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
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

このページの先頭へ