ニッチツ(7021)の株価時系列情報
ニッチツ(7021)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 2,448 | 2,448 | 2,415 | 2,435 | 3,800 |
| 2026/02/05 | 2,517 | 2,517 | 2,451 | 2,451 | 4,500 |
| 2026/02/04 | 2,427 | 2,475 | 2,427 | 2,475 | 2,400 |
| 2026/02/03 | 2,460 | 2,460 | 2,396 | 2,427 | 4,700 |
| 2026/02/02 | 2,412 | 2,454 | 2,405 | 2,405 | 2,500 |
| 2026/01/30 | 2,468 | 2,468 | 2,425 | 2,425 | 1,100 |
| 2026/01/29 | 2,480 | 2,480 | 2,426 | 2,448 | 1,500 |
| 2026/01/28 | 2,387 | 2,476 | 2,385 | 2,475 | 2,600 |
| 2026/01/27 | 2,379 | 2,417 | 2,379 | 2,400 | 1,000 |
| 2026/01/26 | 2,415 | 2,415 | 2,313 | 2,354 | 3,400 |
| 2026/01/23 | 2,479 | 2,484 | 2,451 | 2,451 | 3,300 |
| 2026/01/22 | 2,481 | 2,500 | 2,468 | 2,479 | 2,300 |
| 2026/01/21 | 2,440 | 2,479 | 2,425 | 2,479 | 3,700 |
| 2026/01/20 | 2,505 | 2,505 | 2,488 | 2,489 | 2,300 |
| 2026/01/19 | 2,475 | 2,510 | 2,470 | 2,505 | 4,100 |
| 2026/01/16 | 2,438 | 2,526 | 2,438 | 2,495 | 12,700 |
| 2026/01/15 | 2,435 | 2,460 | 2,414 | 2,438 | 3,100 |
| 2026/01/14 | 2,461 | 2,461 | 2,422 | 2,435 | 4,700 |
| 2026/01/13 | 2,520 | 2,520 | 2,456 | 2,456 | 6,600 |
| 2026/01/09 | 2,425 | 2,518 | 2,420 | 2,481 | 7,900 |
| 2026/01/08 | 2,347 | 2,413 | 2,333 | 2,412 | 5,000 |
| 2026/01/07 | 2,302 | 2,355 | 2,271 | 2,347 | 4,200 |
| 2026/01/06 | 2,301 | 2,303 | 2,288 | 2,290 | 2,700 |
| 2026/01/05 | 2,253 | 2,309 | 2,236 | 2,285 | 5,900 |
| 2025/12/30 | 2,234 | 2,252 | 2,234 | 2,252 | 300 |
| 2025/12/29 | 2,222 | 2,255 | 2,201 | 2,234 | 5,300 |
| 2025/12/26 | 2,233 | 2,254 | 2,222 | 2,222 | 4,800 |
| 2025/12/25 | 2,262 | 2,270 | 2,225 | 2,249 | 3,500 |
| 2025/12/24 | 2,251 | 2,281 | 2,251 | 2,277 | 1,900 |
| 2025/12/23 | 2,255 | 2,309 | 2,255 | 2,255 | 4,000 |
| 2025/12/22 | 2,299 | 2,300 | 2,270 | 2,300 | 3,500 |
| 2025/12/19 | 2,265 | 2,289 | 2,265 | 2,269 | 1,900 |
| 2025/12/18 | 2,244 | 2,276 | 2,230 | 2,259 | 2,400 |
| 2025/12/17 | 2,257 | 2,259 | 2,226 | 2,258 | 5,700 |
| 2025/12/16 | 2,218 | 2,265 | 2,210 | 2,213 | 2,700 |
| 2025/12/15 | 2,218 | 2,218 | 2,185 | 2,212 | 3,800 |
| 2025/12/12 | 2,216 | 2,243 | 2,176 | 2,225 | 1,500 |
| 2025/12/11 | 2,217 | 2,230 | 2,157 | 2,166 | 3,100 |
| 2025/12/10 | 2,205 | 2,218 | 2,189 | 2,218 | 3,800 |
