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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/29 | 3,145 | 3,190 | 3,145 | 3,165 | 44,000 |
| 2025/07/28 | 3,140 | 3,195 | 3,140 | 3,170 | 46,400 |
| 2025/07/25 | 3,150 | 3,200 | 3,120 | 3,175 | 48,600 |
| 2025/07/24 | 3,080 | 3,145 | 3,080 | 3,130 | 63,300 |
| 2025/07/23 | 3,080 | 3,085 | 3,050 | 3,085 | 101,400 |
| 2025/07/22 | 3,045 | 3,085 | 3,040 | 3,050 | 44,900 |
| 2025/07/18 | 3,065 | 3,070 | 3,040 | 3,045 | 50,400 |
| 2025/07/17 | 3,045 | 3,070 | 3,020 | 3,060 | 58,700 |
| 2025/07/16 | 3,080 | 3,085 | 3,035 | 3,045 | 42,200 |
| 2025/07/15 | 3,105 | 3,105 | 3,070 | 3,090 | 54,900 |
| 2025/07/14 | 3,080 | 3,115 | 3,075 | 3,105 | 44,600 |
| 2025/07/11 | 3,060 | 3,110 | 3,055 | 3,085 | 71,300 |
| 2025/07/10 | 3,050 | 3,075 | 3,025 | 3,055 | 104,000 |
| 2025/07/09 | 3,065 | 3,085 | 3,055 | 3,065 | 64,000 |
| 2025/07/08 | 3,025 | 3,065 | 2,999 | 3,055 | 74,400 |
| 2025/07/07 | 3,020 | 3,045 | 3,020 | 3,025 | 30,300 |
| 2025/07/04 | 3,045 | 3,050 | 3,015 | 3,025 | 23,100 |
| 2025/07/03 | 3,000 | 3,035 | 2,987 | 3,030 | 103,300 |
| 2025/07/02 | 2,958 | 3,010 | 2,958 | 3,005 | 47,800 |
| 2025/07/01 | 2,974 | 3,020 | 2,963 | 2,974 | 51,600 |
| 2025/06/30 | 3,000 | 3,010 | 2,972 | 2,974 | 78,300 |
| 2025/06/27 | 2,992 | 3,005 | 2,871 | 2,996 | 70,500 |
| 2025/06/26 | 2,957 | 2,994 | 2,952 | 2,992 | 59,900 |
| 2025/06/25 | 2,923 | 2,960 | 2,895 | 2,958 | 117,300 |
| 2025/06/24 | 3,000 | 3,020 | 2,943 | 2,946 | 68,000 |
| 2025/06/23 | 2,976 | 2,990 | 2,935 | 2,982 | 58,300 |
| 2025/06/20 | 2,966 | 2,976 | 2,953 | 2,976 | 129,400 |
| 2025/06/19 | 2,946 | 2,966 | 2,941 | 2,954 | 44,800 |
| 2025/06/18 | 2,948 | 2,973 | 2,943 | 2,946 | 42,900 |
| 2025/06/17 | 2,940 | 2,955 | 2,932 | 2,949 | 38,700 |
| 2025/06/16 | 3,000 | 3,015 | 2,945 | 2,969 | 48,600 |
| 2025/06/13 | 2,983 | 3,005 | 2,975 | 2,990 | 54,400 |
| 2025/06/12 | 3,000 | 3,020 | 2,973 | 3,000 | 63,600 |
| 2025/06/11 | 3,000 | 3,040 | 2,979 | 3,020 | 67,600 |
| 2025/06/10 | 3,035 | 3,055 | 3,005 | 3,005 | 45,500 |
| 2025/06/09 | 3,040 | 3,050 | 3,020 | 3,035 | 33,600 |
| 2025/06/06 | 3,020 | 3,040 | 3,020 | 3,040 | 68,600 |
