ニチハ(7943)の株価時系列情報
ニチハ(7943)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 |
|---|---|---|---|---|---|
| 2026/06/03 | 2,829 | 2,880 | 2,817 | 2,880 | 57,300 |
| 2026/06/02 | 2,820 | 2,849 | 2,786 | 2,834 | 64,000 |
| 2026/06/01 | 2,948 | 2,948 | 2,834 | 2,834 | 73,900 |
| 2026/05/29 | 2,970 | 3,010 | 2,964 | 2,979 | 118,700 |
| 2026/05/28 | 2,971 | 2,976 | 2,942 | 2,970 | 56,400 |
| 2026/05/27 | 2,976 | 3,005 | 2,956 | 2,971 | 73,800 |
| 2026/05/26 | 2,925 | 2,994 | 2,903 | 2,963 | 80,900 |
| 2026/05/25 | 2,934 | 2,945 | 2,881 | 2,935 | 76,600 |
| 2026/05/22 | 2,926 | 2,933 | 2,890 | 2,914 | 70,400 |
| 2026/05/21 | 2,946 | 2,946 | 2,906 | 2,915 | 50,200 |
| 2026/05/20 | 2,959 | 2,959 | 2,875 | 2,914 | 67,600 |
| 2026/05/19 | 2,982 | 2,992 | 2,928 | 2,960 | 80,300 |
| 2026/05/18 | 2,958 | 2,976 | 2,853 | 2,934 | 129,700 |
| 2026/05/15 | 2,979 | 3,010 | 2,965 | 2,982 | 97,800 |
| 2026/05/14 | 3,135 | 3,150 | 2,969 | 3,010 | 195,500 |
| 2026/05/13 | 3,255 | 3,255 | 3,180 | 3,180 | 99,400 |
| 2026/05/12 | 3,280 | 3,300 | 3,190 | 3,215 | 48,400 |
| 2026/05/11 | 3,250 | 3,285 | 3,240 | 3,240 | 58,100 |
| 2026/05/08 | 3,195 | 3,250 | 3,175 | 3,250 | 92,600 |
| 2026/05/07 | 3,155 | 3,235 | 3,155 | 3,220 | 69,500 |
| 2026/05/01 | 3,125 | 3,135 | 3,070 | 3,120 | 30,800 |
| 2026/04/30 | 3,130 | 3,135 | 3,060 | 3,105 | 60,400 |
| 2026/04/28 | 3,105 | 3,155 | 3,105 | 3,155 | 78,200 |
| 2026/04/27 | 3,125 | 3,135 | 3,080 | 3,080 | 58,500 |
| 2026/04/24 | 3,160 | 3,180 | 3,145 | 3,170 | 57,600 |
| 2026/04/23 | 3,190 | 3,205 | 3,105 | 3,155 | 97,600 |
| 2026/04/22 | 3,300 | 3,300 | 3,220 | 3,225 | 164,700 |
| 2026/04/21 | 3,350 | 3,350 | 3,295 | 3,300 | 47,000 |
| 2026/04/20 | 3,295 | 3,335 | 3,280 | 3,310 | 46,300 |
| 2026/04/17 | 3,295 | 3,300 | 3,255 | 3,260 | 48,700 |
| 2026/04/16 | 3,310 | 3,325 | 3,295 | 3,305 | 49,900 |
| 2026/04/15 | 3,325 | 3,350 | 3,270 | 3,300 | 88,600 |
| 2026/04/14 | 3,400 | 3,415 | 3,290 | 3,305 | 44,800 |
| 2026/04/13 | 3,405 | 3,415 | 3,350 | 3,380 | 68,300 |
| 2026/04/10 | 3,450 | 3,465 | 3,395 | 3,405 | 51,000 |
| 2026/04/09 | 3,460 | 3,475 | 3,410 | 3,410 | 68,200 |
| 2026/04/08 | 3,435 | 3,460 | 3,395 | 3,430 | 78,700 |
| 2026/04/07 | 3,360 | 3,395 | 3,355 | 3,380 | 58,900 |
| 2026/04/06 | 3,360 | 3,395 | 3,355 | 3,360 | 50,300 |
