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
2026/06/23 1,761 1,810 1,761 1,800 600
2026/06/22 1,787 1,794 1,760 1,760 3,500
2026/06/19 1,753 1,788 1,753 1,787 2,900
2026/06/18 1,793 1,793 1,751 1,762 1,400
2026/06/17 1,809 1,810 1,800 1,800 800
2026/06/16 1,780 1,809 1,780 1,809 200
2026/06/15 1,826 1,826 1,780 1,780 1,100
2026/06/12 1,804 1,805 1,764 1,805 400
2026/06/11 1,812 1,812 1,746 1,769 1,400
2026/06/10 1,800 1,809 1,800 1,806 1,000
2026/06/09 1,800 1,800 1,799 1,800 500
2026/06/08 1,770 1,770 1,763 1,765 500
2026/06/05 1,759 1,811 1,759 1,810 800
2026/06/04 1,749 1,770 1,749 1,770 2,000
2026/06/03 1,800 1,827 1,754 1,754 1,700
2026/06/02 1,803 1,803 1,800 1,800 400
2026/06/01 1,854 1,854 1,803 1,803 1,200
2026/05/29 1,854 1,854 1,854 1,854 100
2026/05/28 1,854 1,854 1,854 1,854 100
2026/05/27 1,854 1,894 1,835 1,894 900
2026/05/26 1,809 1,866 1,809 1,854 1,300
2026/05/25 1,819 1,828 1,805 1,815 4,000
2026/05/22 1,823 1,823 1,797 1,803 1,400
2026/05/21 1,868 1,868 1,809 1,822 8,500
2026/05/20 1,881 1,881 1,812 1,848 4,300
2026/05/19 1,915 1,915 1,878 1,878 4,000
2026/05/18 1,980 1,980 1,877 1,916 8,700
2026/05/15 2,088 2,089 1,971 1,998 11,400
2026/05/14 2,189 2,193 2,155 2,161 2,100
2026/05/13 2,118 2,190 2,118 2,190 2,400
2026/05/12 2,151 2,188 2,151 2,156 2,500
2026/05/11 2,141 2,161 2,121 2,146 1,700
2026/05/08 2,170 2,170 2,101 2,141 6,300
2026/05/07 2,150 2,166 2,142 2,166 1,400
2026/05/01 2,175 2,175 2,129 2,138 1,400
2026/04/30 2,225 2,225 2,151 2,171 1,700
2026/04/28 2,176 2,230 2,127 2,230 6,400
2026/04/27 2,259 2,259 2,212 2,226 1,800
2026/04/24 2,258 2,294 2,251 2,258 1,700
2026/04/23 2,295 2,299 2,249 2,280 3,900
2026/04/22 2,289 2,310 2,289 2,294 2,200
2026/04/21 2,364 2,364 2,312 2,312 1,500
2026/04/20 2,341 2,344 2,308 2,333 1,900
2026/04/17 2,337 2,374 2,313 2,341 2,500
2026/04/16 2,360 2,368 2,334 2,334 2,900
2026/04/15 2,343 2,365 2,335 2,350 1,400
2026/04/14 2,339 2,350 2,306 2,350 1,700
2026/04/13 2,329 2,346 2,314 2,340 1,700
2026/04/10 2,301 2,324 2,298 2,322 1,100
2026/04/09 2,296 2,337 2,296 2,312 1,300
2026/04/08 2,295 2,325 2,280 2,296 1,900
2026/04/07 2,260 2,291 2,260 2,291 500
2026/04/06 2,295 2,305 2,260 2,290 1,400
2026/04/03 2,250 2,319 2,240 2,295 1,400
2026/03/27 2,259 2,293 2,244 2,250 2,400
2026/03/26 2,261 2,276 2,260 2,266 600
2026/03/25 2,284 2,294 2,250 2,271 1,500
2026/03/24 2,278 2,288 2,261 2,261 900
2026/03/23 2,249 2,264 2,220 2,264 7,200
2026/03/19 2,284 2,284 2,249 2,255 3,000
2026/03/18 2,251 2,314 2,248 2,314 3,700
2026/03/17 2,250 2,266 2,236 2,258 1,600
2026/03/16 2,239 2,252 2,228 2,241 1,500
2026/03/13 2,235 2,240 2,219 2,224 1,500
2026/03/12 2,257 2,278 2,250 2,250 1,700
2026/03/11 2,250 2,312 2,250 2,280 2,200
2026/03/10 2,225 2,269 2,190 2,251 5,300
2026/03/09 2,180 2,190 2,130 2,175 11,000
2026/03/06 2,259 2,259 2,214 2,214 1,000
2026/03/05 2,190 2,280 2,190 2,235 3,400
2026/03/04 2,281 2,281 2,161 2,161 4,600
2026/03/03 2,335 2,335 2,290 2,290 3,800
2026/03/02 2,368 2,368 2,330 2,335 4,000
2026/02/27 2,356 2,372 2,341 2,356 1,700
2026/02/26 2,374 2,383 2,367 2,367 2,200
2026/02/25 2,350 2,375 2,350 2,357 700
2026/02/24 2,350 2,372 2,350 2,350 1,200
2026/02/20 2,311 2,357 2,311 2,350 2,400
2026/02/19 2,345 2,345 2,302 2,343 3,100
2026/02/18 2,270 2,350 2,270 2,336 4,100
2026/02/17 2,300 2,300 2,255 2,255 9,300
2026/02/16 2,427 2,427 2,316 2,317 12,000
2026/02/13 2,466 2,495 2,466 2,470 2,000
2026/02/12 2,500 2,539 2,458 2,503 9,800
2026/02/10 2,464 2,495 2,463 2,494 1,700
2026/02/09 2,452 2,484 2,452 2,464 2,800
2026/02/06 2,448 2,448 2,415 2,435 3,800
2026/02/05 2,517 2,517 2,451 2,451 4,500
2026/02/04 2,427 2,475 2,427 2,475 2,400
2026/02/03 2,460 2,460 2,396 2,427 4,700
2026/02/02 2,412 2,454 2,405 2,405 2,500
2026/01/30 2,468 2,468 2,425 2,425 1,100
2026/01/29 2,480 2,480 2,426 2,448 1,500
2026/01/28 2,387 2,476 2,385 2,475 2,600
2026/01/27 2,379 2,417 2,379 2,400 1,000
2026/01/26 2,415 2,415 2,313 2,354 3,400
2026/01/23 2,479 2,484 2,451 2,451 3,300
2026/01/22 2,481 2,500 2,468 2,479 2,300
2026/01/21 2,440 2,479 2,425 2,479 3,700
2026/01/20 2,505 2,505 2,488 2,489 2,300
2026/01/19 2,475 2,510 2,470 2,505 4,100
2026/01/16 2,438 2,526 2,438 2,495 12,700
2026/01/15 2,435 2,460 2,414 2,438 3,100
2026/01/14 2,461 2,461 2,422 2,435 4,700
2026/01/13 2,520 2,520 2,456 2,456 6,600
2026/01/09 2,425 2,518 2,420 2,481 7,900
2026/01/08 2,347 2,413 2,333 2,412 5,000
2026/01/07 2,302 2,355 2,271 2,347 4,200
2026/01/06 2,301 2,303 2,288 2,290 2,700
2026/01/05 2,253 2,309 2,236 2,285 5,900

このページの先頭へ