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
2021/12/30 1,321 1,366 1,303 1,358 14,200
2021/12/29 1,320 1,324 1,306 1,318 4,500
2021/12/28 1,309 1,369 1,303 1,312 13,300
2021/12/27 1,351 1,351 1,305 1,308 14,300
2021/12/24 1,327 1,388 1,322 1,352 12,400
2021/12/23 1,345 1,358 1,304 1,322 7,500
2021/12/22 1,318 1,351 1,314 1,345 12,400
2021/12/21 1,312 1,380 1,296 1,325 21,800
2021/12/20 1,301 1,344 1,296 1,317 22,400
2021/12/17 1,382 1,383 1,302 1,322 69,800
2021/12/16 1,415 1,435 1,393 1,393 11,400
2021/12/15 1,403 1,466 1,403 1,412 21,200
2021/12/14 1,418 1,430 1,403 1,403 5,100
2021/12/13 1,430 1,474 1,411 1,415 13,600
2021/12/10 1,483 1,488 1,430 1,460 36,200
2021/12/09 1,525 1,531 1,483 1,486 9,900
2021/12/08 1,513 1,559 1,512 1,535 9,100
2021/12/07 1,465 1,519 1,465 1,515 11,300
2021/12/06 1,510 1,536 1,464 1,465 10,400
2021/12/03 1,465 1,504 1,461 1,499 10,200
2021/12/02 1,490 1,502 1,463 1,465 14,800
2021/12/01 1,465 1,520 1,459 1,494 27,900
2021/11/30 1,467 1,522 1,467 1,483 21,200
2021/11/29 1,505 1,529 1,459 1,467 48,300
2021/11/26 1,586 1,606 1,510 1,525 54,600
2021/11/25 1,554 1,649 1,551 1,583 28,700
2021/11/24 1,614 1,625 1,538 1,554 33,800
2021/11/22 1,583 1,675 1,553 1,628 33,300
2021/11/19 1,582 1,626 1,576 1,586 14,700
2021/11/18 1,578 1,609 1,568 1,586 19,400
2021/11/17 1,614 1,634 1,586 1,590 27,200
2021/11/16 1,597 1,698 1,587 1,601 39,800
2021/11/15 1,581 1,661 1,549 1,614 43,900
2021/11/12 1,640 1,642 1,550 1,558 53,700
2021/11/11 1,585 1,667 1,585 1,621 52,500
2021/11/10 1,642 1,649 1,573 1,580 68,600
2021/11/09 1,638 1,768 1,625 1,640 75,000
2021/11/08 1,660 1,690 1,622 1,622 81,200
2021/11/05 1,757 1,781 1,694 1,694 97,700
2021/11/04 1,770 1,848 1,767 1,790 81,100
2021/11/02 1,827 1,840 1,761 1,770 108,800
2021/11/01 1,843 1,923 1,814 1,847 97,400
2021/10/29 1,963 1,975 1,847 1,862 319,000
2021/10/28 2,115 2,160 2,004 2,030 273,300
2021/10/27 2,127 2,240 2,056 2,125 695,900
2021/10/26 2,304 2,381 2,038 2,106 803,900
2021/10/25 2,782 2,829 2,255 2,255 895,800
2021/10/22 3,100 3,110 2,755 2,755 335,300
2021/10/21 4,015 4,020 3,455 3,455 83,000
2021/10/20 3,525 4,155 3,390 4,155 127,600
2021/10/19 3,395 3,500 3,290 3,455 23,900
2021/10/18 3,555 3,615 3,460 3,495 16,700
2021/10/15 3,500 4,180 3,350 3,665 77,900
2021/10/14 3,940 4,010 3,520 3,640 103,500
2021/10/13 3,000 3,310 2,945 3,310 20,000
2021/10/12 2,935 2,945 2,744 2,809 6,400
2021/10/11 2,980 3,025 2,900 2,912 13,200
2021/10/08 3,180 3,350 3,055 3,120 72,300
2021/10/07 3,230 3,320 3,230 3,320 168,900
2021/10/06 2,275 2,820 2,275 2,820 52,800
2021/10/05 2,308 2,386 2,308 2,320 8,000
2021/10/04 2,455 2,455 2,370 2,386 13,800
2021/10/01 2,751 2,775 2,505 2,505 46,500
2021/09/30 3,115 3,670 2,773 2,940 147,800
2021/09/29 3,215 3,255 3,130 3,255 144,200
2021/09/28 2,302 2,770 2,302 2,770 117,300
2021/09/27 1,881 2,270 1,881 2,270 95,300
2021/09/24 2,053 2,124 1,870 1,870 33,500
2021/09/22 1,770 2,188 1,739 2,014 98,600
2021/09/21 1,710 2,070 1,690 1,810 177,800
2021/09/17 1,660 1,714 1,660 1,670 2,200
2021/09/16 1,744 1,744 1,651 1,660 5,400
