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 |
---|---|---|---|---|---|
2019/12/30 | 267 | 270 | 266 | 270 | 24,800 |
2019/12/27 | 268 | 271 | 266 | 266 | 30,200 |
2019/12/26 | 267 | 270 | 266 | 268 | 37,700 |
2019/12/25 | 271 | 271 | 266 | 266 | 56,200 |
2019/12/24 | 270 | 271 | 267 | 271 | 61,600 |
2019/12/23 | 270 | 272 | 269 | 272 | 65,900 |
2019/12/20 | 271 | 272 | 268 | 269 | 33,700 |
2019/12/19 | 274 | 274 | 271 | 271 | 15,400 |
2019/12/18 | 270 | 274 | 270 | 274 | 66,200 |
2019/12/17 | 270 | 271 | 269 | 270 | 24,600 |
2019/12/16 | 265 | 271 | 265 | 271 | 115,500 |
2019/12/13 | 265 | 267 | 263 | 264 | 46,000 |
2019/12/12 | 265 | 265 | 262 | 264 | 31,400 |
2019/12/11 | 265 | 265 | 262 | 264 | 66,500 |
2019/12/10 | 266 | 267 | 263 | 265 | 54,000 |
2019/12/09 | 264 | 266 | 264 | 266 | 43,200 |
2019/12/06 | 263 | 265 | 262 | 262 | 109,600 |
2019/12/05 | 264 | 265 | 261 | 263 | 52,900 |
2019/12/04 | 264 | 265 | 261 | 262 | 47,000 |
2019/12/03 | 265 | 265 | 263 | 265 | 31,100 |
2019/12/02 | 265 | 266 | 264 | 266 | 39,800 |
2019/11/29 | 264 | 267 | 263 | 265 | 84,500 |
2019/11/28 | 266 | 267 | 264 | 264 | 108,100 |
2019/11/27 | 266 | 278 | 265 | 268 | 341,000 |
2019/11/26 | 268 | 269 | 265 | 266 | 29,600 |
2019/11/25 | 270 | 270 | 268 | 268 | 15,400 |
2019/11/22 | 267 | 269 | 267 | 269 | 10,100 |
2019/11/21 | 267 | 268 | 265 | 266 | 81,300 |
2019/11/20 | 269 | 272 | 268 | 270 | 28,400 |
2019/11/19 | 272 | 272 | 269 | 272 | 6,200 |
2019/11/18 | 271 | 272 | 269 | 271 | 12,000 |
2019/11/15 | 270 | 271 | 269 | 271 | 20,900 |
2019/11/14 | 270 | 272 | 270 | 270 | 12,500 |
2019/11/13 | 272 | 274 | 270 | 270 | 32,700 |
2019/11/12 | 270 | 273 | 270 | 272 | 12,000 |
2019/11/11 | 271 | 273 | 270 | 271 | 35,600 |
2019/11/08 | 272 | 274 | 272 | 273 | 11,100 |
2019/11/07 | 271 | 274 | 271 | 271 | 30,000 |
2019/11/06 | 274 | 277 | 272 | 274 | 30,300 |
2019/11/05 | 274 | 279 | 272 | 274 | 24,100 |
2019/11/01 | 275 | 276 | 272 | 272 | 29,400 |
2019/10/31 | 280 | 283 | 276 | 279 | 70,900 |
2019/10/30 | 273 | 276 | 273 | 275 | 12,000 |
2019/10/29 | 271 | 274 | 270 | 273 | 21,500 |
2019/10/28 | 270 | 274 | 270 | 271 | 27,300 |
2019/10/25 | 270 | 270 | 267 | 269 | 15,700 |
2019/10/24 | 268 | 270 | 268 | 269 | 17,000 |
2019/10/23 | 268 | 268 | 266 | 268 | 32,300 |
2019/10/21 | 267 | 268 | 266 | 268 | 42,600 |
2019/10/18 | 270 | 270 | 265 | 267 | 52,200 |
2019/10/17 | 271 | 271 | 266 | 270 | 33,700 |
2019/10/16 | 270 | 274 | 269 | 271 | 27,100 |
2019/10/15 | 268 | 270 | 267 | 268 | 16,400 |
2019/10/11 | 268 | 269 | 267 | 267 | 6,600 |
2019/10/10 | 272 | 272 | 266 | 267 | 18,500 |
2019/10/09 | 270 | 271 | 270 | 271 | 4,500 |
2019/10/08 | 270 | 272 | 270 | 271 | 7,100 |
2019/10/07 | 267 | 271 | 267 | 270 | 15,700 |
2019/10/04 | 271 | 273 | 266 | 267 | 8,800 |