| 2026/04/03 | 3,340 | 3,370 | 3,330 | 3,360 | 59,800 |
| 2026/03/27 | 3,260 | 3,335 | 3,260 | 3,335 | 134,700 |
| 2026/03/26 | 3,245 | 3,310 | 3,245 | 3,310 | 133,600 |
| 2026/03/25 | 3,245 | 3,275 | 3,210 | 3,245 | 107,500 |
| 2026/03/24 | 3,130 | 3,175 | 3,120 | 3,175 | 112,600 |
| 2026/03/23 | 3,155 | 3,175 | 3,085 | 3,100 | 90,200 |
| 2026/03/19 | 3,360 | 3,375 | 3,225 | 3,225 | 113,000 |
| 2026/03/18 | 3,410 | 3,430 | 3,390 | 3,430 | 57,100 |
| 2026/03/17 | 3,370 | 3,410 | 3,360 | 3,375 | 67,500 |
| 2026/03/16 | 3,315 | 3,365 | 3,310 | 3,330 | 86,400 |
| 2026/03/13 | 3,245 | 3,325 | 3,245 | 3,305 | 98,800 |
| 2026/03/12 | 3,305 | 3,320 | 3,280 | 3,290 | 109,200 |
| 2026/03/11 | 3,330 | 3,345 | 3,295 | 3,305 | 73,100 |
| 2026/03/10 | 3,320 | 3,340 | 3,165 | 3,300 | 72,600 |
| 2026/03/09 | 3,210 | 3,270 | 3,195 | 3,250 | 99,100 |
| 2026/03/06 | 3,360 | 3,390 | 3,330 | 3,390 | 72,800 |
| 2026/03/05 | 3,450 | 3,485 | 3,410 | 3,425 | 69,200 |
| 2026/03/04 | 3,410 | 3,455 | 3,325 | 3,370 | 75,200 |
| 2026/03/03 | 3,645 | 3,645 | 3,515 | 3,515 | 72,700 |
| 2026/03/02 | 3,670 | 3,715 | 3,615 | 3,660 | 69,000 |
| 2026/02/27 | 3,675 | 3,715 | 3,660 | 3,715 | 52,800 |
| 2026/02/26 | 3,705 | 3,705 | 3,645 | 3,650 | 49,700 |
| 2026/02/25 | 3,735 | 3,735 | 3,690 | 3,695 | 51,000 |
| 2026/02/24 | 3,660 | 3,725 | 3,645 | 3,710 | 75,700 |
| 2026/02/20 | 3,615 | 3,665 | 3,595 | 3,650 | 52,700 |
| 2026/02/19 | 3,605 | 3,650 | 3,605 | 3,615 | 51,100 |
| 2026/02/18 | 3,625 | 3,655 | 3,615 | 3,620 | 53,100 |
| 2026/02/17 | 3,630 | 3,645 | 3,585 | 3,595 | 61,100 |
| 2026/02/16 | 3,670 | 3,680 | 3,590 | 3,615 | 101,800 |
| 2026/02/13 | 3,710 | 3,730 | 3,615 | 3,650 | 98,300 |
| 2026/02/12 | 3,615 | 3,720 | 3,595 | 3,685 | 109,600 |
| 2026/02/10 | 3,550 | 3,640 | 3,550 | 3,625 | 64,300 |
| 2026/02/09 | 3,560 | 3,580 | 3,530 | 3,550 | 47,900 |
| 2026/02/06 | 3,485 | 3,530 | 3,470 | 3,490 | 42,800 |
| 2026/02/05 | 3,500 | 3,510 | 3,460 | 3,500 | 65,800 |
| 2026/02/04 | 3,460 | 3,495 | 3,440 | 3,470 | 79,200 |
| 2026/02/03 | 3,340 | 3,475 | 3,340 | 3,465 | 121,500 |
| 2026/02/02 | 3,435 | 3,435 | 3,315 | 3,330 | 110,400 |
| 2026/01/30 | 3,440 | 3,440 | 3,375 | 3,405 | 60,800 |
| 2026/01/29 | 3,415 | 3,455 | 3,385 | 3,405 | 79,300 |
