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
2019/12/30 1,549 1,561 1,549 1,561 300
2019/12/27 1,545 1,559 1,545 1,549 1,200
2019/12/26 1,546 1,546 1,546 1,546 100
2019/12/25 1,556 1,557 1,543 1,546 4,100
2019/12/24 1,558 1,558 1,556 1,557 600
2019/12/23 1,579 1,579 1,554 1,557 4,400
2019/12/20 1,563 1,563 1,560 1,560 200
2019/12/19 1,559 1,559 1,556 1,556 300
2019/12/18 1,558 1,558 1,541 1,556 600
2019/12/17 1,541 1,559 1,541 1,555 2,100
2019/12/16 1,534 1,542 1,534 1,541 800
2019/12/13 1,548 1,548 1,531 1,533 1,100
2019/12/12 1,548 1,548 1,548 1,548 200
2019/12/11 1,539 1,545 1,536 1,537 1,000
2019/12/10 1,544 1,544 1,533 1,533 1,400
2019/12/09 1,534 1,549 1,531 1,533 2,900
2019/12/06 1,525 1,533 1,525 1,530 6,200
2019/12/05 1,525 1,530 1,525 1,525 600
2019/12/04 1,529 1,529 1,525 1,525 700
2019/12/03 1,530 1,530 1,529 1,529 200
2019/12/02 1,539 1,540 1,529 1,529 1,100
2019/11/29 1,524 1,524 1,524 1,524 200
2019/11/28 1,521 1,530 1,521 1,524 2,100
2019/11/27 1,531 1,532 1,531 1,531 1,100
2019/11/26 1,531 1,531 1,531 1,531 200
2019/11/25 1,537 1,537 1,530 1,530 700
2019/11/22 1,535 1,535 1,531 1,531 300
2019/11/21 1,539 1,539 1,521 1,521 800
2019/11/20 1,526 1,529 1,526 1,528 2,200
2019/11/19 1,522 1,525 1,522 1,525 300
2019/11/18 1,526 1,526 1,521 1,521 3,100
2019/11/14 1,525 1,525 1,525 1,525 100
2019/11/13 1,525 1,525 1,525 1,525 100
2019/11/12 1,524 1,535 1,521 1,525 3,800
2019/11/11 1,540 1,540 1,532 1,532 2,300
2019/11/08 1,547 1,547 1,547 1,547 200
2019/11/07 1,548 1,548 1,547 1,547 300
2019/11/06 1,548 1,548 1,538 1,548 300
2019/11/05 1,528 1,528 1,528 1,528 100
2019/11/01 1,535 1,535 1,524 1,524 1,100
2019/10/30 1,548 1,548 1,548 1,548 400
2019/10/28 1,545 1,545 1,545 1,545 100
2019/10/25 1,545 1,545 1,545 1,545 2,000
2019/10/24 1,545 1,545 1,545 1,545 100
2019/10/23 1,536 1,536 1,531 1,531 800
2019/10/21 1,563 1,563 1,535 1,535 1,300
2019/10/18 1,554 1,554 1,554 1,554 100
2019/10/17 1,580 1,585 1,545 1,555 800
2019/10/16 1,580 1,580 1,580 1,580 100
2019/10/11 1,545 1,545 1,545 1,545 100
2019/10/10 1,550 1,550 1,550 1,550 300
2019/10/09 1,541 1,541 1,541 1,541 300
2019/10/08 1,570 1,570 1,540 1,540 300
2019/10/03 1,550 1,550 1,550 1,550 200
2019/09/30 1,542 1,550 1,542 1,550 200
2019/09/27 1,561 1,580 1,542 1,542 800
2019/09/25 1,505 1,523 1,493 1,523 900
2019/09/24 1,535 1,535 1,535 1,535 500
2019/09/20 1,517 1,517 1,517 1,517 200
2019/09/19 1,512 1,543 1,503 1,503 800