| 2025/12/09 | 2,212 | 2,223 | 2,204 | 2,204 | 1,900 |
| 2025/12/08 | 2,182 | 2,232 | 2,182 | 2,206 | 1,300 |
| 2025/12/05 | 2,153 | 2,184 | 2,153 | 2,172 | 1,400 |
| 2025/12/04 | 2,158 | 2,159 | 2,146 | 2,152 | 2,800 |
| 2025/12/03 | 2,157 | 2,182 | 2,151 | 2,151 | 1,600 |
| 2025/12/02 | 2,237 | 2,237 | 2,146 | 2,146 | 3,800 |
| 2025/12/01 | 2,248 | 2,300 | 2,187 | 2,187 | 4,100 |
| 2025/11/28 | 2,231 | 2,279 | 2,231 | 2,248 | 4,400 |
| 2025/11/27 | 2,150 | 2,260 | 2,150 | 2,215 | 10,300 |
| 2025/11/26 | 2,133 | 2,171 | 2,125 | 2,140 | 2,900 |
| 2025/11/25 | 2,135 | 2,173 | 2,109 | 2,172 | 5,900 |
| 2025/11/21 | 2,148 | 2,215 | 2,104 | 2,104 | 9,600 |
| 2025/11/20 | 2,200 | 2,200 | 2,122 | 2,136 | 6,900 |
| 2025/11/19 | 2,130 | 2,176 | 2,105 | 2,150 | 3,700 |
| 2025/11/18 | 2,197 | 2,197 | 2,100 | 2,132 | 9,000 |
| 2025/11/17 | 2,250 | 2,250 | 2,195 | 2,198 | 5,900 |
| 2025/11/14 | 2,300 | 2,339 | 2,239 | 2,269 | 11,500 |
| 2025/11/13 | 2,335 | 2,472 | 2,335 | 2,427 | 5,400 |
| 2025/11/12 | 2,345 | 2,390 | 2,325 | 2,326 | 3,800 |
| 2025/11/11 | 2,410 | 2,410 | 2,308 | 2,345 | 5,800 |
| 2025/11/10 | 2,360 | 2,480 | 2,360 | 2,388 | 6,300 |
| 2025/11/07 | 2,431 | 2,431 | 2,330 | 2,330 | 5,400 |
| 2025/11/06 | 2,530 | 2,530 | 2,430 | 2,431 | 7,000 |
| 2025/11/05 | 2,428 | 2,532 | 2,404 | 2,489 | 11,800 |
| 2025/11/04 | 2,316 | 2,560 | 2,316 | 2,470 | 33,100 |
| 2025/10/31 | 2,459 | 2,459 | 2,306 | 2,311 | 24,900 |
| 2025/10/30 | 2,402 | 2,480 | 2,325 | 2,459 | 29,800 |
| 2025/10/29 | 2,780 | 2,976 | 2,438 | 2,552 | 106,300 |
| 2025/10/28 | 2,850 | 3,255 | 2,751 | 2,770 | 417,200 |
| 2025/10/27 | 2,501 | 2,751 | 2,484 | 2,751 | 71,500 |
| 2025/10/24 | 2,004 | 2,392 | 2,004 | 2,251 | 87,500 |
| 2025/10/23 | 1,990 | 2,018 | 1,980 | 1,992 | 15,300 |
| 2025/10/22 | 1,977 | 1,990 | 1,970 | 1,990 | 3,900 |
| 2025/10/21 | 1,983 | 1,988 | 1,960 | 1,985 | 1,700 |
| 2025/10/20 | 2,000 | 2,000 | 1,956 | 1,956 | 3,900 |
| 2025/10/17 | 1,963 | 1,973 | 1,954 | 1,973 | 1,000 |
| 2025/10/16 | 1,953 | 1,965 | 1,932 | 1,963 | 1,000 |
| 2025/10/15 | 1,925 | 1,933 | 1,925 | 1,933 | 900 |
| 2025/10/14 | 1,939 | 1,939 | 1,900 | 1,900 | 2,400 |
| 2025/10/10 | 1,995 | 1,995 | 1,948 | 1,979 | 2,300 |