| 2026/01/28 | 3,435 | 3,440 | 3,380 | 3,415 | 73,400 |
| 2026/01/27 | 3,445 | 3,475 | 3,425 | 3,475 | 56,400 |
| 2026/01/26 | 3,475 | 3,515 | 3,455 | 3,460 | 51,000 |
| 2026/01/23 | 3,540 | 3,545 | 3,510 | 3,545 | 50,400 |
| 2026/01/22 | 3,520 | 3,540 | 3,490 | 3,510 | 58,600 |
| 2026/01/21 | 3,475 | 3,500 | 3,465 | 3,490 | 50,700 |
| 2026/01/20 | 3,505 | 3,520 | 3,490 | 3,500 | 54,000 |
| 2026/01/19 | 3,510 | 3,535 | 3,485 | 3,500 | 57,000 |
| 2026/01/16 | 3,440 | 3,515 | 3,440 | 3,495 | 49,800 |
| 2026/01/15 | 3,400 | 3,445 | 3,400 | 3,440 | 38,300 |
| 2026/01/14 | 3,370 | 3,435 | 3,370 | 3,410 | 73,700 |
| 2026/01/13 | 3,425 | 3,560 | 3,350 | 3,350 | 175,100 |
| 2026/01/09 | 3,300 | 3,305 | 3,240 | 3,240 | 51,600 |
| 2026/01/08 | 3,305 | 3,325 | 3,255 | 3,270 | 50,800 |
| 2026/01/07 | 3,290 | 3,340 | 3,290 | 3,320 | 40,900 |
| 2026/01/06 | 3,300 | 3,355 | 3,290 | 3,320 | 71,300 |
| 2026/01/05 | 3,265 | 3,300 | 3,260 | 3,270 | 38,100 |
| 2025/12/30 | 3,310 | 3,330 | 3,260 | 3,265 | 38,000 |
| 2025/12/29 | 3,280 | 3,315 | 3,270 | 3,315 | 216,700 |
| 2025/12/26 | 3,250 | 3,260 | 3,230 | 3,260 | 40,300 |
| 2025/12/25 | 3,240 | 3,250 | 3,225 | 3,250 | 18,900 |
| 2025/12/24 | 3,235 | 3,250 | 3,210 | 3,225 | 38,700 |
| 2025/12/23 | 3,200 | 3,240 | 3,200 | 3,230 | 34,300 |
| 2025/12/22 | 3,210 | 3,230 | 3,200 | 3,205 | 40,000 |
| 2025/12/19 | 3,190 | 3,205 | 3,175 | 3,205 | 63,500 |
| 2025/12/18 | 3,185 | 3,215 | 3,170 | 3,195 | 59,000 |
| 2025/12/17 | 3,180 | 3,190 | 3,160 | 3,170 | 53,900 |
| 2025/12/16 | 3,180 | 3,190 | 3,165 | 3,170 | 52,300 |
| 2025/12/15 | 3,165 | 3,190 | 3,155 | 3,180 | 35,400 |
| 2025/12/12 | 3,145 | 3,165 | 3,125 | 3,145 | 61,100 |
| 2025/12/11 | 3,120 | 3,160 | 3,075 | 3,110 | 57,600 |
| 2025/12/10 | 3,125 | 3,125 | 3,050 | 3,075 | 81,300 |
| 2025/12/09 | 3,100 | 3,110 | 3,080 | 3,095 | 77,800 |
| 2025/12/08 | 3,040 | 3,140 | 3,020 | 3,125 | 88,500 |
| 2025/12/05 | 3,045 | 3,050 | 3,015 | 3,025 | 82,400 |
| 2025/12/04 | 3,050 | 3,060 | 3,005 | 3,060 | 109,500 |
| 2025/12/03 | 3,025 | 3,045 | 2,970 | 3,020 | 125,900 |
| 2025/12/02 | 3,090 | 3,090 | 3,010 | 3,025 | 58,200 |
| 2025/12/01 | 3,045 | 3,080 | 3,030 | 3,060 | 98,200 |
| 2025/11/28 | 2,984 | 3,050 | 2,984 | 3,050 | 110,200 |
