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
2007/12/28 431 444 431 440 4,000
2007/12/27 440 440 436 437 28,000
2007/12/26 438 450 438 445 19,000
2007/12/25 445 445 435 438 21,000
2007/12/21 441 441 430 433 11,000
2007/12/20 437 437 431 431 16,000
2007/12/19 451 451 440 442 18,000
2007/12/18 456 456 450 456 8,000
2007/12/17 468 468 458 458 16,000
2007/12/14 473 484 462 467 15,000
2007/12/13 473 474 473 473 9,000
2007/12/12 479 479 471 473 14,000
2007/12/11 487 492 480 480 17,000
2007/12/10 490 490 485 486 10,000
2007/12/07 483 490 479 488 19,000
2007/12/06 481 488 478 480 16,000
2007/12/05 490 490 480 480 19,000
2007/12/04 504 504 490 490 10,000
2007/12/03 500 504 500 504 13,000
2007/11/30 475 494 470 490 25,000
2007/11/29 469 477 468 468 16,000
2007/11/28 461 465 455 461 36,000
2007/11/27 459 460 445 446 119,000
2007/11/26 494 495 480 480 41,000
2007/11/22 501 510 490 510 62,000
2007/11/21 525 525 520 520 12,000
2007/11/20 534 535 534 535 19,000
2007/11/19 552 552 545 545 18,000
2007/11/16 564 564 550 552 7,000
2007/11/15 579 579 574 575 10,000
2007/11/14 566 571 560 570 31,000
2007/11/13 569 569 560 560 3,000
2007/11/12 548 562 548 560 69,000
2007/11/09 545 579 545 579 88,000
2007/11/08 566 566 535 549 26,000
2007/11/07 576 589 576 582 21,000
2007/11/06 577 587 577 580 13,000
2007/11/05 593 598 577 587 17,000
2007/11/02 590 604 590 600 15,000
2007/11/01 596 600 595 600 18,000
2007/10/31 601 601 591 591 16,000
2007/10/30 605 610 600 610 11,000
2007/10/29 595 609 595 605 17,000
2007/10/26 596 605 596 605 8,000
2007/10/25 599 602 594 594 39,000
2007/10/24 611 620 600 609 15,000
2007/10/23 606 611 600 611 11,000
2007/10/22 579 619 579 615 14,000
2007/10/19 643 643 625 625 17,000
2007/10/18 645 653 637 640 36,000
2007/10/17 659 659 610 642 30,000
2007/10/16 665 669 656 669 33,000
2007/10/15 660 675 650 670 80,000
2007/10/12 635 652 625 652 44,000
2007/10/11 635 640 624 640 41,000
2007/10/10 636 656 630 630 58,000
2007/10/09 644 649 630 645 67,000
2007/10/05 619 624 598 624 21,000
2007/10/04 593 615 587 609 61,000
2007/10/03 580 590 579 589 28,000
2007/10/02 577 592 577 589 50,000
2007/10/01 585 592 580 584 44,000
2007/09/28 570 583 562 583 56,000
2007/09/27 573 585 563 574 46,000
2007/09/26 521 565 521 565 47,000
2007/09/25 510 530 510 530 45,000
2007/09/21 523 530 520 525 42,000
2007/09/20 528 531 521 525 23,000
2007/09/19 526 532 521 526 42,000
2007/09/18 524 524 507 512 8,000
2007/09/14 540 540 522 531 24,000
2007/09/13 531 533 529 531 23,000
2007/09/12 547 547 531 531 14,000
2007/09/11 550 550 537 545 14,000
2007/09/10 550 560 540 555 21,000
2007/09/07 560 579 555 579 17,000
2007/09/06 550 560 540 560 12,000
2007/09/05 585 585 560 560 16,000
2007/09/04 577 581 568 570 27,000
2007/09/03 566 588 566 581 78,000
2007/08/31 566 579 550 579 33,000
