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 |
|---|---|---|---|---|---|
| 2025/09/12 | 580 | 618 | 579 | 605 | 327,500 |
| 2025/09/11 | 580 | 593 | 570 | 582 | 211,000 |
| 2025/09/10 | 589 | 589 | 575 | 580 | 139,100 |
| 2025/09/09 | 569 | 588 | 569 | 585 | 247,000 |
| 2025/09/08 | 579 | 580 | 558 | 567 | 346,100 |
| 2025/09/05 | 545 | 577 | 545 | 569 | 535,900 |
| 2025/09/04 | 560 | 562 | 536 | 542 | 712,600 |
| 2025/09/03 | 559 | 592 | 557 | 565 | 400,400 |
| 2025/09/02 | 574 | 584 | 560 | 567 | 414,200 |
| 2025/09/01 | 593 | 608 | 556 | 574 | 774,600 |
| 2025/08/29 | 613 | 635 | 576 | 590 | 863,900 |
| 2025/08/28 | 593 | 609 | 586 | 608 | 580,500 |
| 2025/08/27 | 583 | 588 | 561 | 563 | 547,500 |
| 2025/08/26 | 556 | 576 | 550 | 573 | 390,400 |
| 2025/08/25 | 551 | 555 | 533 | 555 | 436,100 |
| 2025/08/22 | 523 | 530 | 519 | 527 | 183,200 |
| 2025/08/21 | 507 | 522 | 503 | 518 | 223,800 |
| 2025/08/20 | 515 | 517 | 499 | 507 | 347,600 |
| 2025/08/19 | 517 | 523 | 507 | 516 | 259,900 |
| 2025/08/18 | 495 | 519 | 494 | 516 | 541,500 |
| 2025/08/15 | 487 | 494 | 484 | 485 | 241,700 |
| 2025/08/14 | 478 | 486 | 466 | 484 | 325,100 |
| 2025/08/13 | 493 | 496 | 480 | 481 | 259,100 |
| 2025/08/12 | 480 | 497 | 477 | 487 | 507,700 |
| 2025/08/08 | 474 | 476 | 467 | 473 | 179,200 |
| 2025/08/07 | 464 | 473 | 462 | 470 | 178,300 |
| 2025/08/06 | 452 | 466 | 452 | 461 | 314,800 |
| 2025/08/05 | 451 | 456 | 445 | 451 | 257,800 |
| 2025/08/04 | 447 | 458 | 446 | 453 | 292,900 |
| 2025/08/01 | 461 | 486 | 448 | 455 | 2,241,000 |
| 2025/07/31 | 410 | 413 | 406 | 413 | 196,900 |
| 2025/07/30 | 407 | 416 | 407 | 413 | 87,600 |
| 2025/07/29 | 415 | 415 | 405 | 411 | 127,000 |
| 2025/07/28 | 412 | 418 | 408 | 415 | 223,300 |
| 2025/07/25 | 412 | 413 | 403 | 407 | 149,900 |
| 2025/07/24 | 408 | 410 | 398 | 410 | 266,000 |
| 2025/07/23 | 399 | 407 | 391 | 403 | 268,500 |
| 2025/07/22 | 391 | 398 | 384 | 398 | 225,300 |
| 2025/07/18 | 379 | 392 | 372 | 390 | 270,800 |
| 2025/07/17 | 370 | 379 | 367 | 379 | 163,600 |
| 2025/07/16 | 368 | 369 | 359 | 366 | 111,500 |
| 2025/07/15 | 364 | 370 | 362 | 370 | 91,600 |
| 2025/07/14 | 356 | 363 | 356 | 363 | 74,500 |
| 2025/07/11 | 355 | 362 | 355 | 356 | 46,000 |
| 2025/07/10 | 361 | 361 | 353 | 355 | 43,100 |
| 2025/07/09 | 359 | 361 | 356 | 357 | 49,900 |
| 2025/07/08 | 353 | 360 | 353 | 356 | 52,400 |
| 2025/07/07 | 360 | 362 | 353 | 354 | 89,900 |
| 2025/07/04 | 368 | 369 | 360 | 361 | 85,900 |
| 2025/07/03 | 369 | 370 | 361 | 366 | 77,100 |
| 2025/07/02 | 371 | 373 | 365 | 370 | 74,200 |
| 2025/07/01 | 378 | 378 | 368 | 370 | 171,700 |
| 2025/06/30 | 372 | 393 | 366 | 379 | 487,400 |
| 2025/06/27 | 366 | 366 | 355 | 358 | 117,000 |
| 2025/06/26 | 374 | 385 | 354 | 358 | 776,200 |
| 2025/06/25 | 348 | 349 | 340 | 343 | 91,300 |
| 2025/06/24 | 353 | 355 | 345 | 350 | 93,700 |
| 2025/06/23 | 348 | 360 | 340 | 350 | 255,100 |
| 2025/06/20 | 346 | 349 | 343 | 349 | 52,300 |
| 2025/06/19 | 341 | 347 | 338 | 346 | 176,600 |
| 2025/06/18 | 345 | 345 | 340 | 340 | 56,400 |
| 2025/06/17 | 332 | 345 | 328 | 343 | 202,700 |
| 2025/06/16 | 324 | 332 | 322 | 332 | 84,800 |
| 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 |