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
2010/12/30 295 296 291 296 18,000
2010/12/29 295 296 293 296 26,100
2010/12/28 292 295 291 295 17,700
2010/12/27 292 293 289 293 61,500
2010/12/24 296 296 291 291 44,300
2010/12/22 298 298 294 294 47,500
2010/12/21 301 301 295 296 67,200
2010/12/20 300 303 297 300 32,400
2010/12/17 304 304 297 297 18,200
2010/12/16 300 302 297 302 26,900
2010/12/15 305 307 298 300 38,800
2010/12/14 300 303 296 302 20,600
2010/12/13 293 299 293 299 25,000
2010/12/10 293 296 290 295 17,800
2010/12/09 295 300 290 293 35,800
2010/12/08 292 299 292 298 52,500
2010/12/07 288 291 286 290 53,200
2010/12/06 287 289 284 288 38,300
2010/12/03 281 285 280 285 30,200
2010/12/02 280 280 275 280 30,100
2010/12/01 275 278 270 272 63,800
2010/11/30 277 278 272 277 25,400
2010/11/29 278 280 270 277 42,000
2010/11/26 274 278 270 275 35,300
2010/11/25 264 274 262 272 52,700
2010/11/24 260 265 259 264 72,800
2010/11/22 270 272 261 266 90,000
2010/11/19 268 275 268 271 32,200
2010/11/18 270 272 268 271 14,300
2010/11/17 269 275 268 273 9,700
2010/11/16 272 274 269 273 12,600
2010/11/15 275 275 270 270 10,200
2010/11/12 270 276 270 276 13,100
2010/11/11 267 276 267 276 29,900
2010/11/10 267 270 266 270 4,600
2010/11/09 268 268 263 263 2,300
2010/11/08 268 269 263 269 4,000
2010/11/05 260 270 260 268 21,400
2010/11/04 265 265 259 263 2,600
2010/11/02 260 265 257 265 2,100
2010/11/01 258 265 258 260 8,400
2010/10/29 253 257 253 255 6,900
2010/10/28 259 259 252 253 5,700
2010/10/27 257 258 257 257 6,700
2010/10/26 254 260 254 259 8,700
2010/10/25 260 260 252 259 9,000
2010/10/22 249 254 248 253 6,900
2010/10/21 251 252 251 251 2,900
2010/10/20 252 253 250 251 5,400
2010/10/19 257 258 253 253 3,500
2010/10/18 253 258 252 257 20,800
2010/10/15 261 262 257 257 14,800
2010/10/14 262 262 254 260 10,700
2010/10/13 263 265 251 263 7,800
2010/10/12 266 269 263 263 10,600
2010/10/08 263 265 261 265 8,700
2010/10/07 262 269 259 263 12,200
2010/10/06 264 264 264 264 1,400
2010/10/05 259 264 258 264 5,900
2010/10/04 264 265 262 262 2,500
2010/10/01 266 268 258 268 7,500
2010/09/30 267 270 264 265 12,000
2010/09/29 266 274 266 267 10,400
2010/09/28 273 274 269 274 9,400
2010/09/27 274 278 273 278 9,900
2010/09/24 279 279 272 272 28,900
2010/09/22 275 280 275 279 8,400
2010/09/21 268 282 268 275 29,300
2010/09/17 272 273 271 273 5,900
2010/09/16 275 275 270 270 4,500
2010/09/15 266 275 266 274 10,400
2010/09/14 270 270 266 266 7,500
2010/09/13 264 280 263 270 19,900
2010/09/10 260 263 256 261 8,700
2010/09/09 259 259 256 259 10,500
2010/09/08 261 261 251 256 10,900
2010/09/07 265 265 262 262 900
2010/09/06 260 268 260 261 9,200
2010/09/03 259 259 253 258 10,400
2010/09/02 259 259 254 254 5,900
2010/09/01 257 257 251 256 2,500
