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
2007/12/28 675 697 675 697 14,900
2007/12/27 650 685 650 685 24,000
2007/12/26 647 677 647 659 18,400
2007/12/25 688 688 649 649 15,300
2007/12/21 649 653 640 648 10,900
2007/12/20 670 670 610 640 63,800
2007/12/19 690 691 675 680 11,800
2007/12/18 680 693 672 691 15,600
2007/12/17 701 701 681 699 19,600
2007/12/14 698 705 685 700 39,300
2007/12/13 686 694 677 694 31,000
2007/12/12 688 695 676 686 24,400
2007/12/11 684 694 683 688 9,800
2007/12/10 685 688 675 685 14,100
2007/12/07 670 684 670 680 23,400
2007/12/06 680 680 652 674 30,300
2007/12/05 690 694 682 684 11,600
2007/12/04 694 701 684 694 5,200
2007/12/03 699 703 680 700 23,600
2007/11/30 699 700 686 699 11,600
2007/11/29 693 700 687 699 23,600
2007/11/28 699 720 686 703 6,900
2007/11/27 700 700 692 699 4,300
2007/11/26 691 700 685 700 6,300
2007/11/22 705 705 676 700 7,400
2007/11/21 690 705 676 704 5,000
2007/11/20 694 700 673 700 11,300
2007/11/19 704 705 685 700 5,000
2007/11/16 690 704 684 704 10,400
2007/11/15 680 705 680 705 10,200
2007/11/14 671 720 667 690 16,900
2007/11/13 670 694 661 685 15,200
2007/11/12 671 680 650 680 35,300
2007/11/09 689 705 689 699 11,100
2007/11/08 684 700 680 699 10,700
2007/11/07 715 729 701 704 17,900
2007/11/06 729 730 706 713 13,300
2007/11/05 719 733 708 732 16,600
2007/11/02 735 743 716 718 26,700
2007/11/01 760 760 731 745 9,000
2007/10/31 755 761 743 760 8,600
2007/10/30 756 765 746 757 9,400
2007/10/29 711 768 694 766 61,100
2007/10/26 727 740 724 730 7,600
2007/10/25 750 750 725 730 4,900
2007/10/24 750 757 723 739 29,500
2007/10/23 755 767 755 760 16,100
2007/10/22 750 765 747 760 16,200
2007/10/19 760 770 758 769 19,500
2007/10/18 771 781 770 774 16,200
2007/10/17 761 788 757 774 23,600
2007/10/16 775 791 756 777 17,200
2007/10/15 777 780 750 780 27,700
2007/10/12 778 790 773 777 31,800
2007/10/11 769 777 751 777 30,200
2007/10/10 800 800 779 779 13,200
2007/10/09 808 817 797 800 15,200
2007/10/05 822 822 790 810 31,500
2007/10/04 835 840 827 832 16,200
2007/10/03 830 846 830 841 11,500
2007/10/02 832 839 830 835 35,600
2007/10/01 835 840 825 832 11,900
2007/09/28 815 837 811 832 39,600
2007/09/27 790 834 790 817 37,800
2007/09/26 769 776 760 774 21,900
2007/09/25 757 766 749 759 27,000
2007/09/21 740 760 739 755 39,700
2007/09/20 725 747 722 739 53,300
2007/09/19 721 737 716 725 24,200
2007/09/18 730 730 711 719 22,700
2007/09/14 709 728 709 723 35,400
2007/09/13 715 719 701 708 22,300
2007/09/12 705 725 699 707 41,600
2007/09/11 692 707 682 700 28,200
2007/09/10 685 705 679 699 28,300
2007/09/07 684 710 682 700 41,800
2007/09/06 689 705 677 701 63,900
2007/09/05 715 720 691 701 47,700
2007/09/04 718 730 711 722 40,500
2007/09/03 730 739 720 723 59,600
2007/08/31 730 740 720 739 56,000
2007/08/30 729 749 729 740 80,700
2007/08/29 730 735 705 735 45,700
2007/08/28 735 749 726 735 18,800
2007/08/27 746 750 730 742 24,100
2007/08/24 754 754 726 746 22,700
2007/08/23 750 754 736 754 16,800
2007/08/22 735 751 725 733 50,400