2019/10/03 | 270 | 272 | 269 | 270 | 5,800 |
2019/10/02 | 272 | 273 | 271 | 273 | 1,600 |
2019/10/01 | 272 | 274 | 270 | 272 | 8,900 |
2019/09/30 | 270 | 273 | 268 | 272 | 11,500 |
2019/09/27 | 277 | 277 | 270 | 272 | 64,800 |
2019/09/26 | 276 | 279 | 275 | 277 | 15,100 |
2019/09/25 | 277 | 277 | 274 | 275 | 13,700 |
2019/09/24 | 273 | 276 | 273 | 276 | 7,300 |
2019/09/20 | 276 | 280 | 271 | 272 | 15,300 |
2019/09/19 | 272 | 279 | 272 | 274 | 13,100 |
2019/09/18 | 276 | 276 | 272 | 272 | 14,800 |
2019/09/17 | 275 | 276 | 273 | 276 | 40,500 |
2019/09/13 | 275 | 276 | 272 | 274 | 14,000 |
2019/09/12 | 272 | 275 | 272 | 272 | 8,900 |
2019/09/11 | 269 | 276 | 267 | 270 | 28,100 |
2019/09/10 | 264 | 268 | 264 | 266 | 11,100 |
2019/09/09 | 264 | 265 | 263 | 265 | 27,800 |
2019/09/06 | 263 | 264 | 262 | 264 | 5,300 |
2019/09/05 | 261 | 264 | 259 | 260 | 9,800 |
2019/09/04 | 261 | 261 | 256 | 259 | 92,800 |
2019/09/03 | 260 | 261 | 259 | 259 | 14,700 |
2019/09/02 | 257 | 263 | 255 | 259 | 11,600 |
2019/08/30 | 259 | 260 | 254 | 254 | 59,000 |
2019/08/29 | 259 | 260 | 255 | 260 | 8,200 |
2019/08/28 | 258 | 259 | 256 | 257 | 5,900 |
2019/08/27 | 259 | 260 | 258 | 259 | 2,000 |
2019/08/26 | 258 | 261 | 257 | 259 | 6,800 |
2019/08/23 | 264 | 264 | 254 | 262 | 20,100 |
2019/08/22 | 266 | 267 | 256 | 256 | 51,000 |
2019/08/21 | 263 | 266 | 263 | 264 | 3,800 |
2019/08/20 | 266 | 269 | 263 | 263 | 12,200 |
2019/08/19 | 265 | 265 | 263 | 264 | 6,200 |
2019/08/16 | 256 | 265 | 255 | 265 | 19,300 |
2019/08/15 | 250 | 260 | 248 | 258 | 119,100 |
2019/08/14 | 267 | 270 | 264 | 264 | 15,500 |
2019/08/13 | 267 | 268 | 264 | 265 | 12,400 |
2019/08/09 | 277 | 279 | 268 | 269 | 63,200 |
2019/08/08 | 274 | 280 | 274 | 276 | 9,900 |
2019/08/07 | 282 | 282 | 271 | 274 | 29,300 |
2019/08/06 | 280 | 282 | 276 | 281 | 60,700 |
2019/08/05 | 291 | 291 | 284 | 284 | 24,600 |
2019/08/02 | 294 | 294 | 289 | 291 | 5,600 |
2019/08/01 | 296 | 297 | 294 | 294 | 31,600 |
2019/07/31 | 296 | 299 | 295 | 297 | 18,600 |
2019/07/30 | 298 | 310 | 294 | 299 | 124,300 |
2019/07/29 | 295 | 296 | 293 | 294 | 44,600 |
2019/07/26 | 297 | 297 | 292 | 292 | 15,200 |
2019/07/25 | 304 | 304 | 294 | 294 | 56,100 |
2019/07/24 | 299 | 304 | 298 | 300 | 75,700 |
2019/07/23 | 292 | 298 | 289 | 297 | 29,700 |
2019/07/22 | 294 | 294 | 291 | 291 | 6,200 |
2019/07/19 | 292 | 295 | 292 | 294 | 2,500 |
2019/07/18 | 293 | 295 | 291 | 293 | 8,800 |
2019/07/17 | 295 | 295 | 293 | 293 | 800 |
2019/07/16 | 294 | 296 | 293 | 295 | 5,000 |
2019/07/12 | 299 | 300 | 289 | 294 | 31,300 |
2019/07/11 | 297 | 301 | 297 | 299 | 2,400 |
2019/07/10 | 300 | 303 | 297 | 297 | 7,900 |
2019/07/09 | 301 | 302 | 300 | 302 | 3,000 |
2019/07/08 | 300 | 302 | 300 | 301 | 7,000 |