2007/08/30 571 579 555 565 35,000
2007/08/29 560 571 541 570 48,000
2007/08/28 585 596 585 594 7,000
2007/08/27 580 586 580 585 12,000
2007/08/24 571 588 570 572 34,000
2007/08/23 561 570 561 570 21,000
2007/08/22 554 560 535 560 33,000
2007/08/21 547 565 540 555 33,000
2007/08/20 576 594 555 560 56,000
2007/08/17 587 587 525 546 73,000
2007/08/16 600 610 578 595 71,000
2007/08/15 599 620 591 610 57,000
2007/08/14 580 659 579 625 123,000
2007/08/13 550 589 550 580 42,000
2007/08/10 546 575 531 560 105,000
2007/08/09 613 635 592 596 100,000
2007/08/08 700 700 610 623 133,000
2007/08/07 735 735 691 691 109,000
2007/08/06 682 750 660 750 187,000
2007/08/03 691 710 657 695 355,000
2007/08/02 700 725 682 721 329,000
2007/08/01 686 700 676 699 63,000
2007/07/31 678 700 651 694 123,000
2007/07/30 645 680 645 675 78,000
2007/07/27 640 668 640 655 78,000
2007/07/26 685 689 670 680 111,000
2007/07/25 649 690 640 680 103,000
2007/07/24 688 690 661 669 44,000
2007/07/23 645 658 641 658 45,000
2007/07/20 631 671 625 661 171,000
2007/07/19 632 634 621 634 54,000
2007/07/18 620 633 610 629 78,000
2007/07/17 603 635 601 622 168,000
2007/07/13 660 675 631 640 148,000
2007/07/12 680 720 665 670 429,000
2007/07/11 629 669 624 661 294,000
2007/07/10 620 661 605 648 381,000
2007/07/09 609 620 592 618 246,000
2007/07/06 583 605 566 605 220,000
2007/07/05 580 594 571 584 224,000
2007/07/04 554 576 550 576 180,000
2007/07/03 560 562 546 554 149,000
2007/07/02 545 568 545 556 306,000
2007/06/29 526 538 526 537 136,000
2007/06/28 523 529 513 514 138,000
2007/06/27 510 518 504 509 56,000
2007/06/26 506 512 504 512 34,000
2007/06/25 520 520 508 509 27,000
2007/06/22 520 525 517 520 50,000
2007/06/21 515 529 515 520 75,000
2007/06/20 529 530 520 525 49,000
2007/06/19 521 530 521 525 112,000
2007/06/18 532 532 515 520 103,000
2007/06/15 522 522 507 515 68,000
2007/06/14 491 509 488 509 60,000
2007/06/13 484 488 479 488 45,000
2007/06/12 498 498 492 494 32,000
2007/06/11 504 510 491 492 115,000
2007/06/08 492 501 491 499 110,000
2007/06/07 511 523 493 510 317,000
2007/06/06 496 524 491 514 488,000
2007/06/05 486 495 480 494 178,000
2007/06/04 472 486 472 480 82,000
2007/06/01 470 489 464 468 209,000
2007/05/31 463 469 453 467 89,000
2007/05/30 461 463 450 463 64,000
2007/05/29 450 463 450 463 65,000
2007/05/28 441 450 441 445 42,000
2007/05/25 443 450 442 450 27,000
2007/05/24 456 456 451 452 26,000
2007/05/23 460 462 451 451 33,000
2007/05/22 460 463 458 463 60,000
2007/05/21 434 465 434 465 140,000
2007/05/18 455 455 436 439 43,000
2007/05/17 453 458 447 458 146,000
2007/05/16 452 454 450 452 56,000
2007/05/15 465 465 449 455 103,000
2007/05/14 475 478 465 469 184,000
2007/05/11 465 467 455 465 63,000
2007/05/10 475 475 464 465 94,000
2007/05/09 468 475 461 470 172,000
2007/05/08 459 476 457 465 320,000
