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
2022/12/30 262 262 261 262 3,400
2022/12/29 258 262 258 261 12,000
2022/12/28 260 261 257 258 165,400
2022/12/27 259 261 259 260 81,200
2022/12/26 263 263 259 260 39,200
2022/12/23 264 264 261 264 41,600
2022/12/22 263 264 261 264 17,800
2022/12/21 264 264 261 262 18,600
2022/12/20 266 267 263 264 32,000
2022/12/19 262 266 261 266 37,900
2022/12/16 262 264 262 263 5,300
2022/12/15 263 264 263 263 70,200
2022/12/14 263 264 263 263 18,300
2022/12/13 265 265 264 265 7,400
2022/12/12 263 264 263 263 180,900
2022/12/09 264 266 264 265 30,900
2022/12/08 267 267 264 265 12,200
2022/12/07 268 268 265 266 13,600
2022/12/06 265 268 264 268 11,800
2022/12/05 267 267 264 264 29,300
2022/12/02 268 268 264 266 34,100
2022/12/01 267 268 266 267 11,000
2022/11/30 266 267 265 266 7,000
2022/11/29 266 266 265 266 9,400
2022/11/28 266 269 266 266 17,200
2022/11/25 267 267 265 265 13,300
2022/11/24 266 267 265 266 110,900
2022/11/22 266 266 265 265 20,900
2022/11/21 267 267 265 266 44,000
2022/11/18 268 268 266 267 6,800
2022/11/17 266 268 264 268 11,500
2022/11/16 264 266 263 265 18,200
2022/11/15 261 265 261 265 25,400
2022/11/14 266 266 261 263 34,900
2022/11/11 266 269 265 266 72,300
2022/11/10 270 276 270 273 46,500
2022/11/09 271 272 270 272 28,100
2022/11/08 270 270 268 269 18,900
2022/11/07 268 269 267 268 10,600
2022/11/04 264 268 264 267 12,800
2022/11/02 267 269 265 265 27,000
2022/11/01 266 268 265 267 7,300
2022/10/31 267 267 265 266 7,900
2022/10/28 268 269 267 267 7,200
2022/10/27 268 268 265 268 21,100
2022/10/26 269 269 266 268 13,300
2022/10/25 268 269 267 268 11,000
2022/10/24 266 268 264 268 28,300
2022/10/21 265 268 262 268 19,600
2022/10/20 269 270 266 267 4,400
2022/10/19 267 268 264 268 11,800
2022/10/18 268 269 266 269 6,200
2022/10/17 267 267 265 267 5,900
2022/10/14 265 268 263 265 30,000
2022/10/13 266 266 261 265 17,300
2022/10/12 266 267 262 267 22,200
2022/10/11 263 266 263 266 10,300
2022/10/07 265 268 265 265 11,800
2022/10/06 266 267 265 265 8,900
2022/10/05 266 270 265 265 39,400
2022/10/04 264 268 263 267 74,000
2022/10/03 257 262 257 259 125,700
2022/09/30 266 267 259 259 75,900
2022/09/29 270 270 265 269 63,500
2022/09/28 275 275 269 274 32,900
2022/09/27 271 278 271 275 35,000
2022/09/26 271 272 269 270 20,200
2022/09/22 273 275 273 275 9,400
2022/09/21 278 278 271 273 55,100
2022/09/20 279 279 276 277 10,600
2022/09/16 277 279 275 277 38,300
2022/09/15 275 278 275 278 11,400
2022/09/14 276 278 273 275 70,600
2022/09/13 276 281 276 277 45,900
2022/09/12 274 276 273 275 37,800
2022/09/09 273 274 272 274 7,300
2022/09/08 272 274 271 273 23,900
2022/09/07 275 276 268 272 44,700
2022/09/06 276 277 275 277 3,500
2022/09/05 275 276 273 276 44,500
2022/09/02 276 276 274 275 13,500