| 2025/06/05 | 3,020 | 3,065 | 3,015 | 3,020 | 82,000 |
| 2025/06/04 | 3,035 | 3,055 | 3,010 | 3,020 | 56,600 |
| 2025/06/03 | 3,085 | 3,095 | 3,030 | 3,035 | 42,600 |
| 2025/06/02 | 3,050 | 3,100 | 3,035 | 3,090 | 59,100 |
| 2025/05/30 | 3,025 | 3,100 | 3,025 | 3,065 | 121,800 |
| 2025/05/29 | 3,030 | 3,065 | 3,015 | 3,040 | 72,800 |
| 2025/05/28 | 3,020 | 3,045 | 3,000 | 3,015 | 51,000 |
| 2025/05/27 | 3,015 | 3,015 | 2,984 | 3,005 | 42,100 |
| 2025/05/26 | 3,030 | 3,030 | 3,005 | 3,015 | 30,000 |
| 2025/05/23 | 3,015 | 3,035 | 3,000 | 3,025 | 50,300 |
| 2025/05/22 | 2,972 | 3,010 | 2,962 | 3,000 | 41,500 |
| 2025/05/21 | 3,000 | 3,025 | 2,970 | 3,005 | 51,000 |
| 2025/05/20 | 3,030 | 3,055 | 2,995 | 3,000 | 62,600 |
| 2025/05/19 | 3,005 | 3,035 | 2,969 | 3,030 | 43,700 |
| 2025/05/16 | 3,010 | 3,020 | 2,973 | 3,005 | 27,200 |
| 2025/05/15 | 3,000 | 3,025 | 2,973 | 3,010 | 57,800 |
| 2025/05/14 | 2,942 | 3,015 | 2,912 | 2,992 | 75,300 |
| 2025/05/13 | 2,975 | 2,975 | 2,901 | 2,922 | 29,500 |
| 2025/05/12 | 2,967 | 2,967 | 2,930 | 2,949 | 11,400 |
| 2025/05/09 | 2,937 | 2,953 | 2,912 | 2,936 | 30,200 |
| 2025/05/08 | 2,926 | 2,926 | 2,888 | 2,924 | 25,800 |
| 2025/05/07 | 2,866 | 2,930 | 2,866 | 2,908 | 35,000 |
| 2025/05/02 | 2,910 | 2,910 | 2,857 | 2,860 | 36,700 |
| 2025/05/01 | 2,872 | 2,913 | 2,863 | 2,891 | 34,000 |
| 2025/04/30 | 2,945 | 2,945 | 2,880 | 2,899 | 40,900 |
| 2025/04/28 | 2,942 | 2,942 | 2,887 | 2,923 | 34,300 |
| 2025/04/25 | 2,885 | 2,929 | 2,876 | 2,916 | 18,000 |
| 2025/04/24 | 2,921 | 2,924 | 2,858 | 2,874 | 25,100 |
| 2025/04/23 | 2,890 | 2,916 | 2,876 | 2,916 | 55,400 |
| 2025/04/22 | 2,892 | 2,925 | 2,845 | 2,889 | 53,900 |
| 2025/04/21 | 2,920 | 2,943 | 2,875 | 2,899 | 29,400 |
| 2025/04/18 | 2,860 | 2,940 | 2,858 | 2,937 | 30,300 |
| 2025/04/17 | 2,848 | 2,859 | 2,818 | 2,833 | 33,700 |
| 2025/04/16 | 2,891 | 2,891 | 2,821 | 2,848 | 38,000 |
| 2025/04/15 | 2,901 | 2,905 | 2,861 | 2,861 | 25,600 |
| 2025/04/14 | 2,931 | 2,931 | 2,863 | 2,874 | 27,900 |
| 2025/04/11 | 2,888 | 2,888 | 2,800 | 2,881 | 35,000 |
| 2025/04/10 | 2,957 | 2,970 | 2,872 | 2,904 | 41,000 |
| 2025/04/09 | 2,780 | 2,845 | 2,780 | 2,812 | 75,000 |
