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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,819 | 1,825 | 1,787 | 1,820 | 1,400 |
| 2025/06/12 | 1,785 | 1,820 | 1,785 | 1,820 | 700 |
| 2025/06/11 | 1,779 | 1,816 | 1,758 | 1,810 | 2,500 |
| 2025/06/10 | 1,762 | 1,798 | 1,755 | 1,779 | 2,000 |
| 2025/06/09 | 1,786 | 1,894 | 1,719 | 1,770 | 31,800 |
| 2025/06/06 | 1,780 | 1,800 | 1,768 | 1,800 | 900 |
| 2025/06/05 | 1,788 | 1,788 | 1,760 | 1,766 | 1,000 |
| 2025/06/04 | 1,736 | 1,822 | 1,733 | 1,799 | 4,100 |
| 2025/06/03 | 1,725 | 1,757 | 1,725 | 1,757 | 400 |
| 2025/06/02 | 1,724 | 1,750 | 1,724 | 1,725 | 2,300 |
| 2025/05/30 | 1,715 | 1,727 | 1,715 | 1,715 | 300 |
| 2025/05/29 | 1,705 | 1,720 | 1,689 | 1,720 | 400 |
| 2025/05/28 | 1,699 | 1,705 | 1,684 | 1,705 | 2,100 |
| 2025/05/27 | 1,718 | 1,729 | 1,700 | 1,700 | 2,400 |
| 2025/05/26 | 1,739 | 1,739 | 1,718 | 1,718 | 1,700 |
| 2025/05/23 | 1,669 | 1,710 | 1,669 | 1,710 | 1,900 |
| 2025/05/22 | 1,687 | 1,687 | 1,660 | 1,667 | 500 |
| 2025/05/21 | 1,706 | 1,715 | 1,700 | 1,715 | 1,400 |
| 2025/05/20 | 1,700 | 1,702 | 1,686 | 1,686 | 700 |
| 2025/05/19 | 1,669 | 1,700 | 1,668 | 1,700 | 400 |
| 2025/05/16 | 1,650 | 1,669 | 1,635 | 1,669 | 500 |
| 2025/05/15 | 1,640 | 1,640 | 1,615 | 1,632 | 500 |
| 2025/05/14 | 1,655 | 1,674 | 1,640 | 1,640 | 1,100 |
| 2025/05/13 | 1,702 | 1,702 | 1,653 | 1,653 | 3,100 |
| 2025/05/12 | 1,670 | 1,720 | 1,670 | 1,711 | 2,800 |
| 2025/05/09 | 1,671 | 1,677 | 1,657 | 1,669 | 400 |
| 2025/05/08 | 1,632 | 1,671 | 1,610 | 1,671 | 900 |
| 2025/05/07 | 1,670 | 1,670 | 1,652 | 1,670 | 400 |
| 2025/05/02 | 1,663 | 1,669 | 1,658 | 1,669 | 900 |
| 2025/05/01 | 1,663 | 1,663 | 1,633 | 1,633 | 1,700 |
| 2025/04/30 | 1,663 | 1,678 | 1,658 | 1,678 | 600 |
| 2025/04/28 | 1,664 | 1,664 | 1,631 | 1,641 | 1,900 |
| 2025/04/25 | 1,620 | 1,634 | 1,620 | 1,634 | 300 |
| 2025/04/24 | 1,626 | 1,626 | 1,575 | 1,620 | 5,600 |
| 2025/04/23 | 1,603 | 1,647 | 1,603 | 1,624 | 1,900 |
| 2025/04/22 | 1,646 | 1,646 | 1,589 | 1,620 | 1,100 |
| 2025/04/21 | 1,649 | 1,679 | 1,609 | 1,609 | 1,700 |
| 2025/04/18 | 1,580 | 1,609 | 1,565 | 1,609 | 800 |
| 2025/04/17 | 1,579 | 1,581 | 1,579 | 1,581 | 300 |
| 2025/04/16 | 1,561 | 1,566 | 1,561 | 1,566 | 800 |
| 2025/04/15 | 1,546 | 1,575 | 1,546 | 1,559 | 1,200 |
| 2025/04/14 | 1,538 | 1,559 | 1,538 | 1,547 | 3,000 |
| 2025/04/11 | 1,550 | 1,575 | 1,550 | 1,555 | 500 |
| 2025/04/10 | 1,574 | 1,600 | 1,531 | 1,551 | 5,100 |
| 2025/04/09 | 1,566 | 1,583 | 1,523 | 1,523 | 5,300 |
| 2025/04/08 | 1,597 | 1,598 | 1,555 | 1,590 | 6,100 |
| 2025/04/07 | 1,528 | 1,601 | 1,491 | 1,597 | 4,500 |
| 2025/04/04 | 1,650 | 1,669 | 1,600 | 1,648 | 5,100 |
| 2025/04/03 | 1,653 | 1,690 | 1,650 | 1,690 | 1,300 |
| 2025/04/02 | 1,758 | 1,758 | 1,702 | 1,720 | 700 |
| 2025/04/01 | 1,715 | 1,717 | 1,697 | 1,700 | 700 |
| 2025/03/31 | 1,711 | 1,711 | 1,680 | 1,710 | 800 |
| 2025/03/28 | 1,700 | 1,715 | 1,678 | 1,711 | 2,200 |
