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
2020/12/30 1,367 1,367 1,363 1,365 900
2020/12/29 1,370 1,372 1,360 1,372 3,100
2020/12/28 1,361 1,370 1,361 1,370 1,200
2020/12/25 1,364 1,375 1,363 1,363 1,500
2020/12/24 1,384 1,384 1,365 1,365 300
2020/12/23 1,373 1,386 1,364 1,386 1,700
2020/12/22 1,375 1,395 1,375 1,375 700
2020/12/21 1,413 1,413 1,379 1,398 1,800
2020/12/18 1,364 1,413 1,364 1,413 1,000
2020/12/17 1,375 1,375 1,369 1,370 1,000
2020/12/16 1,398 1,398 1,390 1,390 300
2020/12/15 1,372 1,397 1,372 1,397 1,000
2020/12/14 1,404 1,404 1,383 1,383 500
2020/12/11 1,355 1,405 1,355 1,405 1,000
2020/12/10 1,359 1,359 1,354 1,354 1,000
2020/12/09 1,342 1,353 1,342 1,353 2,500
2020/12/08 1,349 1,350 1,342 1,342 300
2020/12/07 1,349 1,349 1,339 1,339 1,300
2020/12/04 1,338 1,338 1,338 1,338 400
2020/12/03 1,324 1,341 1,324 1,340 1,300
2020/12/02 1,342 1,342 1,313 1,324 5,700
2020/12/01 1,347 1,350 1,347 1,348 500
2020/11/30 1,350 1,350 1,350 1,350 700
2020/11/27 1,342 1,351 1,342 1,351 400
2020/11/26 1,345 1,348 1,320 1,342 5,400
2020/11/25 1,360 1,360 1,348 1,348 1,800
2020/11/24 1,361 1,361 1,361 1,361 700
2020/11/20 1,363 1,363 1,361 1,361 400
2020/11/19 1,355 1,360 1,355 1,360 200
2020/11/18 1,355 1,355 1,355 1,355 100
2020/11/16 1,359 1,359 1,345 1,359 1,200
2020/11/13 1,373 1,373 1,364 1,364 1,100
2020/11/12 1,381 1,381 1,372 1,372 200
2020/11/11 1,380 1,400 1,380 1,399 900
2020/11/10 1,429 1,429 1,370 1,370 1,200
2020/11/09 1,343 1,385 1,343 1,385 900
2020/11/05 1,349 1,350 1,343 1,343 1,200
2020/11/04 1,339 1,347 1,339 1,347 700
2020/11/02 1,339 1,346 1,339 1,339 500
2020/10/30 1,335 1,345 1,331 1,339 700
2020/10/29 1,334 1,340 1,334 1,339 600
2020/10/28 1,339 1,346 1,339 1,346 400
2020/10/27 1,339 1,342 1,339 1,342 400
2020/10/26 1,341 1,347 1,337 1,346 400
2020/10/23 1,343 1,343 1,339 1,341 800
2020/10/22 1,342 1,343 1,342 1,343 500
2020/10/21 1,344 1,344 1,335 1,343 1,700
2020/10/20 1,345 1,345 1,344 1,344 400
2020/10/19 1,334 1,345 1,334 1,345 500
2020/10/16 1,335 1,340 1,334 1,334 800
2020/10/15 1,336 1,336 1,335 1,335 2,500
2020/10/14 1,339 1,344 1,334 1,344 600
2020/10/12 1,345 1,349 1,345 1,349 400
2020/10/09 1,347 1,353 1,345 1,345 1,700
2020/10/08 1,324 1,347 1,324 1,347 2,000
2020/10/07 1,324 1,324 1,320 1,324 1,000
2020/10/06 1,328 1,338 1,328 1,338 300
2020/10/05 1,339 1,339 1,339 1,339 100
2020/10/02 1,326 1,340 1,326 1,340 200
2020/09/30 1,326 1,326 1,326 1,326 100
2020/09/29 1,322 1,345 1,322 1,326 1,000
2020/09/28 1,327 1,327 1,322 1,322 800
2020/09/25 1,326 1,326 1,326 1,326 100
2020/09/24 1,344 1,344 1,326 1,326 500
2020/09/23 1,348 1,348 1,323 1,344 1,100
2020/09/18 1,330 1,335 1,330 1,330 500
2020/09/17 1,330 1,330 1,330 1,330 400
2020/09/16 1,330 1,330 1,330 1,330 400
2020/09/15 1,329 1,330 1,329 1,330 200
2020/09/14 1,317 1,330 1,317 1,330 400
2020/09/11 1,309 1,323 1,309 1,317 300
2020/09/10 1,329 1,329 1,309 1,309 500
2020/09/09 1,311 1,312 1,311 1,312 200
