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 |
---|---|---|---|---|---|
2024/03/28 | 2,053 | 2,098 | 2,028 | 2,098 | 1,500 |
2024/03/27 | 2,037 | 2,082 | 1,973 | 2,068 | 4,100 |
2024/03/26 | 2,067 | 2,070 | 2,031 | 2,031 | 1,400 |
2024/03/25 | 2,071 | 2,073 | 2,048 | 2,048 | 1,500 |
2024/03/22 | 2,028 | 2,066 | 2,028 | 2,066 | 2,300 |
2024/03/21 | 2,074 | 2,074 | 2,005 | 2,046 | 1,300 |
2024/03/19 | 1,999 | 2,050 | 1,995 | 2,044 | 3,000 |
2024/03/18 | 1,999 | 2,000 | 1,986 | 1,986 | 3,900 |
2024/03/15 | 2,000 | 2,001 | 1,990 | 2,001 | 500 |
2024/03/14 | 2,010 | 2,010 | 1,986 | 2,000 | 1,000 |
2024/03/13 | 1,990 | 1,994 | 1,970 | 1,994 | 1,400 |
2024/03/12 | 1,959 | 2,022 | 1,955 | 1,986 | 2,800 |
2024/03/11 | 2,015 | 2,016 | 1,935 | 1,985 | 5,000 |
2024/03/08 | 1,997 | 2,050 | 1,997 | 2,030 | 800 |
2024/03/07 | 2,015 | 2,015 | 1,981 | 2,015 | 1,400 |
2024/03/06 | 1,962 | 2,010 | 1,962 | 2,010 | 1,300 |
2024/03/05 | 2,000 | 2,010 | 1,999 | 2,010 | 1,000 |
2024/03/04 | 1,968 | 2,015 | 1,965 | 2,000 | 4,200 |
2024/03/01 | 1,970 | 1,988 | 1,951 | 1,988 | 500 |
2024/02/29 | 2,027 | 2,027 | 1,970 | 2,018 | 3,000 |
2024/02/28 | 2,002 | 2,027 | 2,002 | 2,027 | 1,200 |
2024/02/27 | 2,050 | 2,050 | 2,004 | 2,004 | 1,300 |
2024/02/26 | 2,026 | 2,062 | 2,015 | 2,062 | 3,400 |
2024/02/22 | 2,000 | 2,028 | 2,000 | 2,016 | 1,000 |
2024/02/21 | 2,032 | 2,038 | 1,991 | 1,991 | 2,700 |
2024/02/20 | 2,087 | 2,087 | 2,035 | 2,043 | 3,100 |
2024/02/19 | 2,032 | 2,060 | 1,996 | 2,060 | 5,100 |
2024/02/16 | 2,148 | 2,148 | 1,955 | 2,024 | 8,800 |
2024/02/15 | 2,087 | 2,133 | 2,070 | 2,116 | 4,000 |
2024/02/14 | 2,136 | 2,200 | 2,090 | 2,137 | 14,900 |
2024/02/13 | 2,153 | 2,200 | 2,078 | 2,086 | 12,700 |
2024/02/09 | 2,037 | 2,065 | 2,029 | 2,065 | 4,200 |
2024/02/08 | 2,032 | 2,038 | 1,991 | 2,038 | 900 |
2024/02/07 | 2,042 | 2,042 | 1,999 | 2,012 | 2,000 |
2024/02/06 | 2,049 | 2,049 | 1,976 | 2,034 | 2,100 |
2024/02/05 | 2,054 | 2,077 | 2,051 | 2,059 | 1,200 |
2024/02/02 | 2,029 | 2,086 | 2,014 | 2,041 | 1,800 |
2024/02/01 | 2,001 | 2,054 | 2,001 | 2,033 | 1,500 |
2024/01/31 | 1,980 | 2,025 | 1,980 | 2,025 | 1,400 |