| 2025/10/09 | 1,995 | 1,995 | 1,985 | 1,995 | 800 |
| 2025/10/08 | 1,983 | 1,999 | 1,978 | 1,990 | 1,600 |
| 2025/10/07 | 1,981 | 1,985 | 1,980 | 1,985 | 1,800 |
| 2025/10/06 | 1,966 | 2,026 | 1,966 | 1,980 | 3,600 |
| 2025/10/03 | 1,962 | 1,992 | 1,956 | 1,960 | 1,000 |
| 2025/10/02 | 1,960 | 1,974 | 1,950 | 1,969 | 1,200 |
| 2025/10/01 | 2,011 | 2,011 | 1,941 | 1,941 | 2,500 |
| 2025/09/30 | 1,975 | 2,010 | 1,975 | 2,010 | 300 |
| 2025/09/29 | 2,012 | 2,012 | 2,012 | 2,012 | 100 |
| 2025/09/26 | 2,015 | 2,015 | 2,009 | 2,012 | 1,100 |
| 2025/09/25 | 2,019 | 2,019 | 2,019 | 2,019 | 400 |
| 2025/09/24 | 2,011 | 2,022 | 1,980 | 2,019 | 4,600 |
| 2025/09/22 | 1,982 | 2,018 | 1,962 | 2,014 | 4,800 |
| 2025/09/19 | 1,970 | 1,994 | 1,960 | 1,982 | 1,900 |
| 2025/09/18 | 1,973 | 2,000 | 1,958 | 1,962 | 5,100 |
| 2025/09/17 | 1,973 | 1,973 | 1,925 | 1,939 | 2,800 |
| 2025/09/16 | 1,946 | 1,970 | 1,944 | 1,951 | 1,300 |
| 2025/09/12 | 1,929 | 1,986 | 1,929 | 1,971 | 2,800 |
| 2025/09/11 | 1,979 | 1,979 | 1,952 | 1,968 | 600 |
| 2025/09/10 | 1,955 | 1,983 | 1,929 | 1,979 | 1,300 |
| 2025/09/09 | 1,963 | 1,969 | 1,955 | 1,955 | 900 |
| 2025/09/08 | 1,982 | 1,982 | 1,956 | 1,959 | 1,500 |
| 2025/09/05 | 1,958 | 1,995 | 1,951 | 1,971 | 2,100 |
| 2025/09/04 | 1,945 | 1,961 | 1,944 | 1,955 | 1,700 |
| 2025/09/03 | 1,940 | 1,951 | 1,940 | 1,951 | 900 |
| 2025/09/02 | 1,938 | 1,961 | 1,937 | 1,939 | 1,300 |
| 2025/09/01 | 1,950 | 1,950 | 1,931 | 1,936 | 600 |
| 2025/08/29 | 1,934 | 1,970 | 1,923 | 1,970 | 1,800 |
| 2025/08/28 | 1,917 | 1,930 | 1,900 | 1,930 | 3,600 |
| 2025/08/27 | 1,914 | 1,917 | 1,913 | 1,917 | 1,200 |
| 2025/08/26 | 1,940 | 1,940 | 1,910 | 1,911 | 2,800 |
| 2025/08/25 | 1,929 | 1,940 | 1,926 | 1,940 | 1,900 |
| 2025/08/22 | 1,925 | 1,930 | 1,910 | 1,929 | 1,400 |
| 2025/08/21 | 1,884 | 1,924 | 1,884 | 1,924 | 3,200 |
| 2025/08/20 | 1,984 | 1,984 | 1,869 | 1,903 | 9,100 |
| 2025/08/19 | 1,926 | 1,957 | 1,926 | 1,957 | 2,500 |
| 2025/08/18 | 1,929 | 1,929 | 1,915 | 1,915 | 1,500 |
| 2025/08/15 | 1,913 | 1,929 | 1,899 | 1,929 | 2,000 |
| 2025/08/14 | 1,903 | 1,917 | 1,902 | 1,903 | 900 |
| 2025/08/13 | 1,900 | 1,929 | 1,888 | 1,918 | 3,300 |
