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 |
---|---|---|---|---|---|
2023/12/29 | 304 | 306 | 303 | 305 | 30,300 |
2023/12/28 | 302 | 304 | 301 | 304 | 30,600 |
2023/12/27 | 301 | 303 | 300 | 303 | 95,800 |
2023/12/26 | 301 | 302 | 298 | 300 | 39,800 |
2023/12/25 | 304 | 304 | 301 | 301 | 52,500 |
2023/12/22 | 305 | 305 | 302 | 304 | 24,000 |
2023/12/21 | 303 | 305 | 302 | 304 | 26,200 |
2023/12/20 | 302 | 306 | 302 | 305 | 115,600 |
2023/12/19 | 300 | 305 | 300 | 304 | 73,600 |
2023/12/18 | 301 | 301 | 300 | 301 | 53,000 |
2023/12/15 | 299 | 301 | 298 | 301 | 23,900 |
2023/12/14 | 304 | 304 | 295 | 299 | 54,600 |
2023/12/13 | 301 | 306 | 301 | 306 | 34,000 |
2023/12/12 | 305 | 306 | 300 | 301 | 35,000 |
2023/12/11 | 302 | 305 | 301 | 304 | 55,200 |
2023/12/08 | 308 | 308 | 300 | 300 | 71,900 |
2023/12/07 | 310 | 311 | 309 | 309 | 31,900 |
2023/12/06 | 313 | 313 | 309 | 311 | 46,900 |
2023/12/05 | 312 | 315 | 310 | 310 | 24,800 |
2023/12/04 | 314 | 314 | 312 | 314 | 21,700 |
2023/12/01 | 316 | 316 | 312 | 313 | 28,600 |
2023/11/30 | 311 | 314 | 310 | 314 | 23,100 |
2023/11/29 | 313 | 316 | 311 | 311 | 33,500 |
2023/11/28 | 313 | 315 | 312 | 315 | 32,900 |
2023/11/27 | 315 | 316 | 311 | 312 | 60,000 |
2023/11/24 | 309 | 313 | 306 | 312 | 56,000 |
2023/11/22 | 304 | 308 | 304 | 308 | 29,500 |
2023/11/21 | 304 | 307 | 304 | 307 | 35,700 |
2023/11/20 | 310 | 310 | 301 | 305 | 75,900 |
2023/11/17 | 306 | 308 | 305 | 307 | 23,700 |
2023/11/16 | 307 | 309 | 304 | 305 | 19,500 |
2023/11/15 | 311 | 311 | 306 | 308 | 22,200 |
2023/11/14 | 308 | 310 | 306 | 307 | 26,100 |
2023/11/13 | 310 | 310 | 306 | 307 | 41,200 |
2023/11/10 | 308 | 310 | 305 | 307 | 51,400 |
2023/11/09 | 306 | 309 | 302 | 309 | 21,000 |
2023/11/08 | 312 | 312 | 302 | 306 | 96,800 |
2023/11/07 | 314 | 315 | 312 | 312 | 38,500 |
2023/11/06 | 316 | 317 | 313 | 313 | 51,300 |
2023/11/02 | 316 | 318 | 311 | 314 | 92,100 |
2023/11/01 | 312 | 319 | 308 | 316 | 306,500 |
2023/10/31 | 301 | 306 | 297 | 306 | 135,700 |
2023/10/30 | 304 | 306 | 297 | 299 | 47,200 |
2023/10/27 | 294 | 302 | 294 | 302 | 55,900 |
2023/10/26 | 295 | 297 | 293 | 295 | 37,500 |
2023/10/25 | 298 | 299 | 296 | 299 | 37,800 |
2023/10/24 | 293 | 295 | 285 | 294 | 148,200 |
2023/10/23 | 299 | 301 | 292 | 294 | 90,600 |
2023/10/20 | 301 | 302 | 298 | 301 | 34,300 |
2023/10/19 | 303 | 303 | 299 | 302 | 40,600 |
2023/10/18 | 300 | 304 | 300 | 303 | 44,700 |
2023/10/17 | 302 | 304 | 299 | 299 | 31,900 |
2023/10/16 | 303 | 303 | 299 | 300 | 34,100 |
2023/10/13 | 305 | 307 | 302 | 303 | 77,000 |
2023/10/12 | 308 | 311 | 307 | 307 | 20,400 |
2023/10/11 | 316 | 316 | 306 | 307 | 59,500 |
2023/10/10 | 313 | 314 | 309 | 314 | 32,300 |
2023/10/06 | 308 | 310 | 302 | 310 | 39,600 |
2023/10/05 | 303 | 310 | 303 | 310 | 59,900 |
2023/10/04 | 300 | 307 | 299 | 302 | 151,200 |