2020/09/08 1,312 1,312 1,312 1,312 100
2020/09/03 1,305 1,328 1,305 1,313 600
2020/09/02 1,288 1,302 1,288 1,302 400
2020/09/01 1,305 1,313 1,305 1,305 600
2020/08/31 1,288 1,309 1,288 1,305 300
2020/08/28 1,286 1,330 1,286 1,288 3,200
2020/08/27 1,285 1,310 1,285 1,286 2,000
2020/08/26 1,285 1,285 1,285 1,285 100
2020/08/25 1,283 1,303 1,283 1,285 800
2020/08/24 1,293 1,302 1,283 1,283 700
2020/08/21 1,320 1,320 1,292 1,292 1,300
2020/08/20 1,304 1,308 1,304 1,305 400
2020/08/19 1,311 1,311 1,311 1,311 200
2020/08/18 1,299 1,314 1,297 1,311 1,500
2020/08/17 1,298 1,315 1,298 1,299 400
2020/08/14 1,297 1,301 1,297 1,298 400
2020/08/13 1,297 1,297 1,297 1,297 100
2020/08/12 1,305 1,306 1,295 1,295 900
2020/08/11 1,308 1,320 1,295 1,305 3,600
2020/08/07 1,277 1,296 1,277 1,278 1,400
2020/08/06 1,277 1,304 1,277 1,304 300
2020/08/05 1,277 1,277 1,277 1,277 100
2020/08/04 1,275 1,283 1,275 1,277 600
2020/08/03 1,275 1,278 1,275 1,277 1,000
2020/07/31 1,285 1,305 1,260 1,269 1,700
2020/07/30 1,284 1,285 1,284 1,285 300
2020/07/29 1,284 1,284 1,284 1,284 200
2020/07/21 1,312 1,320 1,312 1,320 1,400
2020/07/20 1,305 1,320 1,305 1,312 1,200
2020/07/17 1,294 1,306 1,294 1,306 500
2020/07/16 1,290 1,309 1,290 1,294 700
2020/07/15 1,290 1,307 1,290 1,290 600
2020/07/14 1,280 1,290 1,280 1,290 600
2020/07/13 1,280 1,280 1,280 1,280 600
2020/07/10 1,302 1,302 1,298 1,298 1,000
2020/07/09 1,314 1,314 1,306 1,306 400
2020/07/08 1,313 1,313 1,294 1,303 800
2020/07/07 1,318 1,318 1,295 1,295 800
2020/07/03 1,301 1,301 1,300 1,300 300
2020/07/02 1,324 1,325 1,305 1,325 500
2020/07/01 1,307 1,330 1,307 1,330 700
2020/06/30 1,310 1,318 1,308 1,310 1,000
2020/06/29 1,313 1,350 1,313 1,340 1,300
2020/06/26 1,313 1,313 1,310 1,313 800
2020/06/25 1,348 1,348 1,340 1,340 200
2020/06/23 1,340 1,340 1,340 1,340 100
2020/06/22 1,371 1,371 1,341 1,341 700
2020/06/19 1,350 1,350 1,349 1,349 300
2020/06/18 1,326 1,326 1,326 1,326 100
2020/06/17 1,321 1,321 1,321 1,321 100
2020/06/16 1,320 1,320 1,320 1,320 1,000
2020/06/15 1,315 1,315 1,313 1,313 500
2020/06/12 1,316 1,350 1,316 1,320 700
2020/06/11 1,350 1,357 1,337 1,337 800
2020/06/10 1,350 1,351 1,343 1,343 2,100
2020/06/09 1,350 1,350 1,350 1,350 100
2020/06/08 1,320 1,357 1,320 1,350 4,800
2020/06/05 1,313 1,343 1,313 1,343 200
2020/06/04 1,313 1,325 1,313 1,325 400
2020/06/03 1,325 1,325 1,312 1,312 400
2020/06/02 1,306 1,327 1,306 1,325 1,500
2020/06/01 1,345 1,351 1,341 1,341 800
2020/05/29 1,350 1,352 1,349 1,350 1,900
2020/05/28 1,349 1,366 1,346 1,346 2,400
2020/05/27 1,346 1,346 1,346 1,346 100
2020/05/26 1,376 1,376 1,376 1,376 100
2020/05/21 1,404 1,404 1,376 1,385 800
2020/05/20 1,337 1,358 1,336 1,344 500
2020/05/19 1,290 1,290 1,285 1,285 2,000
2020/05/15 1,286 1,286 1,286 1,286 100
2020/05/14 1,272 1,286 1,272 1,286 200
2020/05/13 1,261 1,285 1,259 1,267 700
2020/05/12 1,268 1,299 1,264 1,264 4,500
2020/05/11 1,265 1,289 1,265 1,268 1,200
2020/05/08 1,262 1,270 1,262 1,267 300