2022/09/01 276 278 276 276 33,700
2022/08/31 275 282 275 276 64,400
2022/08/30 275 277 275 275 16,700
2022/08/29 274 275 273 274 15,500
2022/08/26 276 277 275 277 17,300
2022/08/25 273 280 273 276 32,700
2022/08/24 271 273 271 273 23,800
2022/08/23 271 272 270 272 12,000
2022/08/22 273 273 268 271 48,400
2022/08/19 273 273 271 273 26,600
2022/08/18 273 273 270 273 28,600
2022/08/17 271 275 270 273 44,100
2022/08/16 269 271 268 271 21,200
2022/08/15 270 270 268 269 50,600
2022/08/12 270 270 267 268 24,900
2022/08/10 270 270 267 268 14,200
2022/08/09 268 270 267 270 18,200
2022/08/08 269 270 265 270 18,100
2022/08/05 267 271 267 270 22,100
2022/08/04 268 270 265 267 25,400
2022/08/03 270 271 266 268 31,800
2022/08/02 269 270 267 270 32,100
2022/08/01 270 274 266 269 70,000
2022/07/29 274 275 272 274 16,600
2022/07/28 275 275 273 274 7,600
2022/07/27 274 276 273 276 17,100
2022/07/26 276 276 273 273 26,500
2022/07/25 275 276 274 276 22,100
2022/07/22 272 275 272 275 13,200
2022/07/21 273 274 272 274 14,600
2022/07/20 273 274 271 272 30,900
2022/07/19 271 273 270 272 14,800
2022/07/15 268 271 267 270 17,500
2022/07/14 268 270 268 269 10,300
2022/07/13 271 271 267 270 15,700
2022/07/12 272 272 267 271 22,300
2022/07/11 269 273 267 273 73,300
2022/07/08 263 268 262 268 69,700
2022/07/07 265 267 262 262 38,300
2022/07/06 268 268 265 265 15,500
2022/07/05 266 269 266 269 36,100
2022/07/04 267 268 266 266 29,000
2022/07/01 267 268 264 266 38,300
2022/06/30 265 267 265 266 9,600
2022/06/29 265 269 265 268 13,900
2022/06/28 268 268 265 267 26,100
2022/06/27 269 270 267 268 13,000
2022/06/24 270 270 266 269 45,300
2022/06/23 266 269 265 268 17,100
2022/06/22 268 268 263 266 15,000
2022/06/21 265 268 263 266 35,100
2022/06/20 269 270 257 262 62,000
2022/06/17 268 268 264 267 27,300
2022/06/16 272 272 269 269 17,000
2022/06/15 270 271 269 271 11,100
2022/06/14 272 274 270 270 25,600
2022/06/13 271 276 271 272 26,200
2022/06/10 277 278 275 276 25,600
2022/06/09 276 280 275 278 28,900
2022/06/08 276 279 275 276 28,000
2022/06/07 274 276 274 275 14,200
2022/06/06 272 274 272 274 14,400
2022/06/03 279 279 273 275 36,800
2022/06/02 276 276 273 275 14,900
2022/06/01 271 277 270 276 34,400
2022/05/31 270 271 269 269 6,500
2022/05/30 268 272 268 271 23,000
2022/05/27 267 269 267 268 11,400
2022/05/26 270 272 265 268 55,800
2022/05/25 269 272 269 271 19,300
2022/05/24 274 274 270 272 29,200
2022/05/23 275 275 273 275 23,000
2022/05/20 272 277 272 275 25,500
2022/05/19 273 275 270 272 39,900
2022/05/18 268 276 266 276 91,100
2022/05/17 264 268 263 267 33,000
2022/05/16 269 270 261 265 29,300
2022/05/13 264 269 264 269 26,700
2022/05/12 260 265 260 260 22,000
2022/05/11 263 263 260 260 16,000
2022/05/10 265 266 262 265 18,500
2022/05/09 270 270 266 268 5,800