| 2025/11/27 | 2,975 | 3,010 | 2,972 | 3,005 | 72,600 |
| 2025/11/26 | 2,932 | 2,981 | 2,932 | 2,971 | 81,800 |
| 2025/11/25 | 2,935 | 2,949 | 2,915 | 2,927 | 56,200 |
| 2025/11/21 | 2,867 | 2,935 | 2,865 | 2,932 | 89,200 |
| 2025/11/20 | 2,909 | 2,909 | 2,854 | 2,855 | 76,800 |
| 2025/11/19 | 2,834 | 2,885 | 2,828 | 2,861 | 84,100 |
| 2025/11/18 | 2,917 | 2,917 | 2,832 | 2,839 | 83,900 |
| 2025/11/17 | 2,939 | 2,951 | 2,911 | 2,931 | 73,900 |
| 2025/11/14 | 2,914 | 2,935 | 2,889 | 2,932 | 76,500 |
| 2025/11/13 | 2,895 | 2,931 | 2,895 | 2,913 | 75,000 |
| 2025/11/12 | 2,946 | 2,946 | 2,878 | 2,884 | 99,200 |
| 2025/11/11 | 2,889 | 2,947 | 2,889 | 2,941 | 188,600 |
| 2025/11/10 | 2,851 | 2,933 | 2,834 | 2,933 | 410,400 |
| 2025/11/07 | 2,695 | 2,707 | 2,691 | 2,703 | 112,600 |
| 2025/11/06 | 2,703 | 2,717 | 2,693 | 2,707 | 112,500 |
| 2025/11/05 | 2,711 | 2,720 | 2,665 | 2,703 | 156,100 |
| 2025/11/04 | 2,730 | 2,735 | 2,706 | 2,723 | 128,000 |
| 2025/10/31 | 2,756 | 2,756 | 2,731 | 2,744 | 121,700 |
| 2025/10/30 | 2,750 | 2,770 | 2,739 | 2,756 | 105,100 |
| 2025/10/29 | 2,776 | 2,780 | 2,747 | 2,747 | 79,500 |
| 2025/10/28 | 2,835 | 2,835 | 2,776 | 2,776 | 65,400 |
| 2025/10/27 | 2,811 | 2,839 | 2,811 | 2,838 | 52,200 |
| 2025/10/24 | 2,813 | 2,828 | 2,802 | 2,811 | 51,100 |
| 2025/10/23 | 2,802 | 2,820 | 2,786 | 2,806 | 53,900 |
| 2025/10/22 | 2,791 | 2,822 | 2,791 | 2,804 | 106,400 |
| 2025/10/21 | 2,776 | 2,805 | 2,774 | 2,791 | 72,200 |
| 2025/10/20 | 2,790 | 2,792 | 2,770 | 2,780 | 40,600 |
| 2025/10/17 | 2,750 | 2,763 | 2,742 | 2,755 | 47,700 |
| 2025/10/16 | 2,765 | 2,782 | 2,757 | 2,759 | 49,600 |
| 2025/10/15 | 2,753 | 2,772 | 2,748 | 2,770 | 75,000 |
| 2025/10/14 | 2,704 | 2,734 | 2,692 | 2,724 | 114,500 |
| 2025/10/10 | 2,745 | 2,761 | 2,722 | 2,735 | 81,700 |
| 2025/10/09 | 2,744 | 2,764 | 2,727 | 2,764 | 73,300 |
| 2025/10/08 | 2,730 | 2,785 | 2,727 | 2,744 | 97,300 |
| 2025/10/07 | 2,740 | 2,745 | 2,718 | 2,730 | 102,300 |
| 2025/10/06 | 2,763 | 2,763 | 2,727 | 2,737 | 105,600 |
| 2025/10/03 | 2,704 | 2,731 | 2,702 | 2,720 | 71,900 |
| 2025/10/02 | 2,711 | 2,721 | 2,674 | 2,698 | 98,000 |
| 2025/10/01 | 2,751 | 2,751 | 2,700 | 2,711 | 108,000 |
| 2025/09/30 | 2,781 | 2,782 | 2,755 | 2,755 | 105,000 |
| 2025/09/29 | 2,846 | 2,846 | 2,788 | 2,798 | 140,700 |