| 2025/04/08 | 2,779 | 2,845 | 2,779 | 2,827 | 57,300 |
| 2025/04/07 | 2,740 | 2,829 | 2,676 | 2,769 | 75,900 |
| 2025/04/04 | 2,887 | 2,908 | 2,834 | 2,890 | 71,300 |
| 2025/04/03 | 2,907 | 2,948 | 2,886 | 2,947 | 67,400 |
| 2025/04/02 | 3,030 | 3,030 | 2,922 | 2,947 | 51,700 |
| 2025/04/01 | 3,005 | 3,035 | 2,983 | 2,983 | 55,900 |
| 2025/03/31 | 3,000 | 3,045 | 2,976 | 2,976 | 76,700 |
| 2025/03/28 | 3,040 | 3,070 | 3,000 | 3,020 | 63,300 |
| 2025/03/27 | 3,090 | 3,125 | 3,075 | 3,125 | 54,700 |
| 2025/03/26 | 3,105 | 3,110 | 3,060 | 3,110 | 42,800 |
| 2025/03/25 | 3,075 | 3,110 | 3,070 | 3,090 | 52,600 |
| 2025/03/24 | 3,100 | 3,105 | 3,030 | 3,055 | 29,500 |
| 2025/03/21 | 3,150 | 3,170 | 3,110 | 3,110 | 44,500 |
| 2025/03/19 | 3,125 | 3,170 | 3,125 | 3,130 | 28,000 |
| 2025/03/18 | 3,125 | 3,150 | 3,110 | 3,130 | 42,200 |
| 2025/03/17 | 3,090 | 3,155 | 3,090 | 3,125 | 65,300 |
| 2025/03/14 | 3,055 | 3,110 | 3,055 | 3,090 | 65,200 |
| 2025/03/13 | 3,085 | 3,120 | 3,075 | 3,090 | 48,200 |
| 2025/03/12 | 3,050 | 3,085 | 3,045 | 3,070 | 41,500 |
| 2025/03/11 | 3,085 | 3,120 | 3,020 | 3,065 | 68,500 |
| 2025/03/10 | 3,130 | 3,135 | 3,070 | 3,080 | 49,000 |
| 2025/03/07 | 3,100 | 3,130 | 3,095 | 3,120 | 60,600 |
| 2025/03/06 | 3,125 | 3,130 | 3,085 | 3,090 | 43,300 |
| 2025/03/05 | 3,085 | 3,110 | 3,065 | 3,080 | 54,500 |
| 2025/03/04 | 3,060 | 3,090 | 3,040 | 3,055 | 39,800 |
| 2025/03/03 | 3,050 | 3,060 | 2,995 | 3,045 | 74,100 |
| 2025/02/28 | 3,015 | 3,050 | 2,988 | 3,005 | 84,400 |
| 2025/02/27 | 3,010 | 3,010 | 2,970 | 2,999 | 36,200 |
| 2025/02/26 | 2,990 | 3,050 | 2,969 | 2,991 | 61,300 |
| 2025/02/25 | 2,985 | 3,040 | 2,967 | 2,972 | 76,200 |
| 2025/02/21 | 3,000 | 3,025 | 2,968 | 3,000 | 63,900 |
| 2025/02/20 | 3,015 | 3,070 | 2,999 | 3,040 | 67,000 |
| 2025/02/19 | 3,010 | 3,095 | 3,010 | 3,035 | 78,600 |
| 2025/02/18 | 3,000 | 3,045 | 2,991 | 3,045 | 48,100 |
| 2025/02/17 | 3,000 | 3,010 | 2,979 | 2,979 | 38,800 |
| 2025/02/14 | 3,020 | 3,025 | 2,962 | 2,977 | 33,400 |
| 2025/02/13 | 3,000 | 3,025 | 2,981 | 3,000 | 58,000 |
| 2025/02/12 | 3,015 | 3,015 | 2,963 | 2,990 | 52,100 |