2019/09/18 1,540 1,540 1,507 1,512 1,900
2019/09/17 1,526 1,534 1,526 1,529 500
2019/09/11 1,531 1,531 1,506 1,520 700
2019/09/10 1,500 1,526 1,489 1,519 3,400
2019/09/09 1,535 1,535 1,520 1,520 1,000
2019/08/29 1,542 1,542 1,542 1,542 100
2019/08/28 1,520 1,542 1,519 1,542 800
2019/08/26 1,550 1,550 1,539 1,539 500
2019/08/23 1,583 1,583 1,583 1,583 100
2019/08/22 1,550 1,550 1,543 1,543 300
2019/08/21 1,588 1,588 1,545 1,575 1,100
2019/08/20 1,535 1,535 1,535 1,535 100
2019/08/19 1,532 1,532 1,532 1,532 100
2019/08/15 1,545 1,545 1,530 1,530 500
2019/08/14 1,590 1,590 1,558 1,558 500
2019/08/13 1,594 1,627 1,590 1,590 500
2019/08/09 1,570 1,594 1,569 1,594 800
2019/08/08 1,560 1,565 1,558 1,560 1,800
2019/08/06 1,573 1,573 1,555 1,555 1,600
2019/08/05 1,576 1,576 1,573 1,573 1,200
2019/08/02 1,644 1,644 1,520 1,576 2,700
2019/08/01 1,646 1,646 1,643 1,643 400
2019/07/31 1,647 1,651 1,647 1,650 1,300
2019/07/26 1,652 1,652 1,647 1,647 300
2019/07/25 1,659 1,660 1,645 1,652 400
2019/07/24 1,660 1,660 1,659 1,659 300
2019/07/23 1,660 1,660 1,650 1,660 400
2019/07/22 1,660 1,660 1,660 1,660 900
2019/07/19 1,660 1,664 1,660 1,664 400
2019/07/18 1,651 1,651 1,648 1,648 400
2019/07/16 1,646 1,646 1,635 1,635 400
2019/07/12 1,697 1,697 1,646 1,646 300
2019/07/11 1,635 1,635 1,628 1,628 300
2019/07/10 1,605 1,628 1,605 1,628 1,300
2019/07/09 1,598 1,635 1,598 1,605 800
2019/07/08 1,596 1,598 1,596 1,598 200
2019/07/04 1,588 1,603 1,588 1,588 400
2019/07/03 1,583 1,585 1,581 1,581 1,400
2019/07/02 1,585 1,591 1,585 1,591 400
2019/07/01 1,585 1,586 1,583 1,586 500
2019/06/24 1,598 1,598 1,581 1,581 300
2019/06/21 1,620 1,620 1,620 1,620 400
2019/06/20 1,596 1,596 1,596 1,596 100
2019/06/14 1,595 1,595 1,595 1,595 300
2019/06/12 1,591 1,591 1,591 1,591 200
2019/06/10 1,609 1,609 1,590 1,590 400
2019/06/07 1,589 1,590 1,589 1,590 200
2019/06/06 1,585 1,585 1,584 1,584 1,300
2019/06/04 1,596 1,601 1,596 1,601 300
2019/06/03 1,597 1,597 1,596 1,596 300
2019/05/31 1,601 1,601 1,596 1,596 200
2019/05/30 1,590 1,596 1,590 1,596 200
2019/05/29 1,585 1,585 1,585 1,585 100
2019/05/28 1,584 1,584 1,584 1,584 2,000
2019/05/27 1,584 1,584 1,584 1,584 200
2019/05/24 1,585 1,585 1,584 1,584 300
2019/05/23 1,585 1,585 1,585 1,585 800
2019/05/22 1,648 1,648 1,617 1,617 300
2019/05/21 1,664 1,664 1,662 1,662 800
2019/05/17 1,610 1,611 1,610 1,611 200
2019/05/16 1,613 1,617 1,610 1,610 1,000
2019/05/15 1,714 1,714 1,600 1,612 1,600
