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 |
---|---|---|---|---|---|
2021/12/30 | 277 | 279 | 276 | 279 | 36,400 |
2021/12/29 | 267 | 279 | 267 | 279 | 101,700 |
2021/12/28 | 270 | 272 | 267 | 270 | 163,000 |
2021/12/27 | 274 | 276 | 268 | 270 | 132,000 |
2021/12/24 | 269 | 274 | 269 | 274 | 121,500 |
2021/12/23 | 265 | 268 | 263 | 268 | 110,900 |
2021/12/22 | 262 | 268 | 262 | 268 | 74,200 |
2021/12/21 | 262 | 264 | 259 | 261 | 190,800 |
2021/12/20 | 269 | 270 | 258 | 258 | 171,700 |
2021/12/17 | 274 | 274 | 269 | 270 | 166,100 |
2021/12/16 | 275 | 278 | 272 | 275 | 114,300 |
2021/12/15 | 274 | 281 | 270 | 273 | 191,800 |
2021/12/14 | 281 | 281 | 274 | 274 | 119,900 |
2021/12/13 | 283 | 283 | 278 | 279 | 78,900 |
2021/12/10 | 286 | 286 | 281 | 282 | 65,800 |
2021/12/09 | 290 | 291 | 286 | 287 | 44,300 |
2021/12/08 | 294 | 294 | 290 | 291 | 62,000 |
2021/12/07 | 288 | 293 | 287 | 293 | 68,500 |
2021/12/06 | 282 | 289 | 282 | 287 | 81,300 |
2021/12/03 | 286 | 289 | 278 | 286 | 92,600 |
2021/12/02 | 278 | 281 | 270 | 278 | 168,200 |
2021/12/01 | 280 | 288 | 277 | 285 | 86,200 |
2021/11/30 | 287 | 291 | 282 | 283 | 80,900 |
2021/11/29 | 282 | 295 | 280 | 285 | 135,700 |
2021/11/26 | 299 | 300 | 291 | 292 | 214,400 |
2021/11/25 | 306 | 306 | 298 | 300 | 97,900 |
2021/11/24 | 308 | 309 | 302 | 304 | 38,600 |
2021/11/22 | 307 | 307 | 295 | 305 | 301,400 |
2021/11/19 | 310 | 312 | 305 | 307 | 86,000 |
2021/11/18 | 317 | 317 | 308 | 310 | 133,900 |
2021/11/17 | 313 | 320 | 312 | 319 | 136,500 |
2021/11/16 | 311 | 319 | 311 | 315 | 119,000 |
2021/11/15 | 312 | 316 | 309 | 314 | 123,900 |
2021/11/12 | 310 | 314 | 307 | 314 | 139,200 |
2021/11/11 | 300 | 310 | 299 | 309 | 134,700 |
2021/11/10 | 307 | 307 | 297 | 301 | 229,200 |
2021/11/09 | 313 | 318 | 304 | 305 | 159,800 |
2021/11/08 | 314 | 315 | 305 | 306 | 223,200 |
2021/11/05 | 322 | 322 | 311 | 313 | 383,800 |
2021/11/04 | 325 | 327 | 321 | 324 | 187,300 |
2021/11/02 | 316 | 327 | 316 | 325 | 378,100 |
2021/11/01 | 320 | 323 | 313 | 315 | 943,000 |
2021/10/29 | 372 | 372 | 359 | 363 | 216,600 |
2021/10/28 | 384 | 384 | 368 | 372 | 132,300 |
2021/10/27 | 387 | 387 | 377 | 379 | 92,600 |
2021/10/26 | 383 | 390 | 382 | 385 | 73,600 |
2021/10/25 | 387 | 390 | 377 | 383 | 156,800 |
2021/10/22 | 384 | 395 | 383 | 387 | 113,300 |
2021/10/21 | 392 | 405 | 388 | 389 | 330,600 |
2021/10/20 | 394 | 396 | 384 | 384 | 118,500 |
2021/10/19 | 397 | 397 | 387 | 393 | 140,400 |
2021/10/18 | 379 | 390 | 379 | 389 | 159,200 |
2021/10/15 | 369 | 380 | 369 | 375 | 224,900 |
2021/10/14 | 372 | 372 | 361 | 362 | 176,600 |
2021/10/13 | 384 | 384 | 368 | 370 | 213,200 |
2021/10/12 | 383 | 384 | 377 | 384 | 87,300 |
2021/10/11 | 379 | 384 | 376 | 382 | 123,000 |
2021/10/08 | 369 | 381 | 369 | 375 | 135,100 |
2021/10/07 | 379 | 383 | 364 | 367 | 242,700 |
2021/10/06 | 383 | 389 | 373 | 379 | 215,900 |