2023/10/03 | 323 | 323 | 308 | 308 | 145,600 |
2023/10/02 | 328 | 334 | 324 | 324 | 63,100 |
2023/09/29 | 338 | 338 | 328 | 329 | 80,100 |
2023/09/28 | 332 | 341 | 332 | 338 | 72,100 |
2023/09/27 | 330 | 335 | 329 | 332 | 60,500 |
2023/09/26 | 340 | 340 | 334 | 335 | 66,100 |
2023/09/25 | 336 | 341 | 334 | 340 | 107,700 |
2023/09/22 | 328 | 335 | 320 | 335 | 199,700 |
2023/09/21 | 331 | 332 | 328 | 328 | 166,300 |
2023/09/20 | 326 | 335 | 324 | 332 | 175,200 |
2023/09/19 | 325 | 327 | 322 | 324 | 161,700 |
2023/09/15 | 321 | 326 | 320 | 323 | 301,800 |
2023/09/14 | 315 | 316 | 310 | 316 | 54,500 |
2023/09/13 | 315 | 316 | 313 | 313 | 91,200 |
2023/09/12 | 313 | 314 | 311 | 313 | 37,900 |
2023/09/11 | 316 | 318 | 312 | 315 | 35,200 |
2023/09/08 | 316 | 317 | 314 | 316 | 51,000 |
2023/09/07 | 313 | 317 | 313 | 316 | 71,100 |
2023/09/06 | 314 | 315 | 311 | 315 | 65,300 |
2023/09/05 | 315 | 315 | 311 | 313 | 39,800 |
2023/09/04 | 313 | 315 | 313 | 314 | 54,800 |
2023/09/01 | 310 | 313 | 310 | 311 | 78,200 |
2023/08/31 | 306 | 311 | 306 | 311 | 63,900 |
2023/08/30 | 306 | 308 | 304 | 305 | 28,600 |
2023/08/29 | 306 | 306 | 303 | 304 | 14,400 |
2023/08/28 | 304 | 305 | 303 | 304 | 30,200 |
2023/08/25 | 305 | 305 | 301 | 302 | 45,000 |
2023/08/24 | 305 | 305 | 302 | 305 | 56,800 |
2023/08/23 | 302 | 304 | 301 | 304 | 10,100 |
2023/08/22 | 302 | 303 | 300 | 302 | 86,200 |
2023/08/21 | 301 | 303 | 300 | 300 | 35,300 |
2023/08/18 | 299 | 301 | 298 | 299 | 17,900 |
2023/08/17 | 298 | 301 | 292 | 299 | 61,800 |
2023/08/16 | 303 | 305 | 296 | 298 | 94,100 |
2023/08/15 | 303 | 303 | 301 | 302 | 60,800 |
2023/08/14 | 311 | 313 | 298 | 302 | 107,500 |
2023/08/10 | 307 | 312 | 305 | 311 | 74,000 |
2023/08/09 | 306 | 307 | 302 | 306 | 42,700 |
2023/08/08 | 312 | 315 | 305 | 306 | 64,700 |
2023/08/07 | 306 | 311 | 305 | 311 | 132,700 |
2023/08/04 | 310 | 311 | 301 | 306 | 102,600 |
2023/08/03 | 314 | 314 | 308 | 310 | 86,300 |
2023/08/02 | 318 | 321 | 313 | 314 | 81,200 |
2023/08/01 | 325 | 327 | 308 | 318 | 265,700 |
2023/07/31 | 324 | 327 | 318 | 327 | 222,200 |
2023/07/28 | 319 | 323 | 316 | 323 | 92,400 |
2023/07/27 | 315 | 323 | 313 | 321 | 233,800 |
2023/07/26 | 313 | 313 | 309 | 310 | 53,600 |
2023/07/25 | 315 | 315 | 310 | 312 | 39,700 |
2023/07/24 | 315 | 317 | 312 | 315 | 44,700 |
2023/07/21 | 314 | 314 | 311 | 314 | 46,700 |
2023/07/20 | 308 | 314 | 305 | 313 | 74,300 |
2023/07/19 | 306 | 308 | 304 | 304 | 69,200 |
2023/07/18 | 304 | 305 | 301 | 303 | 28,400 |
2023/07/14 | 310 | 310 | 299 | 300 | 100,000 |
2023/07/13 | 303 | 308 | 302 | 306 | 36,400 |
2023/07/12 | 306 | 307 | 301 | 303 | 84,600 |
2023/07/11 | 313 | 314 | 302 | 305 | 106,300 |
2023/07/10 | 312 | 316 | 309 | 312 | 67,900 |
2023/07/07 | 309 | 316 | 305 | 314 | 108,200 |
2023/07/06 | 312 | 317 | 303 | 312 | 181,000 |
2023/07/05 | 312 | 319 | 312 | 315 | 238,500 |