2007/08/21 750 765 745 765 30,800
2007/08/20 730 755 730 755 43,700
2007/08/17 735 747 710 730 48,300
2007/08/16 778 784 725 755 67,100
2007/08/15 800 801 775 788 31,300
2007/08/14 786 801 776 794 42,200
2007/08/13 739 778 739 771 37,600
2007/08/10 756 765 723 765 59,600
2007/08/09 801 807 765 784 75,300
2007/08/08 814 820 784 797 110,700
2007/08/07 840 864 825 864 31,900
2007/08/06 820 840 801 838 50,100
2007/08/03 865 874 830 835 53,800
2007/08/02 880 895 875 875 16,600
2007/08/01 900 905 880 885 25,100
2007/07/31 904 922 893 910 20,300
2007/07/30 890 904 858 904 42,100
2007/07/27 889 900 881 893 20,200
2007/07/26 918 918 902 909 16,900
2007/07/25 920 920 903 908 19,600
2007/07/24 928 930 915 920 12,700
2007/07/23 912 920 910 920 24,300
2007/07/20 910 918 908 912 19,200
2007/07/19 919 925 910 914 28,100
2007/07/18 934 938 916 927 18,100
2007/07/17 934 938 926 934 39,900
2007/07/13 941 945 926 934 36,000
2007/07/12 949 950 935 940 52,700
2007/07/11 948 955 941 949 52,600
2007/07/10 957 962 945 955 62,400
2007/07/09 972 972 952 956 35,900
2007/07/06 972 972 960 972 18,000
2007/07/05 956 983 950 972 112,700
2007/07/04 946 961 943 956 52,100
2007/07/03 953 962 949 950 42,000
2007/07/02 960 969 949 951 30,800
2007/06/29 962 967 958 965 27,500
2007/06/28 951 968 948 955 36,900
2007/06/27 956 957 949 950 21,900
2007/06/26 960 966 950 966 41,800
2007/06/25 967 978 959 969 36,500
2007/06/22 977 977 952 970 59,300
2007/06/21 960 977 952 968 37,000
2007/06/20 965 970 947 965 49,300
2007/06/19 955 970 950 965 38,900
2007/06/18 959 960 948 954 15,100
2007/06/15 950 959 936 945 54,800
2007/06/14 945 945 925 943 30,600
2007/06/13 950 966 915 945 51,200
2007/06/12 965 966 943 954 37,400
2007/06/11 964 981 963 963 22,900
2007/06/08 979 979 960 961 18,000
2007/06/07 975 975 969 969 10,400
2007/06/06 980 981 975 975 14,600
2007/06/05 980 985 974 980 29,900
2007/06/04 983 995 970 980 39,500
2007/06/01 973 974 956 964 11,800
2007/05/31 960 975 940 969 80,200
2007/05/30 958 970 951 959 51,700
2007/05/29 942 950 930 948 111,500
2007/05/28 978 978 931 952 58,300
2007/05/25 995 995 970 980 89,100
2007/05/24 998 1,005 973 1,004 89,700
2007/05/23 1,000 1,015 998 1,000 78,800
2007/05/22 990 999 980 999 93,700
2007/05/21 990 1,010 943 1,000 51,000
2007/05/18 1,000 1,005 970 1,005 11,700
2007/05/17 983 1,015 976 1,000 22,800
2007/05/16 932 984 932 975 48,800
2007/05/15 977 983 960 967 43,300
2007/05/14 1,000 1,010 968 987 36,800
2007/05/11 1,022 1,022 1,001 1,001 12,300
2007/05/10 1,026 1,027 1,002 1,002 21,300
2007/05/09 1,030 1,047 1,030 1,037 7,600
2007/05/08 1,047 1,047 1,035 1,045 11,700
2007/05/07 1,053 1,069 1,041 1,048 5,800
2007/05/02 1,086 1,086 1,050 1,054 27,400
2007/05/01 1,095 1,100 1,061 1,090 18,700
2007/04/27 1,080 1,090 1,080 1,090 17,400
2007/04/26 1,084 1,093 1,070 1,077 6,400
2007/04/25 1,084 1,084 1,065 1,084 10,200
2007/04/24 1,070 1,080 1,053 1,075 14,100
2007/04/23 1,062 1,065 1,042 1,052 6,100
2007/04/20 1,065 1,072 1,051 1,065 19,300
2007/04/19 1,070 1,070 1,040 1,065 16,800
