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

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
2026/08/07 2,089 2,120 2,033 2,045 2,400
2026/08/06 2,080 2,089 2,051 2,089 1,400
2026/08/05 2,101 2,149 2,050 2,050 2,600
2026/08/04 2,030 2,060 2,030 2,060 800
2026/08/03 1,991 2,030 1,991 2,030 800
2026/07/31 1,967 2,020 1,950 2,009 1,800
2026/07/30 1,984 2,000 1,970 1,972 1,200
2026/07/29 1,977 1,995 1,977 1,994 3,000
2026/07/28 1,955 2,011 1,955 1,977 500
2026/07/27 1,936 2,000 1,936 1,966 2,400
2026/07/24 1,938 1,972 1,901 1,941 2,200
2026/07/23 1,890 1,940 1,890 1,940 2,000
2026/07/22 1,878 1,910 1,851 1,879 900
2026/07/21 1,868 1,878 1,867 1,878 1,900
2026/07/17 1,876 1,876 1,840 1,868 2,800
2026/07/16 1,850 1,878 1,844 1,878 1,000
2026/07/15 1,859 1,877 1,836 1,846 1,400
2026/07/14 1,849 1,849 1,849 1,849 200
2026/07/13 1,859 1,869 1,825 1,830 1,200
2026/07/10 1,825 1,857 1,825 1,857 1,800
2026/07/09 1,825 1,839 1,825 1,829 800
2026/07/08 1,813 1,849 1,813 1,826 1,400
2026/07/07 1,821 1,839 1,821 1,839 2,000
2026/07/06 1,808 1,829 1,808 1,819 2,600
2026/07/03 1,790 1,808 1,788 1,808 2,100
2026/07/02 1,799 1,814 1,791 1,791 600
2026/07/01 1,785 1,799 1,785 1,799 700
2026/06/30 1,785 1,815 1,785 1,795 1,100
2026/06/29 1,775 1,817 1,775 1,800 1,000
2026/06/26 1,791 1,808 1,775 1,775 900
2026/06/25 1,771 1,805 1,771 1,791 2,000
2026/06/24 1,770 1,774 1,770 1,774 400
2026/06/23 1,761 1,810 1,761 1,800 600
2026/06/22 1,787 1,794 1,760 1,760 3,500
2026/06/19 1,753 1,788 1,753 1,787 2,900
2026/06/18 1,793 1,793 1,751 1,762 1,400
2026/06/17 1,809 1,810 1,800 1,800 800
2026/06/16 1,780 1,809 1,780 1,809 200
2026/06/15 1,826 1,826 1,780 1,780 1,100
2026/06/12 1,804 1,805 1,764 1,805 400
2026/06/11 1,812 1,812 1,746 1,769 1,400
2026/06/10 1,800 1,809 1,800 1,806 1,000
2026/06/09 1,800 1,800 1,799 1,800 500
2026/06/08 1,770 1,770 1,763 1,765 500
2026/06/05 1,759 1,811 1,759 1,810 800
2026/06/04 1,749 1,770 1,749 1,770 2,000
2026/06/03 1,800 1,827 1,754 1,754 1,700
2026/06/02 1,803 1,803 1,800 1,800 400
2026/06/01 1,854 1,854 1,803 1,803 1,200
2026/05/29 1,854 1,854 1,854 1,854 100
2026/05/28 1,854 1,854 1,854 1,854 100
2026/05/27 1,854 1,894 1,835 1,894 900
2026/05/26 1,809 1,866 1,809 1,854 1,300
2026/05/25 1,819 1,828 1,805 1,815 4,000
2026/05/22 1,823 1,823 1,797 1,803 1,400
2026/05/21 1,868 1,868 1,809 1,822 8,500
2026/05/20 1,881 1,881 1,812 1,848 4,300
2026/05/19 1,915 1,915 1,878 1,878 4,000
2026/05/18 1,980 1,980 1,877 1,916 8,700