2020/05/07 1,262 1,262 1,262 1,262 300
2020/05/01 1,262 1,270 1,255 1,255 2,000
2020/04/30 1,258 1,261 1,258 1,261 800
2020/04/28 1,252 1,260 1,252 1,255 800
2020/04/27 1,251 1,260 1,250 1,260 300
2020/04/24 1,252 1,252 1,252 1,252 100
2020/04/23 1,246 1,252 1,246 1,252 300
2020/04/22 1,250 1,250 1,246 1,246 300
2020/04/21 1,261 1,261 1,261 1,261 1,000
2020/04/20 1,246 1,276 1,246 1,261 500
2020/04/17 1,245 1,246 1,245 1,246 200
2020/04/16 1,249 1,271 1,244 1,244 500
2020/04/15 1,249 1,249 1,249 1,249 100
2020/04/14 1,245 1,250 1,245 1,250 500
2020/04/13 1,242 1,246 1,242 1,246 200
2020/04/10 1,269 1,269 1,242 1,242 1,000
2020/04/09 1,240 1,250 1,240 1,242 400
2020/04/08 1,263 1,270 1,263 1,270 200
2020/04/07 1,231 1,262 1,231 1,262 300
2020/04/06 1,230 1,231 1,230 1,231 300
2020/04/03 1,227 1,228 1,227 1,228 1,300
2020/04/02 1,260 1,260 1,226 1,246 1,200
2020/04/01 1,259 1,262 1,249 1,260 700
2020/03/31 1,262 1,262 1,262 1,262 200
2020/03/30 1,300 1,300 1,262 1,262 1,200
2020/03/27 1,285 1,285 1,280 1,280 300
2020/03/26 1,280 1,288 1,280 1,285 400
2020/03/25 1,273 1,300 1,273 1,280 300
2020/03/24 1,278 1,300 1,278 1,300 400
2020/03/23 1,346 1,346 1,323 1,323 1,400
2020/03/19 1,280 1,280 1,264 1,264 700
2020/03/18 1,261 1,267 1,261 1,261 300
2020/03/17 1,271 1,272 1,231 1,231 2,100
2020/03/16 1,298 1,298 1,271 1,271 400
2020/03/13 1,312 1,312 1,261 1,261 1,100
2020/03/12 1,363 1,365 1,348 1,364 4,400
2020/03/11 1,372 1,372 1,363 1,363 600
2020/03/10 1,397 1,397 1,363 1,372 1,300
2020/03/09 1,499 1,499 1,364 1,377 7,200
2020/03/05 1,475 1,490 1,475 1,490 1,200
2020/03/03 1,510 1,510 1,510 1,510 100
2020/03/02 1,468 1,475 1,468 1,475 400
2020/02/28 1,504 1,523 1,498 1,523 6,500
2020/02/27 1,552 1,552 1,552 1,552 100
2020/02/26 1,562 1,562 1,562 1,562 100
2020/02/25 1,634 1,634 1,601 1,601 1,600
2020/02/21 1,645 1,645 1,643 1,645 800
2020/02/20 1,640 1,641 1,631 1,632 700
2020/02/19 1,633 1,638 1,633 1,638 200
2020/02/18 1,628 1,628 1,628 1,628 100
2020/02/17 1,628 1,628 1,628 1,628 100
2020/02/14 1,635 1,635 1,627 1,627 1,300
2020/02/13 1,641 1,645 1,633 1,634 500
2020/02/12 1,643 1,643 1,641 1,641 300
2020/02/10 1,646 1,649 1,641 1,641 700
2020/02/07 1,595 1,627 1,592 1,627 2,500
2020/02/06 1,593 1,593 1,588 1,588 500
2020/02/05 1,592 1,593 1,590 1,593 500
2020/02/04 1,579 1,592 1,579 1,592 300
2020/02/03 1,571 1,578 1,571 1,571 1,000
2020/01/31 1,578 1,578 1,578 1,578 200
2020/01/29 1,582 1,582 1,578 1,578 500
2020/01/27 1,583 1,593 1,583 1,583 1,100
2020/01/24 1,584 1,584 1,583 1,583 200
2020/01/21 1,579 1,584 1,576 1,582 1,300
2020/01/20 1,581 1,582 1,579 1,579 1,100
2020/01/17 1,587 1,590 1,581 1,581 900
2020/01/16 1,588 1,588 1,580 1,580 600
2020/01/15 1,588 1,590 1,583 1,588 1,600
2020/01/14 1,586 1,592 1,585 1,588 2,500
2020/01/10 1,595 1,596 1,585 1,596 1,900
2020/01/09 1,583 1,593 1,580 1,581 1,200
2020/01/08 1,586 1,586 1,567 1,571 1,000
2020/01/07 1,570 1,586 1,561 1,586 2,900
2020/01/06 1,577 1,577 1,552 1,552 700

このページの先頭へ