2021/10/05 | 379 | 386 | 369 | 378 | 303,500 |
2021/10/04 | 403 | 406 | 382 | 389 | 259,800 |
2021/10/01 | 397 | 409 | 392 | 399 | 322,400 |
2021/09/30 | 401 | 403 | 385 | 398 | 351,800 |
2021/09/29 | 384 | 418 | 382 | 402 | 453,500 |
2021/09/28 | 405 | 407 | 392 | 392 | 299,300 |
2021/09/27 | 409 | 425 | 403 | 407 | 752,600 |
2021/09/24 | 383 | 413 | 377 | 409 | 1,347,200 |
2021/09/22 | 373 | 373 | 358 | 361 | 378,000 |
2021/09/21 | 381 | 383 | 364 | 373 | 651,700 |
2021/09/17 | 362 | 392 | 359 | 389 | 1,400,600 |
2021/09/16 | 357 | 359 | 345 | 352 | 326,400 |
2021/09/15 | 363 | 365 | 357 | 360 | 205,500 |
2021/09/14 | 362 | 375 | 361 | 367 | 360,500 |
2021/09/13 | 366 | 366 | 357 | 362 | 194,500 |
2021/09/10 | 353 | 362 | 352 | 359 | 183,000 |
2021/09/09 | 359 | 359 | 351 | 354 | 245,500 |
2021/09/08 | 362 | 364 | 357 | 360 | 252,300 |
2021/09/07 | 366 | 370 | 354 | 362 | 261,100 |
2021/09/06 | 374 | 379 | 366 | 369 | 359,700 |
2021/09/03 | 360 | 369 | 352 | 366 | 420,400 |
2021/09/02 | 381 | 383 | 359 | 360 | 653,100 |
2021/09/01 | 362 | 389 | 359 | 378 | 1,402,800 |
2021/08/31 | 362 | 371 | 348 | 368 | 728,200 |
2021/08/30 | 349 | 363 | 341 | 358 | 1,459,800 |
2021/08/27 | 309 | 326 | 309 | 325 | 227,200 |
2021/08/26 | 315 | 317 | 311 | 312 | 102,800 |
2021/08/25 | 318 | 318 | 310 | 313 | 218,700 |
2021/08/24 | 314 | 327 | 312 | 318 | 589,000 |
2021/08/23 | 301 | 312 | 301 | 307 | 359,000 |
2021/08/20 | 310 | 312 | 297 | 300 | 671,300 |
2021/08/19 | 331 | 334 | 314 | 315 | 631,600 |
2021/08/18 | 331 | 347 | 331 | 336 | 469,900 |
2021/08/17 | 340 | 341 | 326 | 331 | 628,200 |
2021/08/16 | 362 | 362 | 333 | 340 | 715,800 |
2021/08/13 | 363 | 366 | 353 | 362 | 358,300 |
2021/08/12 | 371 | 372 | 355 | 368 | 533,600 |
2021/08/11 | 356 | 373 | 348 | 371 | 827,100 |
2021/08/10 | 330 | 357 | 330 | 356 | 775,600 |
2021/08/06 | 318 | 331 | 314 | 324 | 568,100 |
2021/08/05 | 360 | 367 | 309 | 317 | 2,491,200 |
2021/08/04 | 338 | 360 | 335 | 356 | 1,502,200 |
2021/08/03 | 311 | 337 | 310 | 332 | 856,800 |
2021/08/02 | 308 | 312 | 297 | 301 | 493,900 |
2021/07/30 | 323 | 328 | 311 | 324 | 323,700 |
2021/07/29 | 323 | 329 | 316 | 320 | 444,200 |
2021/07/28 | 323 | 330 | 304 | 307 | 699,800 |
2021/07/27 | 331 | 331 | 321 | 326 | 149,200 |
2021/07/26 | 334 | 342 | 330 | 331 | 366,800 |
2021/07/21 | 320 | 337 | 320 | 327 | 578,500 |
2021/07/20 | 301 | 316 | 299 | 314 | 141,600 |
2021/07/19 | 320 | 326 | 304 | 308 | 302,100 |
2021/07/16 | 315 | 327 | 310 | 320 | 304,800 |
2021/07/15 | 312 | 319 | 306 | 318 | 154,400 |
2021/07/14 | 308 | 322 | 302 | 311 | 407,100 |
2021/07/13 | 295 | 314 | 293 | 310 | 338,800 |
2021/07/12 | 290 | 295 | 289 | 294 | 67,600 |
2021/07/09 | 283 | 290 | 283 | 289 | 50,300 |
2021/07/08 | 291 | 292 | 283 | 286 | 75,900 |
2021/07/07 | 295 | 295 | 291 | 294 | 46,800 |
2021/07/06 | 297 | 298 | 295 | 295 | 35,400 |
