 21,600 |
| 2025/04/14 | 255 | 258 | 254 | 254 | 15,500 |
| 2025/04/11 | 248 | 253 | 243 | 253 | 35,400 |
| 2025/04/10 | 260 | 260 | 247 | 249 | 88,600 |
| 2025/04/09 | 246 | 246 | 237 | 244 | 43,100 |
| 2025/04/08 | 236 | 248 | 234 | 242 | 68,000 |
| 2025/04/07 | 235 | 236 | 225 | 228 | 163,700 |
| 2025/04/04 | 251 | 254 | 240 | 245 | 139,800 |
| 2025/04/03 | 269 | 269 | 259 | 260 | 95,200 |
| 2025/04/02 | 278 | 278 | 272 | 272 | 33,900 |
| 2025/04/01 | 280 | 280 | 269 | 278 | 79,400 |
| 2025/03/31 | 279 | 279 | 276 | 279 | 53,400 |
| 2025/03/28 | 284 | 284 | 279 | 279 | 65,800 |
| 2025/03/27 | 295 | 295 | 292 | 293 | 68,200 |
| 2025/03/26 | 295 | 296 | 293 | 296 | 47,300 |
| 2025/03/25 | 295 | 297 | 293 | 295 | 66,000 |
| 2025/03/24 | 296 | 296 | 293 | 295 | 46,100 |
| 2025/03/21 | 295 | 295 | 292 | 295 | 38,300 |
| 2025/03/19 | 292 | 294 | 292 | 292 | 24,800 |
| 2025/03/18 | 292 | 293 | 290 | 291 | 27,000 |
| 2025/03/17 | 290 | 292 | 289 | 292 | 49,700 |
| 2025/03/14 | 287 | 288 | 286 | 286 | 28,800 |
| 2025/03/13 | 287 | 288 | 286 | 288 | 32,700 |
| 2025/03/12 | 285 | 288 | 285 | 287 | 34,500 |
| 2025/03/11 | 285 | 285 | 281 | 284 | 42,900 |
| 2025/03/10 | 285 | 288 | 285 | 287 | 46,900 |
| 2025/03/07 | 283 | 285 | 282 | 284 | 32,000 |
| 2025/03/06 | 283 | 285 | 280 | 284 | 58,900 |
| 2025/03/05 | 282 | 287 | 281 | 284 | 67,600 |
| 2025/03/04 | 283 | 284 | 280 | 282 | 56,900 |
| 2025/03/03 | 278 | 283 | 278 | 282 | 82,000 |
| 2025/02/28 | 275 | 276 | 273 | 276 | 30,900 |
| 2025/02/27 | 274 | 276 | 273 | 274 | 27,500 |
| 2025/02/26 | 276 | 276 | 271 | 272 | 73,600 |
| 2025/02/25 | 278 | 279 | 275 | 275 | 45,000 |
| 2025/02/21 | 280 | 280 | 277 | 278 | 19,200 |
| 2025/02/20 | 280 | 280 | 277 | 280 | 20,700 |
| 2025/02/19 | 280 | 281 | 278 | 280 | 40,200 |
| 2025/02/18 | 281 | 281 | 279 | 279 | 18,100 |
| 2025/02/17 | 280 | 281 | 279 | 281 | 23,900 |
| 2025/02/14 | 281 | 282 | 279 | 279 | 26,400 |
| 2025/02/13 | 280 | 283 | 280 | 280 | 27,000 |
| 2025/02/12 | 282 | 282 | 279 | 280 | 37,400 |
| 2025/02/10 | 278 | 282 | 278 | 281 | 83,800 |
| 2025/02/07 | 275 | 278 | 275 | 276 | 35,300 |
| 2025/02/06 | 277 | 278 | 273 | 275 | 47,800 |
| 2025/02/05 | 275 | 277 | 274 | 277 | 52,200 |
| 2025/02/04 | 277 | 278 | 273 | 275 | 131,400 |
| 2025/02/03 | 278 | 279 | 271 | 276 | 494,500 |
| 2025/01/31 | 255 | 260 | 253 | 260 | 37,400 |
| 2025/01/30 | 256 | 256 | 250 | 254 | 132,100 |
| 2025/01/29 | 258 | 258 | 254 | 255 | 19,900 |
| 2025/01/28 | 258 | 261 | 255 | 258 | 73,100 |
| 2025/01/27 | 255 | 257 | 255 | 257 | 42,300 |