2024/01/30 | 1,996 | 2,018 | 1,976 | 1,980 | 1,900 |
2024/01/29 | 2,020 | 2,020 | 1,989 | 1,997 | 2,000 |
2024/01/26 | 2,021 | 2,064 | 1,986 | 2,015 | 2,300 |
2024/01/24 | 2,005 | 2,069 | 1,986 | 2,069 | 3,700 |
2024/01/23 | 2,026 | 2,036 | 2,012 | 2,027 | 1,600 |
2024/01/22 | 2,000 | 2,037 | 1,999 | 2,037 | 2,400 |
2024/01/19 | 1,985 | 2,041 | 1,943 | 2,000 | 6,900 |
2024/01/18 | 1,983 | 1,984 | 1,961 | 1,981 | 1,900 |
2024/01/17 | 1,971 | 1,995 | 1,941 | 1,983 | 3,000 |
2024/01/16 | 1,919 | 1,988 | 1,886 | 1,981 | 10,000 |
2024/01/15 | 1,824 | 1,919 | 1,823 | 1,916 | 8,000 |
2024/01/12 | 1,932 | 1,956 | 1,883 | 1,883 | 5,000 |
2024/01/11 | 2,000 | 2,000 | 1,950 | 1,958 | 3,300 |
2024/01/10 | 2,025 | 2,076 | 1,959 | 2,003 | 6,200 |
2024/01/09 | 1,910 | 1,950 | 1,889 | 1,950 | 5,400 |
2024/01/05 | 1,900 | 1,907 | 1,874 | 1,900 | 1,200 |
2024/01/04 | 1,881 | 1,910 | 1,845 | 1,874 | 4,800 |
2023/12/29 | 1,893 | 1,919 | 1,850 | 1,865 | 5,300 |
2023/12/28 | 1,850 | 1,910 | 1,821 | 1,910 | 4,200 |
2023/12/27 | 1,856 | 1,859 | 1,822 | 1,859 | 5,500 |
2023/12/26 | 1,934 | 1,943 | 1,817 | 1,854 | 13,200 |
2023/12/25 | 1,820 | 1,939 | 1,801 | 1,934 | 27,900 |
2023/12/22 | 1,699 | 1,879 | 1,699 | 1,801 | 14,800 |
2023/12/21 | 1,688 | 1,708 | 1,665 | 1,700 | 3,900 |
2023/12/20 | 1,605 | 1,728 | 1,601 | 1,713 | 11,300 |
2023/12/19 | 1,602 | 1,623 | 1,568 | 1,590 | 1,700 |
2023/12/18 | 1,570 | 1,640 | 1,569 | 1,640 | 2,000 |
2023/12/15 | 1,576 | 1,580 | 1,561 | 1,580 | 1,200 |
2023/12/14 | 1,556 | 1,576 | 1,552 | 1,568 | 2,500 |
2023/12/13 | 1,578 | 1,594 | 1,575 | 1,575 | 1,300 |
2023/12/12 | 1,576 | 1,595 | 1,575 | 1,593 | 1,900 |
2023/12/11 | 1,597 | 1,598 | 1,560 | 1,569 | 3,000 |
2023/12/08 | 1,577 | 1,600 | 1,563 | 1,597 | 2,800 |
2023/12/07 | 1,623 | 1,623 | 1,589 | 1,608 | 3,400 |
2023/12/06 | 1,601 | 1,632 | 1,599 | 1,629 | 4,900 |
2023/12/05 | 1,587 | 1,606 | 1,575 | 1,576 | 2,200 |
2023/12/04 | 1,589 | 1,612 | 1,582 | 1,595 | 2,600 |
2023/12/01 | 1,550 | 1,575 | 1,544 | 1,571 | 2,000 |
2023/11/30 | 1,551 | 1,563 | 1,543 | 1,543 | 1,800 |
2023/11/29 | 1,566 | 1,566 | 1,551 | 1,551 | 900 |