2021/09/15 1,587 1,918 1,587 1,713 24,800
2021/09/14 1,695 1,720 1,536 1,547 7,600
2021/09/13 1,517 1,575 1,517 1,575 1,400
2021/09/10 1,506 1,517 1,495 1,516 1,500
2021/09/09 1,514 1,521 1,513 1,520 900
2021/09/08 1,515 1,535 1,515 1,535 800
2021/09/07 1,506 1,525 1,465 1,515 1,600
2021/09/06 1,525 1,525 1,508 1,508 400
2021/09/03 1,504 1,525 1,504 1,525 200
2021/09/02 1,535 1,562 1,503 1,504 500
2021/09/01 1,501 1,625 1,501 1,551 5,000
2021/08/31 1,498 1,540 1,498 1,540 400
2021/08/30 1,567 1,567 1,498 1,498 2,300
2021/08/27 1,497 1,497 1,497 1,497 100
2021/08/26 1,508 1,510 1,497 1,500 500
2021/08/25 1,501 1,501 1,501 1,501 100
2021/08/24 1,555 1,555 1,497 1,497 200
2021/08/23 1,548 1,563 1,532 1,555 1,300
2021/08/20 1,469 1,478 1,469 1,478 300
2021/08/19 1,509 1,509 1,509 1,509 500
2021/08/18 1,516 1,544 1,515 1,519 400
2021/08/17 1,485 1,585 1,485 1,510 2,500
2021/08/16 1,465 1,525 1,465 1,525 800
2021/08/13 1,453 1,472 1,453 1,465 500
2021/08/12 1,481 1,481 1,481 1,481 300
2021/08/11 1,483 1,483 1,483 1,483 100
2021/08/10 1,575 1,575 1,523 1,523 400
2021/08/06 1,490 1,518 1,490 1,518 200
2021/08/05 1,480 1,499 1,480 1,499 500
2021/08/04 1,548 1,548 1,480 1,480 1,900
2021/08/03 1,514 1,571 1,514 1,557 1,500
2021/08/02 1,422 1,615 1,422 1,592 10,800
2021/07/30 1,423 1,423 1,421 1,421 700
2021/07/29 1,424 1,424 1,420 1,420 1,600
2021/07/28 1,421 1,424 1,421 1,424 1,100
2021/07/27 1,427 1,430 1,421 1,421 700
2021/07/26 1,478 1,481 1,421 1,427 6,000
2021/07/21 1,511 1,518 1,511 1,518 800
2021/07/20 1,454 1,502 1,454 1,490 2,400
2021/07/19 1,453 1,453 1,445 1,445 300
2021/07/16 1,444 1,466 1,444 1,466 1,500
2021/07/15 1,441 1,459 1,441 1,459 200
2021/07/14 1,430 1,452 1,422 1,452 500
2021/07/13 1,430 1,430 1,430 1,430 100
2021/07/12 1,427 1,430 1,426 1,430 1,200
2021/07/09 1,432 1,442 1,432 1,442 300
2021/07/08 1,442 1,460 1,442 1,460 500
2021/07/07 1,460 1,460 1,444 1,444 1,100
2021/07/06 1,435 1,466 1,435 1,460 3,400
2021/07/05 1,431 1,431 1,431 1,431 200
2021/07/02 1,432 1,432 1,432 1,432 100
2021/07/01 1,434 1,435 1,434 1,435 200
2021/06/30 1,426 1,456 1,426 1,447 300
2021/06/29 1,445 1,445 1,445 1,445 100
2021/06/28 1,441 1,445 1,441 1,445 200
2021/06/25 1,441 1,441 1,441 1,441 100
2021/06/24 1,441 1,441 1,441 1,441 100
2021/06/23 1,447 1,457 1,436 1,457 400
2021/06/21 1,482 1,482 1,477 1,477 1,700
2021/06/18 1,463 1,463 1,452 1,452 700
2021/06/14 1,479 1,479 1,479 1,479 100
2021/06/10 1,449 1,449 1,422 1,449 500
2021/06/09 1,444 1,445 1,444 1,445 200
2021/06/04 1,452 1,452 1,440 1,440 200
2021/06/02 1,426 1,426 1,426 1,426 500
2021/06/01 1,435 1,454 1,426 1,454 600
2021/05/28 1,420 1,443 1,420 1,443 6,300
2021/05/27 1,426 1,429 1,426 1,426 800
2021/05/25 1,425 1,425 1,425 1,425 1,000
2021/05/24 1,455 1,455 1,455 1,455 100
2021/05/21 1,458 1,458 1,453 1,454 900
2021/05/20 1,500 1,500 1,458 1,488 900
2021/05/19 1,485 1,500 1,485 1,500 200
2021/05/17 1,480 1,480 1,480 1,480 500
2021/05/13 1,446 1,450 1,446 1,450 200
2021/05/12 1,445 1,465 1,445 1,446 1,300
2021/05/11 1,485 1,485 1,485 1,485 1,000