| 2025/01/24 | 255 | 255 | 252 | 255 | 10,600 |
| 2025/01/23 | 253 | 254 | 252 | 254 | 15,600 |
| 2025/01/22 | 253 | 254 | 251 | 253 | 26,200 |
| 2025/01/21 | 254 | 254 | 251 | 253 | 7,000 |
| 2025/01/20 | 251 | 253 | 250 | 253 | 22,800 |
| 2025/01/17 | 249 | 250 | 246 | 250 | 25,000 |
| 2025/01/16 | 254 | 254 | 250 | 251 | 24,500 |
| 2025/01/15 | 255 | 255 | 253 | 253 | 3,700 |
| 2025/01/14 | 256 | 256 | 252 | 253 | 13,400 |
| 2025/01/10 | 256 | 257 | 255 | 255 | 7,700 |
| 2025/01/09 | 257 | 257 | 255 | 257 | 24,800 |
| 2025/01/08 | 256 | 258 | 256 | 257 | 17,100 |
| 2025/01/07 | 256 | 257 | 254 | 256 | 41,400 |
| 2025/01/06 | 253 | 254 | 252 | 254 | 33,900 |
| 2024/12/30 | 250 | 253 | 250 | 253 | 24,500 |
| 2024/12/27 | 247 | 249 | 247 | 249 | 27,900 |
| 2024/12/26 | 245 | 250 | 245 | 248 | 40,200 |
| 2024/12/25 | 247 | 247 | 245 | 246 | 41,600 |
| 2024/12/24 | 245 | 246 | 244 | 246 | 55,400 |
| 2024/12/23 | 244 | 245 | 241 | 245 | 69,300 |
| 2024/12/20 | 244 | 245 | 243 | 244 | 25,100 |
| 2024/12/19 | 243 | 246 | 241 | 245 | 98,800 |
| 2024/12/18 | 243 | 244 | 242 | 242 | 34,900 |
| 2024/12/17 | 245 | 245 | 242 | 242 | 19,800 |
| 2024/12/16 | 246 | 247 | 244 | 245 | 23,500 |
| 2024/12/13 | 245 | 248 | 245 | 246 | 16,800 |
| 2024/12/12 | 245 | 248 | 244 | 245 | 67,000 |
| 2024/12/11 | 246 | 247 | 244 | 245 | 44,800 |
| 2024/12/10 | 242 | 246 | 242 | 245 | 125,000 |
| 2024/12/09 | 241 | 242 | 240 | 242 | 43,000 |
| 2024/12/06 | 240 | 242 | 238 | 242 | 105,000 |
| 2024/12/05 | 241 | 241 | 238 | 240 | 45,600 |
| 2024/12/04 | 242 | 242 | 238 | 240 | 55,300 |
| 2024/12/03 | 242 | 244 | 242 | 243 | 37,100 |
| 2024/12/02 | 243 | 243 | 240 | 242 | 101,700 |
| 2024/11/29 | 245 | 245 | 241 | 242 | 60,700 |
| 2024/11/28 | 246 | 247 | 244 | 245 | 23,200 |
| 2024/11/27 | 245 | 247 | 242 | 247 | 113,800 |
| 2024/11/26 | 244 | 245 | 242 | 243 | 52,200 |
| 2024/11/25 | 244 | 246 | 244 | 244 | 30,700 |
| 2024/11/22 | 245 | 246 | 244 | 245 | 50,300 |
| 2024/11/21 | 246 | 246 | 244 | 246 | 56,400 |
| 2024/11/20 | 249 | 249 | 245 | 245 | 97,000 |
| 2024/11/19 | 249 | 249 | 247 | 248 | 68,500 |
| 2024/11/18 | 247 | 249 | 246 | 249 | 25,000 |
| 2024/11/15 | 250 | 250 | 246 | 246 | 47,400 |
| 2024/11/14 | 251 | 251 | 248 | 249 | 34,000 |
| 2024/11/13 | 250 | 251 | 246 | 249 | 41,700 |
| 2024/11/12 | 249 | 252 | 247 | 249 | 59,300 |
| 2024/11/11 | 251 | 251 | 247 | 247 | 81,500 |
| 2024/11/08 | 251 | 253 | 249 | 251 | 49,000 |
| 2024/11/07 | 254 | 254 | 248 | 250 | 103,500 |
| 2024/11/06 | 251 | 254 | 251 | 252 | 25,000 |