2021/07/05 | 299 | 299 | 295 | 297 | 66,500 |
2021/07/02 | 295 | 296 | 292 | 294 | 70,400 |
2021/07/01 | 291 | 301 | 291 | 296 | 105,800 |
2021/06/30 | 290 | 298 | 288 | 293 | 120,300 |
2021/06/29 | 289 | 291 | 280 | 289 | 84,300 |
2021/06/28 | 280 | 289 | 280 | 289 | 60,600 |
2021/06/25 | 278 | 279 | 275 | 277 | 46,800 |
2021/06/24 | 279 | 283 | 275 | 275 | 91,700 |
2021/06/23 | 279 | 279 | 273 | 276 | 100,000 |
2021/06/22 | 280 | 283 | 277 | 279 | 177,700 |
2021/06/21 | 279 | 283 | 273 | 276 | 263,900 |
2021/06/18 | 298 | 298 | 283 | 285 | 277,400 |
2021/06/17 | 299 | 300 | 295 | 299 | 88,200 |
2021/06/16 | 301 | 304 | 298 | 299 | 78,000 |
2021/06/15 | 306 | 306 | 300 | 301 | 64,900 |
2021/06/14 | 299 | 308 | 296 | 305 | 82,500 |
2021/06/11 | 301 | 305 | 297 | 299 | 52,100 |
2021/06/10 | 299 | 304 | 294 | 300 | 162,700 |
2021/06/09 | 308 | 315 | 299 | 302 | 424,200 |
2021/06/08 | 300 | 315 | 293 | 310 | 388,900 |
2021/06/07 | 298 | 303 | 294 | 295 | 278,800 |
2021/06/04 | 280 | 293 | 279 | 293 | 388,200 |
2021/06/03 | 279 | 290 | 277 | 280 | 377,100 |
2021/06/02 | 273 | 282 | 272 | 278 | 141,600 |
2021/06/01 | 282 | 283 | 274 | 275 | 133,500 |
2021/05/31 | 272 | 286 | 269 | 280 | 288,500 |
2021/05/28 | 270 | 277 | 269 | 272 | 297,400 |
2021/05/27 | 273 | 275 | 267 | 268 | 163,000 |
2021/05/26 | 269 | 276 | 268 | 272 | 106,300 |
2021/05/25 | 277 | 277 | 270 | 272 | 77,900 |
2021/05/24 | 269 | 273 | 265 | 272 | 93,600 |
2021/05/21 | 273 | 274 | 265 | 267 | 162,300 |
2021/05/20 | 277 | 282 | 270 | 272 | 285,100 |
2021/05/19 | 274 | 287 | 271 | 282 | 401,700 |
2021/05/18 | 274 | 285 | 266 | 280 | 480,200 |
2021/05/17 | 270 | 275 | 259 | 270 | 630,200 |
2021/05/14 | 265 | 294 | 258 | 269 | 2,939,500 |
2021/05/13 | 224 | 228 | 223 | 225 | 33,500 |
2021/05/12 | 227 | 228 | 222 | 225 | 36,700 |
2021/05/11 | 228 | 228 | 225 | 226 | 16,500 |
2021/05/10 | 228 | 229 | 227 | 228 | 22,900 |
2021/05/07 | 227 | 228 | 226 | 228 | 33,800 |
2021/05/06 | 224 | 226 | 222 | 225 | 50,900 |
2021/04/30 | 222 | 229 | 218 | 220 | 194,500 |
2021/04/28 | 210 | 213 | 210 | 211 | 4,400 |
2021/04/27 | 210 | 213 | 210 | 211 | 10,900 |
2021/04/26 | 213 | 215 | 209 | 209 | 26,700 |
2021/04/23 | 216 | 217 | 213 | 213 | 19,400 |
2021/04/22 | 218 | 218 | 214 | 216 | 15,000 |
2021/04/21 | 216 | 218 | 213 | 216 | 33,000 |
2021/04/20 | 217 | 218 | 214 | 217 | 19,600 |
2021/04/19 | 216 | 218 | 215 | 217 | 19,100 |
2021/04/16 | 218 | 219 | 217 | 218 | 12,600 |
2021/04/15 | 218 | 219 | 217 | 218 | 14,900 |
2021/04/14 | 218 | 220 | 216 | 218 | 26,600 |
2021/04/13 | 221 | 221 | 218 | 218 | 13,000 |
2021/04/12 | 220 | 220 | 218 | 220 | 10,800 |
2021/04/09 | 218 | 220 | 216 | 220 | 27,200 |
2021/04/08 | 220 | 220 | 217 | 220 | 22,400 |
2021/04/07 | 221 | 222 | 219 | 220 | 16,300 |
2021/04/06 | 223 | 223 | 219 | 222 | 28,700 |
2021/04/05 | 220 | 223 | 220 | 220 | 21,800 |