| 2025/02/10 | 2,986 | 3,000 | 2,953 | 2,963 | 50,000 |
| 2025/02/07 | 2,977 | 2,989 | 2,939 | 2,952 | 61,600 |
| 2025/02/06 | 2,921 | 2,969 | 2,921 | 2,933 | 48,900 |
| 2025/02/05 | 2,907 | 2,938 | 2,900 | 2,920 | 68,300 |
| 2025/02/04 | 2,923 | 2,934 | 2,855 | 2,870 | 40,600 |
| 2025/02/03 | 2,925 | 2,971 | 2,853 | 2,873 | 92,600 |
| 2025/01/31 | 2,913 | 2,919 | 2,880 | 2,908 | 30,600 |
| 2025/01/30 | 2,870 | 2,916 | 2,860 | 2,911 | 41,600 |
| 2025/01/29 | 2,873 | 2,891 | 2,851 | 2,888 | 60,500 |
| 2025/01/28 | 2,875 | 2,895 | 2,859 | 2,873 | 37,400 |
| 2025/01/27 | 2,842 | 2,886 | 2,842 | 2,861 | 18,100 |
| 2025/01/24 | 2,870 | 2,880 | 2,825 | 2,825 | 25,400 |
| 2025/01/23 | 2,852 | 2,867 | 2,816 | 2,836 | 26,400 |
| 2025/01/22 | 2,853 | 2,875 | 2,830 | 2,874 | 31,800 |
| 2025/01/21 | 2,842 | 2,850 | 2,812 | 2,826 | 24,000 |
| 2025/01/20 | 2,820 | 2,845 | 2,815 | 2,829 | 14,300 |
| 2025/01/17 | 2,794 | 2,812 | 2,772 | 2,800 | 23,900 |
| 2025/01/16 | 2,809 | 2,828 | 2,786 | 2,794 | 31,000 |
| 2025/01/15 | 2,818 | 2,819 | 2,781 | 2,809 | 28,600 |
| 2025/01/14 | 2,806 | 2,853 | 2,800 | 2,818 | 37,800 |
| 2025/01/10 | 2,850 | 2,865 | 2,806 | 2,815 | 24,500 |
| 2025/01/09 | 2,890 | 2,890 | 2,837 | 2,850 | 32,100 |
| 2025/01/08 | 2,842 | 2,895 | 2,842 | 2,872 | 42,600 |
| 2025/01/07 | 2,877 | 2,885 | 2,832 | 2,867 | 52,100 |
| 2025/01/06 | 2,934 | 2,934 | 2,866 | 2,877 | 64,200 |
| 2024/12/30 | 2,935 | 2,969 | 2,911 | 2,920 | 38,600 |
| 2024/12/27 | 2,934 | 2,942 | 2,912 | 2,935 | 38,700 |
| 2024/12/26 | 2,935 | 2,950 | 2,923 | 2,923 | 33,800 |
| 2024/12/25 | 2,925 | 2,935 | 2,886 | 2,935 | 20,700 |
| 2024/12/24 | 2,935 | 2,947 | 2,920 | 2,924 | 16,700 |
| 2024/12/23 | 2,899 | 2,927 | 2,890 | 2,905 | 26,500 |
| 2024/12/20 | 2,932 | 2,937 | 2,907 | 2,912 | 76,900 |
| 2024/12/19 | 2,900 | 2,946 | 2,891 | 2,937 | 25,600 |
| 2024/12/18 | 2,951 | 2,982 | 2,914 | 2,928 | 47,000 |
| 2024/12/17 | 2,953 | 2,965 | 2,917 | 2,963 | 43,100 |
| 2024/12/16 | 2,920 | 2,944 | 2,905 | 2,910 | 23,900 |
| 2024/12/13 | 2,895 | 2,957 | 2,895 | 2,920 | 49,300 |
| 2024/12/12 | 2,882 | 2,927 | 2,875 | 2,917 | 45,900 |
| 2024/12/11 | 2,868 | 2,890 | 2,850 | 2,866 | 24,600 |