2007/04/18 1,062 1,074 1,062 1,072 2,900
2007/04/17 1,046 1,060 1,046 1,060 28,000
2007/04/16 1,010 1,031 1,010 1,026 5,400
2007/04/13 1,023 1,024 1,006 1,012 11,900
2007/04/12 1,023 1,024 1,010 1,023 21,900
2007/04/11 1,045 1,045 1,019 1,023 17,900
2007/04/10 1,039 1,040 1,010 1,033 20,800
2007/04/09 1,067 1,069 1,000 1,054 25,300
2007/04/06 1,070 1,071 1,062 1,067 2,600
2007/04/05 1,081 1,090 1,060 1,070 19,000
2007/04/04 1,068 1,100 1,068 1,076 8,000
2007/04/03 1,065 1,070 1,052 1,068 12,000
2007/04/02 1,090 1,117 1,069 1,070 30,100
2007/03/30 1,073 1,079 1,065 1,070 25,600
2007/03/29 1,077 1,077 1,065 1,070 16,800
2007/03/28 1,105 1,108 1,085 1,101 15,600
2007/03/27 1,154 1,154 1,106 1,109 41,400
2007/03/26 1,204 1,204 1,147 1,148 54,500
2007/03/23 1,193 1,207 1,190 1,205 9,300
2007/03/22 1,205 1,211 1,180 1,185 10,900
2007/03/20 1,225 1,225 1,185 1,185 9,000
2007/03/19 1,203 1,211 1,200 1,205 14,800
2007/03/16 1,220 1,220 1,190 1,217 6,800
2007/03/15 1,225 1,228 1,208 1,225 13,500
2007/03/14 1,181 1,240 1,180 1,185 28,400
2007/03/13 1,249 1,249 1,220 1,221 5,200
2007/03/12 1,250 1,250 1,230 1,247 14,500
2007/03/09 1,250 1,250 1,210 1,246 25,800
2007/03/08 1,210 1,235 1,210 1,230 28,700
2007/03/07 1,182 1,208 1,182 1,208 11,400
2007/03/06 1,170 1,198 1,139 1,180 59,100
2007/03/05 1,185 1,185 1,160 1,165 19,800
2007/03/02 1,212 1,215 1,197 1,205 11,000
2007/03/01 1,220 1,222 1,192 1,212 31,100
2007/02/28 1,123 1,230 1,123 1,218 35,500
2007/02/27 1,250 1,265 1,234 1,263 39,600
2007/02/26 1,250 1,254 1,238 1,253 61,000
2007/02/23 1,220 1,239 1,215 1,237 66,300
2007/02/22 1,219 1,220 1,201 1,215 36,400
2007/02/21 1,229 1,234 1,216 1,220 17,400
2007/02/20 1,250 1,250 1,235 1,235 19,900
2007/02/19 1,239 1,250 1,239 1,250 20,600
2007/02/16 1,236 1,239 1,220 1,239 20,700
2007/02/15 1,235 1,240 1,230 1,239 27,600
2007/02/14 1,233 1,236 1,221 1,235 23,600
2007/02/13 1,210 1,233 1,183 1,233 32,000
2007/02/09 1,228 1,228 1,160 1,210 17,600
2007/02/08 1,224 1,229 1,201 1,229 59,300
2007/02/07 1,236 1,241 1,218 1,225 29,200
2007/02/06 1,220 1,234 1,215 1,234 14,600
2007/02/05 1,222 1,225 1,200 1,205 17,100
2007/02/02 1,239 1,239 1,220 1,222 15,500
2007/02/01 1,230 1,240 1,229 1,240 28,000
2007/01/31 1,211 1,243 1,211 1,225 51,500
2007/01/30 1,209 1,220 1,206 1,211 35,400
2007/01/29 1,200 1,218 1,187 1,195 38,100
2007/01/26 1,185 1,209 1,185 1,209 17,500
2007/01/25 1,195 1,215 1,185 1,195 33,600
2007/01/24 1,200 1,203 1,193 1,193 52,500
2007/01/23 1,224 1,224 1,185 1,185 38,800
2007/01/22 1,239 1,253 1,224 1,224 50,500
2007/01/19 1,212 1,233 1,210 1,230 56,900
2007/01/18 1,207 1,220 1,204 1,212 33,800
2007/01/17 1,180 1,210 1,180 1,208 64,300
2007/01/16 1,181 1,190 1,160 1,175 21,300
2007/01/15 1,180 1,197 1,174 1,181 16,600
2007/01/12 1,165 1,200 1,150 1,198 48,000
2007/01/11 1,146 1,160 1,133 1,159 19,600
2007/01/10 1,128 1,140 1,102 1,126 7,800
2007/01/09 1,127 1,148 1,126 1,148 8,200
2007/01/05 1,168 1,174 1,125 1,126 31,600
2007/01/04 1,200 1,203 1,174 1,174 28,200

このページの先頭へ