2023/07/04 | 307 | 313 | 305 | 311 | 131,700 |
2023/07/03 | 310 | 310 | 306 | 308 | 118,100 |
2023/06/30 | 310 | 310 | 300 | 308 | 184,800 |
2023/06/29 | 301 | 301 | 298 | 300 | 53,000 |
2023/06/28 | 301 | 301 | 297 | 298 | 63,600 |
2023/06/27 | 300 | 306 | 296 | 301 | 60,400 |
2023/06/26 | 293 | 306 | 292 | 299 | 113,600 |
2023/06/23 | 298 | 301 | 289 | 293 | 209,000 |
2023/06/22 | 310 | 314 | 300 | 300 | 237,900 |
2023/06/21 | 315 | 318 | 307 | 310 | 291,200 |
2023/06/20 | 323 | 329 | 311 | 321 | 707,600 |
2023/06/19 | 300 | 344 | 295 | 323 | 2,287,200 |
2023/06/16 | 267 | 272 | 266 | 270 | 70,000 |
2023/06/15 | 262 | 267 | 262 | 265 | 43,700 |
2023/06/14 | 266 | 268 | 266 | 268 | 35,100 |
2023/06/13 | 264 | 267 | 264 | 266 | 24,500 |
2023/06/12 | 268 | 268 | 263 | 265 | 68,500 |
2023/06/09 | 264 | 266 | 263 | 263 | 16,800 |
2023/06/08 | 266 | 269 | 261 | 262 | 34,000 |
2023/06/07 | 267 | 267 | 262 | 264 | 38,800 |
2023/06/06 | 263 | 268 | 263 | 267 | 109,300 |
2023/06/05 | 257 | 268 | 257 | 266 | 138,000 |
2023/06/02 | 258 | 258 | 256 | 257 | 28,200 |
2023/06/01 | 255 | 257 | 255 | 257 | 5,800 |
2023/05/31 | 256 | 259 | 255 | 256 | 17,000 |
2023/05/30 | 256 | 257 | 254 | 256 | 17,200 |
2023/05/29 | 258 | 258 | 255 | 257 | 19,500 |
2023/05/26 | 259 | 259 | 256 | 256 | 12,000 |
2023/05/25 | 260 | 260 | 257 | 259 | 21,400 |
2023/05/24 | 255 | 258 | 255 | 257 | 8,500 |
2023/05/23 | 258 | 260 | 255 | 256 | 29,100 |
2023/05/22 | 258 | 258 | 257 | 258 | 8,900 |
2023/05/19 | 258 | 258 | 254 | 256 | 35,600 |
2023/05/18 | 259 | 259 | 257 | 258 | 30,500 |
2023/05/17 | 258 | 259 | 256 | 258 | 26,700 |
2023/05/16 | 259 | 260 | 258 | 259 | 44,100 |
2023/05/15 | 258 | 260 | 255 | 257 | 101,300 |
2023/05/12 | 250 | 253 | 250 | 252 | 30,200 |
2023/05/11 | 251 | 252 | 250 | 251 | 23,700 |
2023/05/10 | 251 | 252 | 250 | 251 | 9,900 |
2023/05/09 | 251 | 252 | 250 | 251 | 8,200 |
2023/05/08 | 251 | 251 | 249 | 249 | 21,900 |
2023/05/02 | 249 | 250 | 248 | 250 | 11,500 |
2023/05/01 | 248 | 250 | 248 | 248 | 18,000 |
2023/04/28 | 249 | 250 | 247 | 248 | 30,800 |
2023/04/27 | 249 | 250 | 249 | 249 | 11,500 |
2023/04/26 | 250 | 250 | 248 | 250 | 13,300 |
2023/04/25 | 249 | 250 | 249 | 249 | 18,000 |
2023/04/24 | 250 | 251 | 249 | 250 | 21,200 |
2023/04/21 | 250 | 250 | 249 | 249 | 5,200 |
2023/04/20 | 249 | 250 | 248 | 250 | 10,100 |
2023/04/19 | 250 | 250 | 249 | 249 | 16,400 |
2023/04/18 | 248 | 250 | 248 | 250 | 30,000 |
2023/04/17 | 249 | 250 | 248 | 249 | 29,000 |
2023/04/14 | 250 | 250 | 249 | 250 | 8,200 |
2023/04/13 | 250 | 251 | 249 | 249 | 7,900 |
2023/04/12 | 250 | 251 | 249 | 250 | 13,300 |
2023/04/11 | 250 | 251 | 249 | 249 | 14,700 |
2023/04/10 | 250 | 251 | 250 | 250 | 9,400 |
2023/04/07 | 249 | 251 | 249 | 249 | 5,300 |
2023/04/06 | 250 | 251 | 247 | 248 | 27,300 |
2023/04/05 | 251 | 252 | 250 | 251 | 6,100 |