2022/05/06 270 271 268 270 23,100
2022/05/02 264 270 264 267 19,300
2022/04/28 266 272 265 269 57,900
2022/04/27 268 269 266 268 29,700
2022/04/26 266 268 265 268 16,000
2022/04/25 272 273 265 266 29,700
2022/04/22 273 274 268 274 34,700
2022/04/21 266 274 264 273 77,500
2022/04/20 266 269 265 269 46,100
2022/04/19 262 266 261 263 30,000
2022/04/18 262 263 260 261 15,500
2022/04/15 261 263 260 261 24,400
2022/04/14 267 268 260 265 45,100
2022/04/13 261 271 260 267 73,000
2022/04/12 266 266 260 262 20,200
2022/04/11 270 270 264 266 16,500
2022/04/08 274 274 268 270 21,800
2022/04/07 267 271 263 269 52,400
2022/04/06 272 272 269 269 44,800
2022/04/05 273 276 271 274 52,500
2022/04/04 277 277 274 275 25,200
2022/04/01 285 285 277 277 19,000
2022/03/31 278 284 275 283 44,100
2022/03/30 278 279 276 277 74,000
2022/03/29 284 284 279 282 41,000
2022/03/28 284 284 281 283 29,100
2022/03/25 286 286 282 284 47,000
2022/03/24 281 284 281 283 66,600
2022/03/23 284 285 281 281 83,300
2022/03/22 274 284 274 281 109,600
2022/03/18 265 273 265 272 59,600
2022/03/17 261 265 261 264 37,800
2022/03/16 260 261 259 259 24,100
2022/03/15 256 261 255 261 35,700
2022/03/14 252 256 246 256 42,800
2022/03/11 252 253 250 253 20,600
2022/03/10 255 257 251 255 67,100
2022/03/09 245 249 243 246 54,300
2022/03/08 251 256 242 244 88,400
2022/03/07 265 266 251 254 140,400
2022/03/04 274 274 268 270 53,900
2022/03/03 271 279 270 275 60,100
2022/03/02 272 275 269 269 28,700
2022/03/01 272 276 272 276 27,600
2022/02/28 272 274 268 274 25,400
2022/02/25 269 272 266 272 34,000
2022/02/24 268 270 261 267 80,500
2022/02/22 273 274 266 270 67,900
2022/02/21 276 276 272 273 20,100
2022/02/18 275 279 274 276 48,700
2022/02/17 278 280 275 277 39,600
2022/02/16 278 280 277 278 39,600
2022/02/15 276 278 271 273 42,100
2022/02/14 279 279 274 275 71,400
2022/02/10 280 285 280 282 48,200
2022/02/09 279 284 279 282 69,200
2022/02/08 279 280 277 280 23,300
2022/02/07 280 282 274 280 75,000
2022/02/04 282 283 278 280 42,600
2022/02/03 283 285 280 285 42,000
2022/02/02 277 284 277 283 41,600
2022/02/01 276 281 273 275 58,200
2022/01/31 276 281 274 278 75,000
2022/01/28 268 276 268 275 56,100
2022/01/27 280 283 265 267 104,700
2022/01/26 277 284 277 280 42,100
2022/01/25 288 288 276 276 101,400
2022/01/24 283 288 282 288 37,600
2022/01/21 285 286 281 286 45,700
2022/01/20 285 291 282 288 70,100
2022/01/19 288 290 282 283 114,900
2022/01/18 297 302 292 296 79,000
2022/01/17 299 301 297 297 62,100
2022/01/14 303 303 293 299 128,200
2022/01/13 305 309 302 306 89,300
2022/01/12 308 308 300 306 145,600
2022/01/11 302 313 298 304 270,400
2022/01/07 291 301 288 300 259,100
2022/01/06 288 292 282 289 100,900
2022/01/05 287 291 287 289 107,800
2022/01/04 280 288 279 287 96,000

このページの先頭へ