| 2025/03/27 | 1,722 | 1,742 | 1,722 | 1,735 | 1,000 |
| 2025/03/26 | 1,728 | 1,740 | 1,728 | 1,740 | 800 |
| 2025/03/25 | 1,713 | 1,729 | 1,712 | 1,728 | 700 |
| 2025/03/24 | 1,712 | 1,725 | 1,712 | 1,712 | 2,200 |
| 2025/03/21 | 1,740 | 1,740 | 1,707 | 1,720 | 2,400 |
| 2025/03/19 | 1,721 | 1,739 | 1,714 | 1,739 | 800 |
| 2025/03/18 | 1,687 | 1,715 | 1,687 | 1,715 | 300 |
| 2025/03/17 | 1,716 | 1,717 | 1,716 | 1,717 | 300 |
| 2025/03/14 | 1,750 | 1,750 | 1,698 | 1,714 | 800 |
| 2025/03/13 | 1,700 | 1,710 | 1,700 | 1,710 | 300 |
| 2025/03/12 | 1,710 | 1,730 | 1,710 | 1,712 | 300 |
| 2025/03/11 | 1,701 | 1,710 | 1,700 | 1,710 | 1,200 |
| 2025/03/10 | 1,724 | 1,724 | 1,718 | 1,718 | 500 |
| 2025/03/07 | 1,710 | 1,718 | 1,710 | 1,718 | 200 |
| 2025/03/06 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2025/03/05 | 1,705 | 1,712 | 1,690 | 1,702 | 2,300 |
| 2025/03/04 | 1,685 | 1,696 | 1,685 | 1,696 | 300 |
| 2025/03/03 | 1,681 | 1,700 | 1,681 | 1,681 | 1,000 |
| 2025/02/28 | 1,683 | 1,690 | 1,672 | 1,672 | 500 |
| 2025/02/27 | 1,683 | 1,698 | 1,683 | 1,683 | 500 |
| 2025/02/26 | 1,685 | 1,700 | 1,680 | 1,680 | 1,100 |
| 2025/02/25 | 1,720 | 1,720 | 1,680 | 1,689 | 1,300 |
| 2025/02/21 | 1,732 | 1,745 | 1,695 | 1,724 | 3,200 |
| 2025/02/20 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2025/02/19 | 1,703 | 1,710 | 1,686 | 1,692 | 1,000 |
| 2025/02/18 | 1,692 | 1,703 | 1,692 | 1,703 | 300 |
| 2025/02/17 | 1,684 | 1,687 | 1,684 | 1,685 | 600 |
| 2025/02/14 | 1,684 | 1,713 | 1,684 | 1,693 | 1,800 |
| 2025/02/13 | 1,705 | 1,750 | 1,681 | 1,750 | 2,100 |
| 2025/02/10 | 1,705 | 1,727 | 1,686 | 1,705 | 1,500 |
| 2025/02/07 | 1,670 | 1,694 | 1,670 | 1,694 | 300 |
| 2025/02/06 | 1,670 | 1,671 | 1,670 | 1,670 | 900 |
| 2025/02/05 | 1,710 | 1,710 | 1,656 | 1,656 | 500 |
| 2025/02/04 | 1,674 | 1,690 | 1,674 | 1,690 | 700 |
| 2025/02/03 | 1,671 | 1,678 | 1,665 | 1,666 | 1,000 |
| 2025/01/31 | 1,670 | 1,686 | 1,670 | 1,670 | 500 |
| 2025/01/30 | 1,678 | 1,678 | 1,660 | 1,661 | 500 |
| 2025/01/29 | 1,669 | 1,681 | 1,653 | 1,681 | 1,300 |
| 2025/01/28 | 1,657 | 1,657 | 1,650 | 1,650 | 800 |
| 2025/01/27 | 1,670 | 1,674 | 1,653 | 1,674 | 800 |
| 2025/01/24 | 1,701 | 1,711 | 1,670 | 1,690 | 1,600 |
| 2025/01/23 | 1,699 | 1,710 | 1,683 | 1,710 | 1,600 |
| 2025/01/22 | 1,696 | 1,699 | 1,680 | 1,699 | 300 |
| 2025/01/21 | 1,708 | 1,711 | 1,680 | 1,681 | 2,100 |
| 2025/01/20 | 1,696 | 1,711 | 1,655 | 1,671 | 2,700 |
| 2025/01/17 | 1,655 | 1,674 | 1,638 | 1,674 | 500 |
| 2025/01/16 | 1,700 | 1,700 | 1,630 | 1,669 | 4,000 |
| 2025/01/15 | 1,704 | 1,704 | 1,700 | 1,700 | 300 |
| 2025/01/14 | 1,670 | 1,686 | 1,670 | 1,686 | 400 |
| 2025/01/10 | 1,656 | 1,685 | 1,656 | 1,685 | 1,600 |
| 2025/01/09 | 1,710 | 1,710 | 1,653 | 1,658 | 2,700 |
| 2025/01/08 | 1,662 | 1,820 | 1,642 | 1,708 | 10,600 |
| 2025/01/07 | 1,638 | 1,676 | 1,622 | 1,676 | 1,400 |
| 2025/01/06 | 1,647 | 1,647 | 1,621 | 1,638 | 1,000 |