2021/04/02 | 218 | 220 | 215 | 220 | 48,600 |
2021/04/01 | 222 | 222 | 214 | 217 | 65,200 |
2021/03/31 | 222 | 224 | 219 | 222 | 53,100 |
2021/03/30 | 224 | 225 | 219 | 223 | 61,400 |
2021/03/29 | 231 | 231 | 222 | 227 | 167,000 |
2021/03/26 | 235 | 235 | 230 | 230 | 56,800 |
2021/03/25 | 233 | 235 | 228 | 234 | 152,600 |
2021/03/24 | 238 | 240 | 228 | 235 | 276,900 |
2021/03/23 | 240 | 243 | 235 | 238 | 369,900 |
2021/03/22 | 233 | 242 | 232 | 241 | 149,300 |
2021/03/19 | 237 | 237 | 231 | 233 | 107,400 |
2021/03/18 | 237 | 239 | 236 | 238 | 55,400 |
2021/03/17 | 231 | 237 | 230 | 237 | 115,200 |
2021/03/16 | 234 | 234 | 230 | 230 | 63,500 |
2021/03/15 | 225 | 235 | 225 | 232 | 319,500 |
2021/03/12 | 224 | 225 | 223 | 225 | 8,100 |
2021/03/11 | 224 | 224 | 223 | 223 | 11,300 |
2021/03/10 | 225 | 225 | 223 | 224 | 10,300 |
2021/03/09 | 222 | 230 | 222 | 224 | 75,900 |
2021/03/08 | 219 | 222 | 218 | 220 | 31,800 |
2021/03/05 | 219 | 219 | 217 | 219 | 11,500 |
2021/03/04 | 219 | 221 | 218 | 219 | 26,700 |
2021/03/03 | 218 | 220 | 217 | 219 | 16,700 |
2021/03/02 | 217 | 217 | 216 | 217 | 19,900 |
2021/03/01 | 219 | 220 | 213 | 216 | 61,500 |
2021/02/26 | 218 | 219 | 217 | 218 | 14,000 |
2021/02/25 | 220 | 220 | 217 | 220 | 38,100 |
2021/02/24 | 219 | 220 | 219 | 219 | 7,300 |
2021/02/22 | 218 | 221 | 217 | 219 | 11,900 |
2021/02/19 | 219 | 220 | 217 | 218 | 12,400 |
2021/02/18 | 222 | 223 | 217 | 220 | 41,800 |
2021/02/17 | 222 | 223 | 219 | 220 | 24,700 |
2021/02/16 | 221 | 225 | 220 | 223 | 17,000 |
2021/02/15 | 222 | 227 | 221 | 221 | 44,300 |
2021/02/12 | 221 | 223 | 219 | 220 | 28,800 |
2021/02/10 | 222 | 224 | 221 | 223 | 14,700 |
2021/02/09 | 225 | 225 | 220 | 222 | 21,800 |
2021/02/08 | 223 | 227 | 221 | 225 | 42,300 |
2021/02/05 | 218 | 225 | 218 | 224 | 90,200 |
2021/02/04 | 215 | 222 | 214 | 220 | 95,400 |
2021/02/03 | 215 | 216 | 213 | 215 | 5,300 |
2021/02/02 | 214 | 216 | 210 | 214 | 15,700 |
2021/02/01 | 210 | 214 | 205 | 212 | 57,100 |
2021/01/29 | 220 | 220 | 215 | 217 | 60,600 |
2021/01/28 | 214 | 220 | 211 | 220 | 34,800 |
2021/01/27 | 214 | 215 | 213 | 215 | 13,100 |
2021/01/26 | 215 | 215 | 213 | 214 | 5,600 |
2021/01/25 | 213 | 215 | 212 | 214 | 18,600 |
2021/01/22 | 210 | 211 | 209 | 211 | 7,800 |
2021/01/21 | 209 | 210 | 208 | 210 | 9,400 |
2021/01/20 | 211 | 211 | 207 | 209 | 11,000 |
2021/01/19 | 211 | 211 | 209 | 209 | 20,000 |
2021/01/18 | 206 | 213 | 205 | 208 | 45,200 |
2021/01/15 | 209 | 224 | 206 | 209 | 294,400 |
2021/01/14 | 211 | 212 | 206 | 209 | 52,700 |
2021/01/13 | 224 | 252 | 210 | 214 | 404,400 |
2021/01/12 | 203 | 207 | 202 | 203 | 21,100 |
2021/01/08 | 203 | 204 | 201 | 203 | 18,500 |
2021/01/07 | 205 | 205 | 202 | 203 | 31,100 |
2021/01/06 | 203 | 205 | 203 | 205 | 2,300 |
2021/01/05 | 205 | 205 | 202 | 205 | 13,400 |
2021/01/04 | 206 | 209 | 201 | 207 | 29,000 |