2026/05/15 2,088 2,089 1,971 1,998 11,400
2026/05/14 2,189 2,193 2,155 2,161 2,100
2026/05/13 2,118 2,190 2,118 2,190 2,400
2026/05/12 2,151 2,188 2,151 2,156 2,500
2026/05/11 2,141 2,161 2,121 2,146 1,700
2026/05/08 2,170 2,170 2,101 2,141 6,300
2026/05/07 2,150 2,166 2,142 2,166 1,400
2026/05/01 2,175 2,175 2,129 2,138 1,400
2026/04/30 2,225 2,225 2,151 2,171 1,700
2026/04/28 2,176 2,230 2,127 2,230 6,400
2026/04/27 2,259 2,259 2,212 2,226 1,800
2026/04/24 2,258 2,294 2,251 2,258 1,700
2026/04/23 2,295 2,299 2,249 2,280 3,900
2026/04/22 2,289 2,310 2,289 2,294 2,200
2026/04/21 2,364 2,364 2,312 2,312 1,500
2026/04/20 2,341 2,344 2,308 2,333 1,900
2026/04/17 2,337 2,374 2,313 2,341 2,500
2026/04/16 2,360 2,368 2,334 2,334 2,900
2026/04/15 2,343 2,365 2,335 2,350 1,400
2026/04/14 2,339 2,350 2,306 2,350 1,700
2026/04/13 2,329 2,346 2,314 2,340 1,700
2026/04/10 2,301 2,324 2,298 2,322 1,100
2026/04/09 2,296 2,337 2,296 2,312 1,300
2026/04/08 2,295 2,325 2,280 2,296 1,900
2026/04/07 2,260 2,291 2,260 2,291 500
2026/04/06 2,295 2,305 2,260 2,290 1,400
2026/04/03 2,250 2,319 2,240 2,295 1,400
2026/03/27 2,259 2,293 2,244 2,250 2,400
2026/03/26 2,261 2,276 2,260 2,266 600
2026/03/25 2,284 2,294 2,250 2,271 1,500
2026/03/24 2,278 2,288 2,261 2,261 900
2026/03/23 2,249 2,264 2,220 2,264 7,200
2026/03/19 2,284 2,284 2,249 2,255 3,000
2026/03/18 2,251 2,314 2,248 2,314 3,700
2026/03/17 2,250 2,266 2,236 2,258 1,600
2026/03/16 2,239 2,252 2,228 2,241 1,500
2026/03/13 2,235 2,240 2,219 2,224 1,500
2026/03/12 2,257 2,278 2,250 2,250 1,700
2026/03/11 2,250 2,312 2,250 2,280 2,200
2026/03/10 2,225 2,269 2,190 2,251 5,300
2026/03/09 2,180 2,190 2,130 2,175 11,000
2026/03/06 2,259 2,259 2,214 2,214 1,000
2026/03/05 2,190 2,280 2,190 2,235 3,400
2026/03/04 2,281 2,281 2,161 2,161 4,600
2026/03/03 2,335 2,335 2,290 2,290 3,800
2026/03/02 2,368 2,368 2,330 2,335 4,000
2026/02/27 2,356 2,372 2,341 2,356 1,700
2026/02/26 2,374 2,383 2,367 2,367 2,200
2026/02/25 2,350 2,375 2,350 2,357 700
2026/02/24 2,350 2,372 2,350 2,350 1,200
2026/02/20 2,311 2,357 2,311 2,350 2,400
2026/02/19 2,345 2,345 2,302 2,343 3,100
2026/02/18 2,270 2,350 2,270 2,336 4,100
2026/02/17 2,300 2,300 2,255 2,255 9,300
2026/02/16 2,427 2,427 2,316 2,317 12,000
2026/02/13 2,466 2,495 2,466 2,470 2,000
2026/02/12 2,500 2,539 2,458 2,503 9,800
2026/02/10 2,464 2,495 2,463 2,494 1,700
2026/02/09 2,452 2,484 2,452 2,464 2,800
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

このページの先頭へ