| 2024/12/10 | 2,933 | 2,933 | 2,880 | 2,889 | 48,600 |
| 2024/12/09 | 2,845 | 2,900 | 2,844 | 2,895 | 39,500 |
| 2024/12/06 | 2,832 | 2,848 | 2,824 | 2,838 | 18,200 |
| 2024/12/05 | 2,868 | 2,875 | 2,847 | 2,860 | 27,400 |
| 2024/12/04 | 2,927 | 2,927 | 2,832 | 2,834 | 46,900 |
| 2024/12/03 | 2,897 | 2,922 | 2,891 | 2,891 | 42,000 |
| 2024/12/02 | 2,887 | 2,898 | 2,851 | 2,885 | 43,800 |
| 2024/11/29 | 2,835 | 2,875 | 2,835 | 2,838 | 16,100 |
| 2024/11/28 | 2,845 | 2,883 | 2,834 | 2,874 | 29,000 |
| 2024/11/27 | 2,923 | 2,923 | 2,833 | 2,841 | 45,300 |
| 2024/11/26 | 2,894 | 2,927 | 2,882 | 2,920 | 31,200 |
| 2024/11/25 | 2,979 | 2,981 | 2,894 | 2,894 | 49,700 |
| 2024/11/22 | 2,919 | 2,965 | 2,914 | 2,953 | 37,000 |
| 2024/11/21 | 2,989 | 2,989 | 2,905 | 2,905 | 22,900 |
| 2024/11/20 | 2,944 | 2,975 | 2,936 | 2,946 | 38,000 |
| 2024/11/19 | 3,010 | 3,025 | 2,929 | 2,953 | 46,500 |
| 2024/11/18 | 3,020 | 3,040 | 2,994 | 3,010 | 41,400 |
| 2024/11/15 | 3,015 | 3,015 | 2,968 | 2,985 | 58,600 |
| 2024/11/14 | 3,005 | 3,025 | 2,975 | 2,975 | 33,700 |
| 2024/11/13 | 2,918 | 3,020 | 2,918 | 2,990 | 78,400 |
| 2024/11/12 | 3,000 | 3,030 | 2,911 | 2,911 | 113,000 |
| 2024/11/11 | 3,040 | 3,045 | 2,972 | 2,993 | 91,300 |
| 2024/11/08 | 3,200 | 3,200 | 3,005 | 3,055 | 405,800 |
| 2024/11/07 | 3,450 | 3,570 | 3,450 | 3,555 | 56,800 |
| 2024/11/06 | 3,475 | 3,530 | 3,435 | 3,435 | 41,200 |
| 2024/11/05 | 3,425 | 3,500 | 3,370 | 3,465 | 32,400 |
| 2024/11/01 | 3,445 | 3,470 | 3,425 | 3,425 | 17,400 |
| 2024/10/31 | 3,430 | 3,495 | 3,425 | 3,460 | 33,600 |
| 2024/10/30 | 3,430 | 3,450 | 3,410 | 3,425 | 64,700 |
| 2024/10/29 | 3,400 | 3,430 | 3,395 | 3,430 | 18,900 |
| 2024/10/28 | 3,375 | 3,425 | 3,375 | 3,400 | 33,900 |
| 2024/10/25 | 3,405 | 3,415 | 3,350 | 3,370 | 33,100 |
| 2024/10/24 | 3,400 | 3,420 | 3,375 | 3,395 | 32,600 |
| 2024/10/23 | 3,460 | 3,460 | 3,405 | 3,420 | 36,500 |
| 2024/10/22 | 3,480 | 3,490 | 3,400 | 3,435 | 32,000 |
| 2024/10/21 | 3,510 | 3,550 | 3,500 | 3,505 | 37,100 |
| 2024/10/18 | 3,440 | 3,495 | 3,440 | 3,485 | 25,300 |
| 2024/10/17 | 3,470 | 3,485 | 3,435 | 3,440 | 19,100 |
| 2024/10/16 | 3,460 | 3,520 | 3,460 | 3,470 | 20,900 |