2019/05/14 1,714 1,714 1,714 1,714 200
2019/05/13 1,714 1,714 1,714 1,714 100
2019/05/10 1,634 1,634 1,634 1,634 400
2019/05/09 1,633 1,633 1,633 1,633 100
2019/05/08 1,715 1,715 1,624 1,624 800
2019/04/26 1,704 1,715 1,704 1,715 2,100
2019/04/25 1,704 1,704 1,704 1,704 200
2019/04/24 1,716 1,744 1,702 1,744 400
2019/04/23 1,717 1,717 1,716 1,716 700
2019/04/22 1,756 1,756 1,716 1,716 700
2019/04/19 1,701 1,716 1,701 1,716 500
2019/04/18 1,705 1,719 1,694 1,694 1,000
2019/04/17 1,719 1,719 1,700 1,705 900
2019/04/16 1,719 1,719 1,719 1,719 100
2019/04/15 1,710 1,710 1,700 1,700 600
2019/04/12 1,700 1,700 1,693 1,700 600
2019/04/11 1,710 1,740 1,700 1,700 1,000
2019/04/10 1,710 1,721 1,695 1,710 900
2019/04/09 1,694 1,710 1,694 1,710 1,300
2019/04/08 1,752 1,797 1,681 1,681 8,500
2019/04/05 1,780 1,780 1,700 1,750 1,200
2019/03/29 1,799 1,799 1,799 1,799 100
2019/03/26 1,808 1,816 1,808 1,816 200
2019/03/22 1,848 1,848 1,808 1,808 600
2019/03/15 1,839 1,850 1,830 1,850 800
2019/03/14 1,820 1,820 1,820 1,820 100
2019/03/13 1,829 1,860 1,829 1,860 200
2019/03/12 1,818 1,848 1,818 1,848 200
2019/03/11 1,770 1,860 1,770 1,858 1,100
2019/03/08 1,841 1,841 1,800 1,800 800
2019/03/06 1,841 1,841 1,801 1,841 300
2019/03/05 1,845 1,845 1,845 1,845 100
2019/02/28 1,864 1,864 1,864 1,864 100
2019/02/26 1,850 1,864 1,850 1,864 400
2019/02/25 1,843 1,915 1,843 1,846 800
2019/02/21 1,860 1,879 1,860 1,879 600
2019/02/20 1,842 1,842 1,842 1,842 1,000
2019/02/19 1,842 1,842 1,841 1,842 600
2019/02/18 1,880 1,888 1,821 1,861 1,100
2019/02/15 1,880 1,880 1,880 1,880 200
2019/02/13 1,880 1,885 1,879 1,885 900
2019/02/12 1,890 1,890 1,889 1,889 400
2019/02/07 1,880 1,880 1,880 1,880 200
2019/02/06 1,850 1,850 1,850 1,850 100
2019/02/01 1,855 1,890 1,855 1,890 300
2019/01/28 1,870 1,892 1,861 1,892 400
2019/01/25 1,880 1,880 1,880 1,880 300
2019/01/24 1,880 1,880 1,839 1,880 600
2019/01/23 1,889 1,889 1,879 1,880 700
2019/01/22 1,899 1,899 1,859 1,890 300
2019/01/21 1,899 1,899 1,899 1,899 500
2019/01/18 1,879 1,879 1,841 1,879 400
2019/01/17 1,880 1,880 1,879 1,879 200
2019/01/16 1,889 1,889 1,889 1,889 100
2019/01/15 1,889 1,899 1,886 1,889 400
2019/01/11 1,892 1,892 1,889 1,889 300
2019/01/10 1,912 1,912 1,912 1,912 400
2019/01/09 1,819 1,832 1,819 1,832 1,300
2019/01/08 1,799 1,819 1,799 1,819 300
2019/01/07 1,735 1,799 1,735 1,799 900
2019/01/04 1,775 1,795 1,775 1,775 1,500

このページの先頭へ