2023/11/28 | 1,590 | 1,590 | 1,569 | 1,582 | 1,300 |
2023/11/27 | 1,612 | 1,612 | 1,572 | 1,609 | 2,400 |
2023/11/24 | 1,562 | 1,613 | 1,562 | 1,613 | 3,200 |
2023/11/22 | 1,536 | 1,559 | 1,535 | 1,559 | 5,400 |
2023/11/21 | 1,531 | 1,535 | 1,521 | 1,535 | 1,600 |
2023/11/20 | 1,517 | 1,533 | 1,501 | 1,531 | 4,600 |
2023/11/17 | 1,511 | 1,532 | 1,502 | 1,516 | 1,600 |
2023/11/16 | 1,520 | 1,533 | 1,465 | 1,525 | 5,400 |
2023/11/15 | 1,539 | 1,541 | 1,520 | 1,533 | 1,300 |
2023/11/14 | 1,550 | 1,576 | 1,516 | 1,539 | 6,400 |
2023/11/13 | 1,629 | 1,629 | 1,516 | 1,560 | 10,300 |
2023/11/10 | 1,545 | 1,645 | 1,539 | 1,629 | 21,200 |
2023/11/09 | 1,506 | 1,524 | 1,495 | 1,523 | 3,400 |
2023/11/08 | 1,512 | 1,537 | 1,500 | 1,505 | 6,500 |
2023/11/07 | 1,540 | 1,540 | 1,510 | 1,510 | 3,400 |
2023/11/06 | 1,535 | 1,573 | 1,525 | 1,568 | 1,800 |
2023/11/02 | 1,533 | 1,534 | 1,492 | 1,534 | 1,200 |
2023/11/01 | 1,491 | 1,535 | 1,491 | 1,535 | 500 |
2023/10/31 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
2023/10/30 | 1,500 | 1,500 | 1,490 | 1,490 | 700 |
2023/10/27 | 1,512 | 1,540 | 1,512 | 1,520 | 1,800 |
2023/10/26 | 1,584 | 1,655 | 1,486 | 1,512 | 14,700 |
2023/10/25 | 1,573 | 1,593 | 1,573 | 1,585 | 3,800 |
2023/10/24 | 1,517 | 1,565 | 1,516 | 1,565 | 1,000 |
2023/10/23 | 1,573 | 1,573 | 1,512 | 1,545 | 3,000 |
2023/10/20 | 1,576 | 1,576 | 1,537 | 1,550 | 900 |
2023/10/19 | 1,557 | 1,576 | 1,554 | 1,576 | 1,400 |
2023/10/18 | 1,521 | 1,573 | 1,521 | 1,561 | 3,000 |
2023/10/17 | 1,545 | 1,545 | 1,517 | 1,517 | 1,700 |
2023/10/16 | 1,562 | 1,562 | 1,533 | 1,543 | 1,300 |
2023/10/13 | 1,571 | 1,571 | 1,500 | 1,567 | 1,300 |
2023/10/12 | 1,571 | 1,590 | 1,544 | 1,573 | 3,400 |
2023/10/11 | 1,571 | 1,577 | 1,571 | 1,574 | 2,000 |
2023/10/10 | 1,597 | 1,597 | 1,550 | 1,570 | 2,200 |
2023/10/06 | 1,510 | 1,557 | 1,510 | 1,557 | 1,000 |
2023/10/05 | 1,499 | 1,544 | 1,493 | 1,537 | 3,400 |
2023/10/04 | 1,504 | 1,577 | 1,485 | 1,491 | 17,700 |
2023/10/03 | 1,610 | 1,624 | 1,510 | 1,584 | 6,700 |
2023/10/02 | 1,640 | 1,640 | 1,601 | 1,610 | 3,300 |
2023/09/29 | 1,637 | 1,666 | 1,607 | 1,626 | 2,700 |