2021/05/10 1,479 1,488 1,478 1,488 800
2021/05/07 1,469 1,487 1,455 1,455 600
2021/04/28 1,437 1,439 1,437 1,439 700
2021/04/27 1,462 1,462 1,432 1,432 1,200
2021/04/26 1,462 1,463 1,462 1,462 3,300
2021/04/22 1,492 1,492 1,491 1,492 1,400
2021/04/21 1,492 1,494 1,492 1,494 900
2021/04/20 1,440 1,468 1,440 1,468 1,200
2021/04/16 1,470 1,470 1,470 1,470 100
2021/04/15 1,467 1,480 1,457 1,457 1,100
2021/04/14 1,465 1,465 1,465 1,465 100
2021/04/13 1,474 1,474 1,474 1,474 500
2021/04/12 1,481 1,481 1,474 1,474 1,200
2021/04/09 1,480 1,481 1,480 1,481 200
2021/04/08 1,480 1,480 1,480 1,480 200
2021/04/07 1,480 1,480 1,480 1,480 100
2021/04/06 1,480 1,480 1,480 1,480 100
2021/04/02 1,473 1,473 1,473 1,473 100
2021/04/01 1,467 1,473 1,465 1,473 1,200
2021/03/31 1,465 1,475 1,465 1,467 500
2021/03/30 1,476 1,476 1,459 1,460 1,700
2021/03/29 1,476 1,476 1,476 1,476 200
2021/03/26 1,473 1,474 1,466 1,474 1,100
2021/03/25 1,473 1,473 1,473 1,473 400
2021/03/24 1,472 1,475 1,472 1,473 600
2021/03/23 1,497 1,510 1,474 1,474 1,400
2021/03/22 1,530 1,530 1,425 1,470 6,100
2021/03/19 1,422 1,425 1,422 1,423 800
2021/03/18 1,436 1,440 1,436 1,436 600
2021/03/17 1,430 1,430 1,418 1,430 700
2021/03/16 1,418 1,430 1,418 1,420 500
2021/03/15 1,416 1,431 1,408 1,411 3,100
2021/03/11 1,410 1,412 1,410 1,412 200
2021/03/10 1,410 1,410 1,410 1,410 400
2021/03/09 1,407 1,408 1,407 1,408 300
2021/03/08 1,401 1,405 1,401 1,405 400
2021/03/05 1,401 1,401 1,401 1,401 100
2021/03/04 1,407 1,407 1,401 1,401 900
2021/03/03 1,420 1,420 1,420 1,420 100
2021/03/02 1,422 1,422 1,420 1,420 400
2021/03/01 1,422 1,422 1,422 1,422 600
2021/02/26 1,458 1,458 1,422 1,422 600
2021/02/24 1,425 1,450 1,425 1,450 200
2021/02/22 1,436 1,436 1,434 1,434 1,300
2021/02/19 1,436 1,436 1,420 1,435 500
2021/02/18 1,500 1,500 1,432 1,436 1,200
2021/02/17 1,413 1,433 1,411 1,432 4,100
2021/02/16 1,466 1,466 1,466 1,466 100
2021/02/15 1,518 1,518 1,442 1,466 4,100
2021/02/12 1,408 1,408 1,398 1,398 600
2021/02/10 1,455 1,468 1,408 1,408 1,100
2021/02/09 1,415 1,415 1,401 1,404 700
2021/02/08 1,378 1,414 1,378 1,381 800
2021/02/05 1,378 1,378 1,378 1,378 100
2021/02/04 1,370 1,392 1,367 1,378 1,900
2021/02/03 1,370 1,387 1,370 1,370 600
2021/02/02 1,370 1,393 1,370 1,370 1,300
2021/02/01 1,368 1,370 1,368 1,370 400
2021/01/29 1,376 1,376 1,370 1,370 500
2021/01/28 1,367 1,385 1,367 1,376 400
2021/01/27 1,366 1,385 1,366 1,377 1,300
2021/01/26 1,363 1,390 1,363 1,386 800
2021/01/25 1,368 1,394 1,363 1,363 1,400
2021/01/22 1,364 1,378 1,363 1,368 800
2021/01/21 1,397 1,397 1,379 1,379 800
2021/01/20 1,365 1,373 1,360 1,373 1,600
2021/01/19 1,362 1,373 1,362 1,371 1,400
2021/01/18 1,369 1,370 1,362 1,362 600
2021/01/15 1,385 1,389 1,375 1,375 1,300
2021/01/14 1,380 1,395 1,371 1,385 3,900
2021/01/13 1,350 1,369 1,350 1,356 3,700
2021/01/12 1,355 1,360 1,355 1,356 1,000
2021/01/08 1,351 1,375 1,351 1,362 1,300
2021/01/07 1,347 1,360 1,347 1,351 600
2021/01/06 1,363 1,372 1,340 1,347 4,600
2021/01/05 1,363 1,388 1,363 1,365 600
2021/01/04 1,365 1,387 1,357 1,363 1,900

このページの先頭へ