2007/05/07 458 458 452 453 90,000
2007/05/02 450 457 445 449 186,000
2007/05/01 440 450 439 447 58,000
2007/04/27 450 451 438 445 83,000
2007/04/26 441 458 441 451 256,000
2007/04/25 439 447 436 439 215,000
2007/04/24 425 430 416 430 103,000
2007/04/23 431 431 423 423 94,000
2007/04/20 410 426 408 420 127,000
2007/04/19 405 405 402 403 18,000
2007/04/18 405 406 404 406 8,000
2007/04/17 409 410 409 410 5,000
2007/04/16 410 410 404 405 14,000
2007/04/13 412 412 404 404 12,000
2007/04/12 407 410 406 410 10,000
2007/04/11 407 412 406 410 16,000
2007/04/10 410 410 405 405 7,000
2007/04/09 409 410 407 410 13,000
2007/04/06 403 407 403 407 12,000
2007/04/05 410 410 407 407 6,000
2007/04/04 410 410 406 406 12,000
2007/04/03 405 409 405 406 7,000
2007/04/02 418 418 408 409 21,000
2007/03/30 408 413 408 413 4,000
2007/03/29 411 413 411 413 2,000
2007/03/28 412 412 411 411 6,000
2007/03/27 415 417 415 417 22,000
2007/03/26 422 424 421 424 9,000
2007/03/23 424 424 421 422 14,000
2007/03/22 421 427 419 423 34,000
2007/03/20 419 419 412 417 19,000
2007/03/19 405 412 405 411 12,000
2007/03/16 418 420 410 410 17,000
2007/03/15 412 413 412 412 7,000
2007/03/14 408 418 398 407 42,000
2007/03/13 418 421 416 416 18,000
2007/03/12 415 416 415 416 15,000
2007/03/09 418 418 415 417 17,000
2007/03/08 406 414 405 412 32,000
2007/03/07 420 420 408 416 26,000
2007/03/06 401 413 401 408 28,000
2007/03/05 418 418 400 400 51,000
2007/03/02 423 423 417 419 24,000
2007/03/01 430 430 421 422 17,000
2007/02/28 401 428 401 425 55,000
2007/02/27 450 450 443 446 112,000
2007/02/26 443 453 441 449 284,000
2007/02/23 439 440 437 438 52,000
2007/02/22 438 439 434 435 59,000
2007/02/21 428 437 427 435 88,000
2007/02/20 423 425 420 425 54,000
2007/02/19 420 420 414 420 33,000
2007/02/16 419 420 417 419 20,000
2007/02/15 425 425 419 421 48,000
2007/02/14 425 425 421 424 20,000
2007/02/13 416 425 416 421 48,000
2007/02/09 412 419 412 419 14,000
2007/02/08 422 422 410 410 37,000
2007/02/07 428 429 421 427 37,000
2007/02/06 428 430 424 428 27,000
2007/02/05 431 431 418 423 143,000
2007/02/02 430 448 430 436 128,000
2007/02/01 426 426 423 424 18,000
2007/01/31 422 426 419 426 36,000
2007/01/30 426 429 424 427 26,000
2007/01/29 423 430 423 425 30,000
2007/01/26 420 425 417 425 12,000
2007/01/25 430 430 420 427 30,000
2007/01/24 426 433 425 429 71,000
2007/01/23 428 428 423 425 41,000
2007/01/22 434 434 425 425 41,000
2007/01/19 423 426 423 426 24,000
2007/01/18 428 428 422 423 47,000
2007/01/17 416 425 412 423 105,000
2007/01/16 407 420 404 413 104,000
2007/01/15 405 407 404 407 20,000
2007/01/12 408 408 403 405 16,000
2007/01/11 404 405 400 400 23,000
2007/01/10 408 408 398 401 21,000
2007/01/09 407 408 406 408 11,000
2007/01/05 407 407 400 405 17,000
2007/01/04 407 408 406 406 15,000

このページの先頭へ