2023/09/28 | 1,620 | 1,656 | 1,620 | 1,641 | 3,100 |
2023/09/27 | 1,660 | 1,666 | 1,602 | 1,645 | 4,600 |
2023/09/26 | 1,694 | 1,699 | 1,667 | 1,699 | 1,000 |
2023/09/25 | 1,663 | 1,699 | 1,659 | 1,699 | 1,700 |
2023/09/22 | 1,681 | 1,695 | 1,610 | 1,686 | 3,300 |
2023/09/21 | 1,730 | 1,730 | 1,626 | 1,681 | 11,700 |
2023/09/20 | 1,767 | 1,770 | 1,688 | 1,732 | 11,400 |
2023/09/19 | 1,782 | 1,783 | 1,758 | 1,766 | 2,500 |
2023/09/15 | 1,773 | 1,784 | 1,761 | 1,777 | 3,000 |
2023/09/14 | 1,739 | 1,779 | 1,739 | 1,752 | 8,100 |
2023/09/13 | 1,729 | 1,740 | 1,697 | 1,728 | 4,100 |
2023/09/12 | 1,713 | 1,720 | 1,696 | 1,709 | 5,200 |
2023/09/11 | 1,682 | 1,720 | 1,660 | 1,696 | 12,300 |
2023/09/08 | 1,647 | 1,680 | 1,647 | 1,669 | 1,900 |
2023/09/07 | 1,653 | 1,680 | 1,651 | 1,655 | 4,500 |
2023/09/06 | 1,655 | 1,670 | 1,624 | 1,669 | 3,700 |
2023/09/05 | 1,662 | 1,662 | 1,651 | 1,655 | 1,100 |
2023/09/04 | 1,648 | 1,668 | 1,625 | 1,665 | 7,600 |
2023/09/01 | 1,616 | 1,643 | 1,600 | 1,634 | 7,000 |
2023/08/31 | 1,619 | 1,627 | 1,605 | 1,625 | 1,700 |
2023/08/30 | 1,579 | 1,625 | 1,579 | 1,619 | 4,400 |
2023/08/29 | 1,597 | 1,608 | 1,564 | 1,604 | 3,600 |
2023/08/28 | 1,603 | 1,651 | 1,569 | 1,598 | 10,800 |
2023/08/25 | 1,628 | 1,640 | 1,596 | 1,640 | 6,700 |
2023/08/24 | 1,594 | 1,630 | 1,577 | 1,621 | 11,200 |
2023/08/23 | 1,556 | 1,624 | 1,556 | 1,594 | 22,500 |
2023/08/22 | 1,490 | 1,532 | 1,490 | 1,532 | 7,600 |
2023/08/21 | 1,465 | 1,490 | 1,465 | 1,487 | 6,000 |
2023/08/18 | 1,463 | 1,482 | 1,460 | 1,464 | 5,100 |
2023/08/17 | 1,507 | 1,507 | 1,475 | 1,490 | 4,900 |
2023/08/16 | 1,506 | 1,528 | 1,490 | 1,508 | 6,100 |
2023/08/15 | 1,515 | 1,540 | 1,508 | 1,508 | 5,800 |
2023/08/14 | 1,628 | 1,646 | 1,489 | 1,520 | 29,900 |
2023/08/10 | 1,670 | 1,721 | 1,583 | 1,699 | 36,100 |
2023/08/09 | 1,556 | 1,708 | 1,545 | 1,678 | 31,700 |
2023/08/08 | 1,555 | 1,561 | 1,500 | 1,537 | 14,700 |
2023/08/07 | 1,520 | 1,572 | 1,501 | 1,570 | 21,700 |
2023/08/04 | 1,470 | 1,527 | 1,461 | 1,519 | 41,500 |
2023/08/03 | 1,395 | 1,440 | 1,395 | 1,440 | 11,000 |
2023/08/02 | 1,382 | 1,420 | 1,380 | 1,405 | 23,900 |