2010/08/31 257 257 252 255 2,700
2010/08/30 255 260 255 257 8,500
2010/08/27 248 254 248 254 6,000
2010/08/26 254 254 247 248 6,600
2010/08/25 247 251 245 251 17,200
2010/08/24 247 251 246 247 17,400
2010/08/23 252 255 246 246 44,000
2010/08/20 257 257 251 252 7,700
2010/08/19 251 257 248 257 22,400
2010/08/18 254 255 250 251 10,400
2010/08/17 248 253 248 250 5,900
2010/08/16 252 254 248 254 14,400
2010/08/13 252 256 251 254 8,800
2010/08/12 251 260 247 260 40,000
2010/08/11 262 262 255 256 8,500
2010/08/10 261 264 258 262 36,100
2010/08/09 263 264 261 262 14,700
2010/08/06 265 266 262 264 42,300
2010/08/05 272 273 266 268 22,500
2010/08/04 277 277 266 268 60,800
2010/08/03 282 288 279 282 29,200
2010/08/02 276 279 274 279 11,500
2010/07/30 271 275 269 275 8,200
2010/07/29 274 275 270 272 7,400
2010/07/28 275 279 269 271 26,500
2010/07/27 269 275 265 275 8,300
2010/07/26 272 273 270 270 3,400
2010/07/23 271 271 265 270 9,400
2010/07/22 266 270 262 263 17,000
2010/07/21 268 270 265 266 15,400
2010/07/20 273 273 266 267 16,300
2010/07/16 273 273 269 273 8,000
2010/07/15 277 277 276 276 2,300
2010/07/14 273 276 273 274 16,500
2010/07/13 279 279 268 269 16,100
2010/07/12 273 278 272 273 5,400
2010/07/09 269 278 267 278 35,400
2010/07/08 276 277 272 274 16,200
2010/07/07 271 275 270 273 4,900
2010/07/06 274 274 269 272 8,900
2010/07/05 269 274 269 273 6,800
2010/07/02 261 271 261 271 16,300
2010/07/01 264 267 258 259 58,100
2010/06/30 264 270 261 268 25,400
2010/06/29 272 283 271 274 21,700
2010/06/28 283 284 279 279 16,800
2010/06/25 287 288 282 288 19,900
2010/06/24 285 289 285 289 5,500
2010/06/23 294 294 285 285 25,200
2010/06/22 295 297 291 295 13,800
2010/06/21 295 298 291 298 8,000
2010/06/18 297 297 293 294 19,000
2010/06/17 290 297 289 292 29,400
2010/06/16 285 288 283 288 15,300
2010/06/15 283 285 281 281 39,200
2010/06/14 279 283 278 280 61,700
2010/06/11 282 284 277 280 11,300
2010/06/10 278 281 273 277 22,100
2010/06/09 283 283 278 278 6,300
2010/06/08 277 281 276 280 11,400
2010/06/07 282 282 278 279 12,300
2010/06/04 294 295 286 288 27,900
2010/06/03 283 289 283 286 14,600
2010/06/02 280 288 275 280 47,600
2010/06/01 289 289 280 280 20,100
2010/05/31 281 287 281 287 14,400
2010/05/28 283 287 281 281 24,700
2010/05/27 275 283 275 283 33,100
2010/05/26 288 292 273 279 40,100
2010/05/25 302 302 270 293 34,100
2010/05/24 286 300 284 300 19,000
2010/05/21 276 290 276 283 31,100
2010/05/20 310 310 290 290 33,900
2010/05/19 302 313 300 313 18,300
2010/05/18 319 321 306 310 60,200
2010/05/17 338 345 312 322 125,400
2010/05/14 308 324 306 324 22,000
2010/05/13 299 319 299 312 68,100
2010/05/12 303 304 296 299 13,700
2010/05/11 315 317 302 302 15,800
2010/05/10 307 310 300 304 49,000
2010/05/07 303 316 294 310 55,600