2019/07/05 | 299 | 305 | 297 | 299 | 27,300 |
2019/07/04 | 297 | 297 | 295 | 297 | 4,300 |
2019/07/03 | 293 | 297 | 291 | 293 | 30,900 |
2019/07/02 | 296 | 296 | 290 | 293 | 14,500 |
2019/07/01 | 295 | 297 | 295 | 297 | 6,200 |
2019/06/28 | 294 | 294 | 292 | 293 | 6,800 |
2019/06/27 | 294 | 297 | 293 | 293 | 6,500 |
2019/06/26 | 296 | 296 | 295 | 295 | 2,000 |
2019/06/25 | 299 | 299 | 296 | 296 | 10,300 |
2019/06/24 | 295 | 296 | 292 | 296 | 7,300 |
2019/06/21 | 295 | 297 | 295 | 296 | 3,400 |
2019/06/20 | 295 | 296 | 292 | 295 | 4,900 |
2019/06/19 | 298 | 300 | 294 | 295 | 7,800 |
2019/06/18 | 296 | 299 | 296 | 299 | 8,700 |
2019/06/17 | 297 | 297 | 294 | 296 | 28,800 |
2019/06/14 | 296 | 298 | 296 | 297 | 2,000 |
2019/06/13 | 296 | 297 | 296 | 296 | 2,800 |
2019/06/12 | 301 | 302 | 298 | 301 | 32,500 |
2019/06/11 | 296 | 302 | 296 | 302 | 65,800 |
2019/06/10 | 303 | 303 | 297 | 297 | 24,800 |
2019/06/07 | 299 | 302 | 293 | 302 | 24,900 |
2019/06/06 | 293 | 295 | 292 | 295 | 12,100 |
2019/06/05 | 282 | 291 | 282 | 291 | 14,600 |
2019/06/04 | 278 | 280 | 276 | 277 | 26,100 |
2019/06/03 | 286 | 286 | 278 | 278 | 25,200 |
2019/05/31 | 291 | 291 | 288 | 288 | 5,300 |
2019/05/30 | 295 | 295 | 287 | 291 | 14,200 |
2019/05/29 | 296 | 296 | 293 | 295 | 3,800 |
2019/05/28 | 296 | 302 | 294 | 294 | 12,200 |
2019/05/27 | 296 | 296 | 293 | 294 | 1,100 |
2019/05/24 | 297 | 297 | 291 | 292 | 21,400 |
2019/05/23 | 298 | 299 | 293 | 296 | 12,000 |
2019/05/22 | 298 | 300 | 297 | 298 | 4,200 |
2019/05/21 | 296 | 302 | 292 | 299 | 21,900 |
2019/05/20 | 299 | 300 | 295 | 296 | 8,600 |
2019/05/17 | 301 | 303 | 298 | 298 | 5,300 |
2019/05/16 | 307 | 307 | 296 | 296 | 43,200 |
2019/05/15 | 299 | 310 | 293 | 309 | 32,200 |
2019/05/14 | 299 | 309 | 294 | 309 | 21,200 |
2019/05/13 | 300 | 305 | 299 | 302 | 22,600 |
2019/05/10 | 307 | 310 | 305 | 306 | 10,600 |
2019/05/09 | 308 | 309 | 305 | 307 | 7,000 |
2019/05/08 | 308 | 309 | 304 | 304 | 15,800 |
2019/05/07 | 314 | 316 | 308 | 308 | 21,500 |
2019/04/26 | 326 | 326 | 315 | 320 | 31,200 |
2019/04/25 | 330 | 330 | 326 | 326 | 13,700 |
2019/04/24 | 331 | 332 | 330 | 332 | 2,700 |
2019/04/23 | 331 | 331 | 326 | 331 | 7,300 |
2019/04/22 | 331 | 331 | 326 | 331 | 46,100 |
2019/04/19 | 332 | 332 | 328 | 332 | 19,900 |
2019/04/18 | 330 | 333 | 329 | 332 | 8,200 |
2019/04/17 | 333 | 333 | 323 | 329 | 48,900 |
2019/04/16 | 330 | 334 | 330 | 333 | 13,200 |
2019/04/15 | 331 | 335 | 331 | 334 | 5,900 |
2019/04/12 | 332 | 334 | 332 | 332 | 700 |
2019/04/11 | 334 | 334 | 330 | 332 | 7,200 |
2019/04/10 | 337 | 337 | 332 | 335 | 9,400 |
2019/04/09 | 339 | 340 | 337 | 339 | 900 |
2019/04/08 | 340 | 340 | 337 | 339 | 3,000 |
2019/04/05 | 341 | 341 | 336 | 340 | 16,900 |
2019/04/04 | 342 | 345 | 340 | 342 | 18,600 |