| 2025/09/26 | 2,850 | 2,874 | 2,842 | 2,874 | 90,700 |
| 2025/09/25 | 2,857 | 2,863 | 2,837 | 2,847 | 57,300 |
| 2025/09/24 | 2,850 | 2,860 | 2,829 | 2,849 | 86,300 |
| 2025/09/22 | 2,868 | 2,880 | 2,855 | 2,855 | 65,400 |
| 2025/09/19 | 2,882 | 2,899 | 2,860 | 2,872 | 171,700 |
| 2025/09/18 | 2,862 | 2,880 | 2,839 | 2,869 | 156,200 |
| 2025/09/17 | 2,915 | 2,917 | 2,882 | 2,898 | 63,700 |
| 2025/09/16 | 2,901 | 2,920 | 2,887 | 2,915 | 58,500 |
| 2025/09/12 | 2,953 | 2,958 | 2,890 | 2,892 | 120,800 |
| 2025/09/11 | 2,933 | 2,936 | 2,913 | 2,936 | 59,200 |
| 2025/09/10 | 2,949 | 2,951 | 2,920 | 2,926 | 81,900 |
| 2025/09/09 | 2,930 | 2,948 | 2,918 | 2,936 | 95,500 |
| 2025/09/08 | 2,945 | 2,953 | 2,920 | 2,926 | 70,400 |
| 2025/09/05 | 2,896 | 2,917 | 2,874 | 2,914 | 153,500 |
| 2025/09/04 | 2,884 | 2,899 | 2,855 | 2,893 | 81,600 |
| 2025/09/03 | 2,866 | 2,897 | 2,857 | 2,884 | 190,100 |
| 2025/09/02 | 2,870 | 2,888 | 2,863 | 2,876 | 81,500 |
| 2025/09/01 | 2,901 | 2,904 | 2,846 | 2,855 | 94,000 |
| 2025/08/29 | 2,915 | 2,926 | 2,908 | 2,910 | 75,000 |
| 2025/08/28 | 2,920 | 2,929 | 2,904 | 2,929 | 133,500 |
| 2025/08/27 | 2,928 | 2,953 | 2,907 | 2,931 | 131,700 |
| 2025/08/26 | 2,981 | 2,989 | 2,942 | 2,945 | 80,500 |
| 2025/08/25 | 2,965 | 2,985 | 2,961 | 2,985 | 62,600 |
| 2025/08/22 | 2,980 | 2,982 | 2,960 | 2,981 | 79,200 |
| 2025/08/21 | 2,986 | 2,993 | 2,965 | 2,979 | 115,300 |
| 2025/08/20 | 3,010 | 3,035 | 2,988 | 2,988 | 102,400 |
| 2025/08/19 | 3,040 | 3,040 | 3,005 | 3,010 | 118,000 |
| 2025/08/18 | 3,060 | 3,080 | 3,035 | 3,045 | 69,500 |
| 2025/08/15 | 3,050 | 3,075 | 3,035 | 3,075 | 57,500 |
| 2025/08/14 | 3,065 | 3,070 | 3,040 | 3,050 | 65,900 |
| 2025/08/13 | 3,065 | 3,100 | 3,060 | 3,075 | 68,600 |
| 2025/08/12 | 3,115 | 3,130 | 3,060 | 3,065 | 107,000 |
| 2025/08/08 | 3,105 | 3,140 | 3,095 | 3,115 | 70,600 |
| 2025/08/07 | 3,035 | 3,125 | 3,035 | 3,105 | 105,300 |
| 2025/08/06 | 2,976 | 3,045 | 2,965 | 3,040 | 92,500 |
| 2025/08/05 | 2,976 | 3,010 | 2,964 | 2,965 | 86,900 |
| 2025/08/04 | 2,950 | 3,015 | 2,950 | 2,995 | 97,800 |
| 2025/08/01 | 3,095 | 3,095 | 2,957 | 3,015 | 169,500 |
| 2025/07/31 | 3,170 | 3,225 | 3,160 | 3,165 | 77,000 |
| 2025/07/30 | 3,150 | 3,175 | 3,145 | 3,160 | 40,900 |