2023/04/04 | 253 | 253 | 251 | 253 | 17,700 |
2023/04/03 | 252 | 252 | 249 | 250 | 17,700 |
2023/03/31 | 249 | 252 | 249 | 252 | 7,900 |
2023/03/30 | 250 | 250 | 248 | 249 | 5,400 |
2023/03/29 | 249 | 253 | 249 | 251 | 15,900 |
2023/03/28 | 250 | 251 | 249 | 249 | 11,200 |
2023/03/27 | 250 | 251 | 249 | 249 | 13,400 |
2023/03/24 | 252 | 252 | 249 | 250 | 13,600 |
2023/03/23 | 249 | 251 | 249 | 250 | 14,300 |
2023/03/22 | 251 | 252 | 249 | 249 | 27,600 |
2023/03/20 | 250 | 252 | 248 | 248 | 24,200 |
2023/03/17 | 251 | 253 | 249 | 253 | 15,500 |
2023/03/16 | 252 | 254 | 248 | 252 | 24,200 |
2023/03/15 | 252 | 255 | 252 | 254 | 3,600 |
2023/03/14 | 255 | 255 | 250 | 254 | 56,300 |
2023/03/13 | 258 | 258 | 255 | 256 | 23,600 |
2023/03/10 | 259 | 260 | 259 | 259 | 75,600 |
2023/03/09 | 260 | 261 | 259 | 260 | 38,500 |
2023/03/08 | 258 | 261 | 258 | 258 | 27,200 |
2023/03/07 | 258 | 259 | 258 | 258 | 11,500 |
2023/03/06 | 260 | 260 | 257 | 257 | 17,100 |
2023/03/03 | 258 | 259 | 258 | 259 | 23,800 |
2023/03/02 | 255 | 257 | 255 | 257 | 14,700 |
2023/03/01 | 256 | 256 | 254 | 255 | 24,200 |
2023/02/28 | 253 | 256 | 253 | 254 | 43,800 |
2023/02/27 | 252 | 254 | 252 | 254 | 34,600 |
2023/02/24 | 252 | 252 | 251 | 251 | 14,300 |
2023/02/22 | 250 | 252 | 250 | 252 | 44,900 |
2023/02/21 | 251 | 253 | 250 | 253 | 81,400 |
2023/02/20 | 250 | 252 | 249 | 252 | 21,400 |
2023/02/17 | 254 | 254 | 250 | 250 | 18,300 |
2023/02/16 | 252 | 254 | 251 | 254 | 18,100 |
2023/02/15 | 251 | 252 | 250 | 252 | 21,500 |
2023/02/14 | 255 | 255 | 251 | 252 | 19,900 |
2023/02/13 | 253 | 254 | 252 | 254 | 10,200 |
2023/02/10 | 251 | 259 | 251 | 253 | 62,500 |
2023/02/09 | 249 | 252 | 249 | 251 | 9,200 |
2023/02/08 | 250 | 252 | 249 | 249 | 36,600 |
2023/02/07 | 250 | 252 | 249 | 250 | 15,200 |
2023/02/06 | 249 | 251 | 249 | 250 | 22,600 |
2023/02/03 | 249 | 250 | 248 | 249 | 23,800 |
2023/02/02 | 256 | 256 | 243 | 249 | 96,300 |
2023/02/01 | 260 | 260 | 252 | 256 | 135,500 |
2023/01/31 | 264 | 266 | 263 | 265 | 20,900 |
2023/01/30 | 264 | 265 | 264 | 265 | 18,400 |
2023/01/27 | 265 | 265 | 262 | 264 | 16,100 |
2023/01/26 | 265 | 266 | 262 | 264 | 12,100 |
2023/01/25 | 265 | 265 | 263 | 265 | 31,600 |
2023/01/24 | 264 | 266 | 264 | 265 | 7,100 |
2023/01/23 | 262 | 264 | 262 | 264 | 11,500 |
2023/01/20 | 262 | 264 | 262 | 262 | 10,300 |
2023/01/19 | 262 | 262 | 261 | 262 | 5,500 |
2023/01/18 | 262 | 263 | 261 | 262 | 9,600 |
2023/01/17 | 261 | 262 | 260 | 261 | 20,500 |
2023/01/16 | 263 | 263 | 260 | 260 | 10,100 |
2023/01/13 | 261 | 264 | 261 | 264 | 10,600 |
2023/01/12 | 264 | 265 | 260 | 263 | 21,600 |
2023/01/11 | 262 | 264 | 262 | 264 | 9,000 |
2023/01/10 | 262 | 264 | 260 | 261 | 7,200 |
2023/01/06 | 261 | 263 | 261 | 262 | 2,700 |
2023/01/05 | 263 | 264 | 261 | 261 | 6,000 |
2023/01/04 | 263 | 264 | 262 | 263 | 18,700 |