2023/08/01 | 1,365 | 1,365 | 1,358 | 1,360 | 5,500 |
2023/07/31 | 1,363 | 1,363 | 1,353 | 1,360 | 1,500 |
2023/07/28 | 1,360 | 1,360 | 1,350 | 1,360 | 1,700 |
2023/07/27 | 1,356 | 1,360 | 1,348 | 1,360 | 1,700 |
2023/07/26 | 1,361 | 1,361 | 1,355 | 1,356 | 1,800 |
2023/07/25 | 1,359 | 1,367 | 1,355 | 1,367 | 2,200 |
2023/07/24 | 1,363 | 1,363 | 1,350 | 1,350 | 1,600 |
2023/07/21 | 1,355 | 1,355 | 1,331 | 1,343 | 3,800 |
2023/07/20 | 1,340 | 1,350 | 1,336 | 1,345 | 6,500 |
2023/07/19 | 1,327 | 1,355 | 1,323 | 1,340 | 5,700 |
2023/07/18 | 1,345 | 1,345 | 1,315 | 1,317 | 1,100 |
2023/07/14 | 1,325 | 1,327 | 1,324 | 1,327 | 500 |
2023/07/13 | 1,325 | 1,325 | 1,324 | 1,324 | 400 |
2023/07/12 | 1,328 | 1,328 | 1,320 | 1,321 | 1,300 |
2023/07/11 | 1,340 | 1,340 | 1,328 | 1,328 | 2,100 |
2023/07/10 | 1,366 | 1,366 | 1,324 | 1,337 | 5,200 |
2023/07/07 | 1,345 | 1,360 | 1,330 | 1,349 | 6,200 |
2023/07/06 | 1,339 | 1,394 | 1,339 | 1,366 | 12,800 |
2023/07/05 | 1,331 | 1,340 | 1,324 | 1,340 | 5,400 |
2023/07/04 | 1,330 | 1,334 | 1,329 | 1,331 | 4,300 |
2023/07/03 | 1,315 | 1,330 | 1,315 | 1,325 | 11,000 |
2023/06/30 | 1,320 | 1,320 | 1,310 | 1,310 | 1,900 |
2023/06/29 | 1,305 | 1,313 | 1,305 | 1,312 | 2,900 |
2023/06/28 | 1,300 | 1,305 | 1,300 | 1,302 | 700 |
2023/06/27 | 1,296 | 1,312 | 1,296 | 1,300 | 1,500 |
2023/06/26 | 1,296 | 1,298 | 1,296 | 1,296 | 700 |
2023/06/23 | 1,305 | 1,305 | 1,285 | 1,289 | 1,900 |
2023/06/22 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |
2023/06/21 | 1,304 | 1,316 | 1,290 | 1,309 | 2,100 |
2023/06/20 | 1,295 | 1,328 | 1,290 | 1,304 | 2,100 |
2023/06/19 | 1,291 | 1,296 | 1,291 | 1,291 | 700 |
2023/06/16 | 1,285 | 1,290 | 1,285 | 1,288 | 500 |
2023/06/15 | 1,288 | 1,288 | 1,285 | 1,285 | 600 |
2023/06/14 | 1,284 | 1,286 | 1,284 | 1,284 | 800 |
2023/06/13 | 1,296 | 1,296 | 1,281 | 1,283 | 1,400 |
2023/06/12 | 1,296 | 1,296 | 1,293 | 1,294 | 1,000 |
2023/06/09 | 1,296 | 1,296 | 1,289 | 1,290 | 900 |
2023/06/08 | 1,295 | 1,295 | 1,285 | 1,285 | 300 |
2023/06/07 | 1,293 | 1,300 | 1,280 | 1,285 | 1,600 |
2023/06/06 | 1,293 | 1,293 | 1,293 | 1,293 | 600 |
2023/06/05 | 1,305 | 1,305 | 1,279 | 1,289 | 1,000 |