2019/04/03 | 347 | 348 | 342 | 342 | 18,600 |
2019/04/02 | 349 | 349 | 345 | 349 | 9,400 |
2019/04/01 | 343 | 351 | 335 | 347 | 55,900 |
2019/03/29 | 345 | 345 | 342 | 344 | 2,300 |
2019/03/28 | 349 | 349 | 341 | 345 | 6,600 |
2019/03/27 | 349 | 351 | 342 | 350 | 15,900 |
2019/03/26 | 345 | 357 | 344 | 353 | 81,600 |
2019/03/25 | 348 | 348 | 341 | 344 | 16,600 |
2019/03/22 | 347 | 350 | 346 | 348 | 23,700 |
2019/03/20 | 346 | 348 | 344 | 346 | 38,200 |
2019/03/19 | 339 | 348 | 337 | 348 | 55,700 |
2019/03/18 | 338 | 342 | 338 | 341 | 4,300 |
2019/03/15 | 335 | 339 | 335 | 338 | 7,400 |
2019/03/14 | 342 | 343 | 337 | 338 | 57,800 |
2019/03/13 | 346 | 346 | 340 | 343 | 4,900 |
2019/03/12 | 339 | 347 | 339 | 346 | 12,100 |
2019/03/11 | 338 | 339 | 334 | 339 | 7,300 |
2019/03/08 | 349 | 349 | 334 | 338 | 37,900 |
2019/03/07 | 352 | 353 | 347 | 350 | 17,800 |
2019/03/06 | 353 | 354 | 352 | 353 | 64,600 |
2019/03/05 | 352 | 355 | 352 | 352 | 8,900 |
2019/03/04 | 353 | 355 | 352 | 354 | 9,100 |
2019/03/01 | 348 | 354 | 348 | 351 | 85,800 |
2019/02/28 | 354 | 358 | 350 | 352 | 41,100 |
2019/02/27 | 346 | 353 | 346 | 352 | 12,200 |
2019/02/26 | 349 | 349 | 344 | 346 | 17,400 |
2019/02/25 | 348 | 355 | 345 | 348 | 106,900 |
2019/02/22 | 345 | 346 | 342 | 345 | 35,800 |
2019/02/21 | 335 | 343 | 334 | 343 | 71,300 |
2019/02/20 | 332 | 334 | 332 | 334 | 34,600 |
2019/02/19 | 332 | 333 | 330 | 331 | 35,000 |
2019/02/18 | 330 | 335 | 326 | 332 | 66,100 |
2019/02/15 | 331 | 331 | 328 | 331 | 3,900 |
2019/02/14 | 325 | 330 | 325 | 329 | 12,800 |
2019/02/13 | 331 | 331 | 323 | 324 | 42,500 |
2019/02/12 | 326 | 332 | 326 | 331 | 11,400 |
2019/02/08 | 329 | 329 | 324 | 326 | 12,400 |
2019/02/07 | 333 | 333 | 330 | 332 | 21,000 |
2019/02/06 | 334 | 335 | 331 | 333 | 44,200 |
2019/02/05 | 337 | 339 | 334 | 335 | 29,500 |
2019/02/04 | 335 | 340 | 335 | 337 | 22,600 |
2019/02/01 | 330 | 343 | 330 | 336 | 71,500 |
2019/01/31 | 324 | 329 | 323 | 326 | 11,500 |
2019/01/30 | 327 | 327 | 322 | 324 | 35,200 |
2019/01/29 | 328 | 328 | 324 | 327 | 10,400 |
2019/01/28 | 329 | 330 | 327 | 328 | 40,600 |
2019/01/25 | 327 | 328 | 325 | 328 | 9,100 |
2019/01/24 | 323 | 325 | 319 | 325 | 9,200 |
2019/01/23 | 323 | 323 | 320 | 322 | 5,600 |
2019/01/22 | 326 | 326 | 321 | 323 | 8,600 |
2019/01/21 | 323 | 327 | 323 | 326 | 12,200 |
2019/01/18 | 319 | 323 | 317 | 323 | 10,000 |
2019/01/17 | 319 | 320 | 316 | 320 | 6,300 |
2019/01/16 | 320 | 320 | 315 | 317 | 4,700 |
2019/01/15 | 316 | 321 | 316 | 318 | 14,500 |
2019/01/11 | 314 | 315 | 308 | 314 | 35,600 |
2019/01/10 | 307 | 316 | 307 | 316 | 40,700 |
2019/01/09 | 306 | 315 | 305 | 312 | 62,400 |
2019/01/08 | 304 | 310 | 304 | 305 | 22,000 |
2019/01/07 | 293 | 309 | 293 | 303 | 72,300 |
2019/01/04 | 285 | 287 | 283 | 287 | 76,600 |