| 2024/11/05 | 253 | 254 | 249 | 251 | 78,600 |
| 2024/11/01 | 257 | 259 | 251 | 253 | 97,600 |
| 2024/10/31 | 261 | 263 | 259 | 261 | 46,200 |
| 2024/10/30 | 263 | 264 | 262 | 263 | 31,100 |
| 2024/10/29 | 261 | 263 | 261 | 263 | 24,300 |
| 2024/10/28 | 258 | 263 | 258 | 262 | 30,800 |
| 2024/10/25 | 263 | 263 | 259 | 260 | 23,600 |
| 2024/10/24 | 261 | 263 | 260 | 262 | 18,100 |
| 2024/10/23 | 260 | 262 | 259 | 261 | 11,900 |
| 2024/10/22 | 262 | 263 | 258 | 260 | 18,200 |
| 2024/10/21 | 262 | 265 | 261 | 262 | 31,100 |
| 2024/10/18 | 262 | 262 | 257 | 258 | 41,400 |
| 2024/10/17 | 261 | 263 | 261 | 261 | 29,700 |
| 2024/10/16 | 260 | 265 | 259 | 262 | 16,600 |
| 2024/10/15 | 265 | 265 | 260 | 262 | 26,300 |
| 2024/10/11 | 265 | 265 | 263 | 263 | 10,600 |
| 2024/10/10 | 265 | 267 | 263 | 267 | 25,200 |
| 2024/10/09 | 266 | 267 | 264 | 266 | 6,200 |
| 2024/10/08 | 267 | 268 | 264 | 266 | 21,100 |
| 2024/10/07 | 268 | 270 | 267 | 268 | 25,400 |
| 2024/10/04 | 267 | 268 | 265 | 267 | 9,600 |
| 2024/10/03 | 270 | 270 | 265 | 265 | 13,900 |
| 2024/10/02 | 266 | 267 | 263 | 264 | 29,600 |
| 2024/10/01 | 266 | 270 | 265 | 268 | 16,300 |
| 2024/09/30 | 267 | 267 | 262 | 265 | 36,800 |
| 2024/09/27 | 272 | 274 | 270 | 273 | 26,100 |
| 2024/09/26 | 273 | 276 | 272 | 275 | 47,600 |
| 2024/09/25 | 272 | 273 | 270 | 272 | 23,500 |
| 2024/09/24 | 271 | 271 | 267 | 271 | 51,400 |
| 2024/09/20 | 272 | 274 | 269 | 271 | 81,200 |
| 2024/09/19 | 268 | 271 | 266 | 270 | 40,500 |
| 2024/09/18 | 268 | 268 | 263 | 266 | 17,100 |
| 2024/09/17 | 270 | 270 | 261 | 262 | 48,400 |
| 2024/09/13 | 265 | 266 | 263 | 265 | 13,400 |
| 2024/09/12 | 263 | 269 | 262 | 263 | 34,500 |
| 2024/09/11 | 267 | 269 | 256 | 257 | 42,200 |
| 2024/09/10 | 265 | 268 | 264 | 268 | 20,000 |
| 2024/09/09 | 265 | 266 | 260 | 266 | 32,300 |
| 2024/09/06 | 270 | 270 | 266 | 269 | 29,500 |
| 2024/09/05 | 270 | 276 | 270 | 271 | 23,600 |
| 2024/09/04 | 275 | 275 | 269 | 269 | 74,000 |
| 2024/09/03 | 285 | 285 | 277 | 280 | 58,000 |
| 2024/09/02 | 279 | 286 | 279 | 283 | 88,900 |
| 2024/08/30 | 272 | 276 | 271 | 276 | 28,600 |
| 2024/08/29 | 270 | 271 | 268 | 271 | 16,100 |
| 2024/08/28 | 265 | 267 | 264 | 267 | 54,700 |
| 2024/08/27 | 263 | 270 | 263 | 268 | 38,300 |
| 2024/08/26 | 264 | 267 | 263 | 266 | 19,900 |
| 2024/08/23 | 261 | 263 | 259 | 262 | 31,900 |
| 2024/08/22 | 261 | 263 | 258 | 261 | 43,400 |
| 2024/08/21 | 263 | 265 | 257 | 259 | 55,200 |
| 2024/08/20 | 263 | 267 | 263 | 264 | 47,000 |
| 2024/08/19 | 260 | 266 | 259 | 261 | 87,800 |