2010/05/06 330 334 319 321 46,200
2010/04/30 328 339 327 331 21,900
2010/04/28 327 328 322 323 20,300
2010/04/27 340 345 330 330 40,300
2010/04/26 338 340 334 335 61,400
2010/04/23 339 339 333 336 40,000
2010/04/22 338 340 331 331 65,000
2010/04/21 325 330 322 330 35,100
2010/04/20 321 326 321 323 15,400
2010/04/19 329 329 320 321 16,600
2010/04/16 331 332 319 330 19,300
2010/04/15 335 336 330 334 44,100
2010/04/14 336 342 331 332 26,600
2010/04/13 340 344 331 334 64,100
2010/04/12 356 358 345 346 11,600
2010/04/09 355 355 348 348 19,100
2010/04/08 344 359 337 356 93,000
2010/04/07 340 346 335 346 43,200
2010/04/06 329 344 329 340 44,600
2010/04/05 338 340 331 337 35,000
2010/04/02 337 338 324 337 28,100
2010/04/01 332 342 332 339 37,400
2010/03/31 318 343 316 339 74,500
2010/03/30 313 317 310 316 23,600
2010/03/29 306 315 305 311 55,900
2010/03/26 297 309 295 309 61,000
2010/03/25 294 299 290 297 77,800
2010/03/24 298 298 290 292 55,300
2010/03/23 291 300 290 295 60,100
2010/03/19 275 300 273 290 134,100
2010/03/18 277 280 270 278 47,400
2010/03/17 270 277 269 270 62,000
2010/03/16 264 272 261 272 59,000
2010/03/15 261 264 256 260 25,500
2010/03/12 260 262 255 260 25,600
2010/03/11 260 264 256 264 15,100
2010/03/10 261 266 257 259 18,600
2010/03/09 260 261 255 260 15,600
2010/03/08 248 258 245 257 87,000
2010/03/05 242 243 240 243 12,500
2010/03/04 242 245 241 242 27,100
2010/03/03 243 243 237 242 12,300
2010/03/02 242 243 237 237 47,000
2010/03/01 232 239 232 236 35,700
2010/02/26 240 240 232 233 78,300
2010/02/25 255 255 235 240 83,000
2010/02/24 250 250 247 247 8,900
2010/02/23 253 259 245 250 48,000
2010/02/22 254 256 250 251 16,900
2010/02/19 270 270 251 251 17,800
2010/02/18 265 270 264 264 2,000
2010/02/17 275 275 261 261 2,600
2010/02/16 270 272 267 267 3,600
2010/02/15 272 273 272 272 2,300
2010/02/12 278 278 272 272 2,300
2010/02/10 273 273 270 271 4,700
2010/02/09 267 270 266 270 13,900
2010/02/08 270 270 270 270 5,200
2010/02/05 267 270 264 270 16,500
2010/02/04 270 277 266 276 6,300
2010/02/03 264 274 263 266 7,500
2010/02/02 264 268 260 266 9,900
2010/02/01 270 270 266 270 6,800
2010/01/29 277 283 275 283 1,400
2010/01/28 277 282 277 282 3,900
2010/01/27 277 280 277 277 2,700
2010/01/26 280 286 277 278 3,900
2010/01/25 284 284 280 281 7,700
2010/01/22 280 290 275 290 7,100
2010/01/21 281 287 280 287 7,300
2010/01/20 296 296 281 281 12,100
2010/01/19 285 298 285 288 31,600
2010/01/18 273 280 273 280 11,400
2010/01/15 273 275 270 272 8,400
2010/01/14 267 275 267 270 2,300
2010/01/13 268 273 265 268 9,900
2010/01/12 271 271 267 268 23,900
2010/01/08 265 280 262 270 16,100
2010/01/07 267 273 262 269 33,300
2010/01/06 263 265 263 265 5,500
2010/01/05 266 270 262 265 7,200
2010/01/04 266 266 253 256 11,300

このページの先頭へ