| 2025/08/12 | 1,925 | 1,946 | 1,895 | 1,895 | 6,100 |
| 2025/08/08 | 1,991 | 1,991 | 1,885 | 1,885 | 2,600 |
| 2025/08/07 | 1,996 | 2,010 | 1,989 | 1,991 | 4,300 |
| 2025/08/06 | 1,959 | 1,990 | 1,959 | 1,980 | 2,300 |
| 2025/08/05 | 1,960 | 1,980 | 1,959 | 1,979 | 600 |
| 2025/08/04 | 1,949 | 1,959 | 1,935 | 1,959 | 800 |
| 2025/07/31 | 1,964 | 1,980 | 1,964 | 1,980 | 400 |
| 2025/07/30 | 1,973 | 1,973 | 1,931 | 1,950 | 500 |
| 2025/07/29 | 1,960 | 1,973 | 1,903 | 1,973 | 2,400 |
| 2025/07/28 | 1,967 | 1,989 | 1,953 | 1,963 | 1,300 |
| 2025/07/25 | 1,957 | 1,975 | 1,952 | 1,975 | 2,600 |
| 2025/07/24 | 1,984 | 1,996 | 1,969 | 1,969 | 1,500 |
| 2025/07/23 | 2,014 | 2,014 | 1,976 | 2,000 | 3,400 |
| 2025/07/22 | 1,976 | 1,995 | 1,957 | 1,995 | 3,600 |
| 2025/07/18 | 1,959 | 1,972 | 1,920 | 1,972 | 1,800 |
| 2025/07/17 | 1,903 | 1,958 | 1,903 | 1,958 | 900 |
| 2025/07/16 | 1,949 | 1,979 | 1,881 | 1,922 | 2,700 |
| 2025/07/15 | 1,910 | 1,949 | 1,888 | 1,949 | 1,300 |
| 2025/07/14 | 1,966 | 1,966 | 1,926 | 1,927 | 1,400 |
| 2025/07/11 | 1,968 | 1,968 | 1,937 | 1,968 | 1,100 |
| 2025/07/10 | 1,966 | 1,969 | 1,923 | 1,969 | 3,100 |
| 2025/07/09 | 1,970 | 1,970 | 1,947 | 1,955 | 1,500 |
| 2025/07/08 | 1,930 | 1,950 | 1,930 | 1,950 | 1,000 |
| 2025/07/07 | 1,934 | 1,934 | 1,894 | 1,926 | 500 |
| 2025/07/04 | 1,965 | 1,996 | 1,934 | 1,934 | 2,100 |
| 2025/07/03 | 1,845 | 1,941 | 1,830 | 1,941 | 1,200 |
| 2025/07/02 | 1,908 | 1,908 | 1,750 | 1,845 | 7,600 |
| 2025/07/01 | 1,979 | 1,979 | 1,928 | 1,928 | 1,700 |
| 2025/06/30 | 1,990 | 2,029 | 1,975 | 1,996 | 3,100 |
| 2025/06/27 | 1,962 | 1,990 | 1,962 | 1,974 | 2,400 |
| 2025/06/26 | 1,905 | 2,045 | 1,905 | 1,957 | 20,100 |
| 2025/06/25 | 1,827 | 1,910 | 1,825 | 1,890 | 8,400 |
| 2025/06/24 | 1,888 | 1,888 | 1,795 | 1,827 | 4,500 |
| 2025/06/23 | 1,895 | 1,897 | 1,860 | 1,884 | 7,200 |
| 2025/06/20 | 1,800 | 1,901 | 1,800 | 1,885 | 7,000 |
| 2025/06/19 | 1,824 | 1,825 | 1,780 | 1,818 | 1,200 |
| 2025/06/18 | 1,834 | 1,834 | 1,816 | 1,830 | 1,100 |
| 2025/06/17 | 1,805 | 1,835 | 1,805 | 1,815 | 600 |
| 2025/06/16 | 1,823 | 1,840 | 1,801 | 1,807 | 700 |
| 2025/06/13 | 1,819 | 1,825 | 1,787 | 1,820 | 1,400 |
| 2025/06/12 | 1,785 | 1,820 | 1,785 | 1,820 | 700 |
| 2025/06/11 | 1,779 | 1,816 | 1,758 | 1,810 | 2,500 |
| 2025/06/10 | 1,762 | 1,798 | 1,755 | 1,779 | 2,000 |
| 2025/06/09 | 1,786 | 1,894 | 1,719 | 1,770 | 31,800 |
| 2025/06/06 | 1,780 | 1,800 | 1,768 | 1,800 | 900 |
| 2025/06/05 | 1,788 | 1,788 | 1,760 | 1,766 | 1,000 |
| 2025/06/04 | 1,736 | 1,822 | 1,733 | 1,799 | 4,100 |
| 2025/06/03 | 1,725 | 1,757 | 1,725 | 1,757 | 400 |
| 2025/06/02 | 1,724 | 1,750 | 1,724 | 1,725 | 2,300 |
| 2025/05/30 | 1,715 | 1,727 | 1,715 | 1,715 | 300 |
| 2025/05/29 | 1,705 | 1,720 | 1,689 | 1,720 | 400 |
| 2025/05/28 | 1,699 | 1,705 | 1,684 | 1,705 | 2,100 |
| 2025/05/27 | 1,718 | 1,729 | 1,700 | 1,700 | 2,400 |
| 2025/05/26 | 1,739 | 1,739 | 1,718 | 1,718 | 1,700 |
| 2025/05/23 | 1,669 | 1,710 | 1,669 | 1,710 | 1,900 |
| 2025/05/22 | 1,687 | 1,687 | 1,660 | 1,667 | 500 |
| 2025/05/21 | 1,706 | 1,715 | 1,700 | 1,715 | 1,400 |
| 2025/05/20 | 1,700 | 1,702 | 1,686 | 1,686 | 700 |
| 2025/05/19 | 1,669 | 1,700 | 1,668 | 1,700 | 400 |
| 2025/05/16 | 1,650 | 1,669 | 1,635 | 1,669 | 500 |
| 2025/05/15 | 1,640 | 1,640 | 1,615 | 1,632 | 500 |
| 2025/05/14 | 1,655 | 1,674 | 1,640 | 1,640 | 1,100 |
| 2025/05/13 | 1,702 | 1,702 | 1,653 | 1,653 | 3,100 |
| 2025/05/12 | 1,670 | 1,720 | 1,670 | 1,711 | 2,800 |
| 2025/05/09 | 1,671 | 1,677 | 1,657 | 1,669 | 400 |
| 2025/05/08 | 1,632 | 1,671 | 1,610 | 1,671 | 900 |
| 2025/05/07 | 1,670 | 1,670 | 1,652 | 1,670 | 400 |
| 2025/05/02 | 1,663 | 1,669 | 1,658 | 1,669 | 900 |
| 2025/05/01 | 1,663 | 1,663 | 1,633 | 1,633 | 1,700 |
| 2025/04/30 | 1,663 | 1,678 | 1,658 | 1,678 | 600 |
| 2025/04/28 | 1,664 | 1,664 | 1,631 | 1,641 | 1,900 |
| 2025/04/25 | 1,620 | 1,634 | 1,620 | 1,634 | 300 |
| 2025/04/24 | 1,626 | 1,626 | 1,575 | 1,620 | 5,600 |
| 2025/04/23 | 1,603 | 1,647 | 1,603 | 1,624 | 1,900 |
| 2025/04/22 | 1,646 | 1,646 | 1,589 | 1,620 | 1,100 |
| 2025/04/21 | 1,649 | 1,679 | 1,609 | 1,609 | 1,700 |
| 2025/04/18 | 1,580 | 1,609 | 1,565 | 1,609 | 800 |
| 2025/04/17 | 1,579 | 1,581 | 1,579 | 1,581 | 300 |
| 2025/04/16 | 1,561 | 1,566 | 1,561 | 1,566 | 800 |
| 2025/04/15 | 1,546 | 1,575 | 1,546 | 1,559 | 1,200 |
| 2025/04/14 | 1,538 | 1,559 | 1,538 | 1,547 | 3,000 |