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
2010/12/30 653 663 647 663 167,300
2010/12/29 631 653 631 652 206,300
2010/12/28 625 629 620 624 172,100
2010/12/27 632 635 620 632 152,800
2010/12/24 646 646 630 632 206,800
2010/12/22 654 659 635 646 333,500
2010/12/21 678 678 655 660 106,000
2010/12/20 673 685 666 677 101,400
2010/12/17 690 690 681 681 173,500
2010/12/16 674 689 663 689 206,200
2010/12/15 662 670 653 670 177,300
2010/12/14 653 663 648 662 189,800
2010/12/13 627 647 627 645 136,200
2010/12/10 621 632 616 630 161,000
2010/12/09 643 643 624 626 182,800
2010/12/08 639 649 630 639 185,500
2010/12/07 656 659 638 647 192,000
2010/12/06 650 672 649 666 124,900
2010/12/03 659 663 645 650 158,800
2010/12/02 653 670 653 659 212,500
2010/12/01 639 642 622 636 222,400
2010/11/30 673 679 633 646 398,900
2010/11/29 675 688 652 680 262,700
2010/11/26 654 698 654 679 493,800
2010/11/25 624 649 624 644 237,000
2010/11/24 585 622 582 620 245,200
2010/11/22 586 600 582 598 111,700
2010/11/19 585 585 574 581 96,900
2010/11/18 561 582 554 582 187,400
2010/11/17 519 559 510 552 298,400
2010/11/16 549 556 526 528 275,600
2010/11/15 565 571 548 553 129,700
2010/11/12 560 570 557 565 133,700
2010/11/11 586 591 550 560 231,400
2010/11/10 591 606 580 591 134,000
2010/11/09 599 603 586 590 104,500
2010/11/08 580 604 571 599 227,100
2010/11/05 619 629 613 620 73,500
2010/11/04 605 630 605 609 62,900
2010/11/02 608 613 594 597 84,300
2010/11/01 635 635 610 611 55,400
2010/10/29 622 637 606 634 86,600
2010/10/28 642 642 616 630 171,000
2010/10/27 642 649 636 646 70,500
2010/10/26 650 654 639 644 88,800
2010/10/25 662 668 645 651 80,400
2010/10/22 630 665 630 657 133,000
2010/10/21 642 645 631 639 108,200
2010/10/20 641 646 624 644 90,900
2010/10/19 635 645 620 643 183,600
2010/10/18 615 640 615 631 106,400
2010/10/15 607 627 594 621 147,600
2010/10/14 601 608 587 605 116,200
2010/10/13 585 599 584 597 126,100
2010/10/12 602 606 578 583 158,500
2010/10/08 626 634 604 606 259,400
2010/10/07 636 657 620 626 82,900
2010/10/06 630 641 625 635 82,000
2010/10/05 631 634 606 625 153,900
2010/10/04 655 672 633 641 116,900
2010/10/01 678 678 652 655 192,000
2010/09/30 704 711 681 683 106,500
2010/09/29 690 711 679 703 193,300
2010/09/28 676 688 670 687 94,600
2010/09/27 662 677 653 674 173,200
2010/09/24 628 666 626 662 245,300
2010/09/22 620 628 614 621 104,700
2010/09/21 642 643 621 626 69,600
2010/09/17 643 643 628 633 98,100
2010/09/16 629 649 629 640 101,100
2010/09/15 622 646 616 626 184,200
2010/09/14 589 622 580 622 140,200
2010/09/13 594 597 582 588 55,100
2010/09/10 593 598 589 593 93,500
2010/09/09 597 597 581 593 88,400
2010/09/08 584 590 566 588 105,200
2010/09/07 593 605 587 596 95,300
2010/09/06 609 611 600 601 92,900
2010/09/03 581 614 579 600 170,000
2010/09/02 586 588 565 588 137,400
2010/09/01 545 578 537 573 168,700
2010/08/31 555 560 549 553 122,300
2010/08/30 555 579 554 565 158,100
2010/08/27 550 554 534 545 204,300
2010/08/26 567 577 556 560 123,700
2010/08/25 586 586 567 567 130,000
2010/08/24 581 588 578 588 77,200
2010/08/23 591 594 587 590 96,100
2010/08/20 594 595 588 591 157,100
2010/08/19 596 603 594 598 150,200
2010/08/18 615 620 597 600 338,800
2010/08/17 618 629 604 613 187,400
2010/08/16 647 647 625 628 92,800
2010/08/13 654 654 636 649 93,400
2010/08/12 640 652 638 649 61,600
2010/08/11 664 668 648 651 184,800
2010/08/10 661 676 658 664 168,000
2010/08/09 656 668 653 662 158,200
2010/08/06 659 671 650 666 218,400
2010/08/05 705 706 669 669 275,500
2010/08/04 717 720 701 706 139,600
2010/08/03 722 736 713 720 100,700
2010/08/02 730 741 699 707 110,100
2010/07/30 745 747 729 734 62,400
2010/07/29 750 757 746 754 52,000
2010/07/28 757 766 749 765 75,000
2010/07/27 741 762 739 755 75,300
2010/07/26 749 754 741 747 52,400
2010/07/23 766 766 732 739 150,700
2010/07/22 741 755 741 751 122,300
2010/07/21 775 776 736 742 163,100
2010/07/20 791 818 771 778 217,600
2010/07/16 754 794 754 791 232,000
2010/07/15 737 776 735 764 249,900
2010/07/14 743 745 730 736 100,500
2010/07/13 737 740 722 731 135,700
2010/07/12 761 765 734 740 165,400
2010/07/09 785 790 758 770 140,700
2010/07/08 793 807 775 786 137,200
2010/07/07 782 782 756 765 93,200
2010/07/06 783 783 760 780 98,900
2010/07/05 775 789 766 783 145,900
2010/07/02 773 785 768 781 136,200
2010/07/01 790 799 776 782 139,500
2010/06/30 778 809 764 805 247,100
2010/06/29 825 841 782 799 219,000
2010/06/28 831 844 820 835 162,300
2010/06/25 853 862 829 840 176,300
2010/06/24 885 892 864 868 134,600
2010/06/23 895 900 883 886 70,200
2010/06/22 900 917 890 903 177,300
2010/06/21 914 937 902 912 266,000
2010/06/18 915 932 906 918 117,800
2010/06/17 944 944 921 923 130,500
2010/06/16 944 960 941 954 102,000
2010/06/15 961 976 937 942 151,500
2010/06/14 967 968 952 961 119,900
2010/06/11 950 958 932 953 198,900
2010/06/10 902 932 889 928 240,200
2010/06/09 913 914 884 893 126,400
2010/06/08 892 918 886 906 513,400
2010/06/07 950 955 890 892 336,200
2010/06/04 956 984 956 965 188,700
2010/06/03 909 975 903 955 272,900
2010/06/02 894 918 885 894 120,200
2010/06/01 928 928 871 894 172,200
2010/05/31 845 930 845 930 292,700
2010/05/28 850 867 843 860 374,600
2010/05/27 867 868 835 842 163,400
2010/05/26 887 888 830 872 207,800
2010/05/25 854 876 817 861 247,900
2010/05/24 816 849 799 842 151,000
2010/05/21 830 831 797 811 162,000
2010/05/20 840 869 831 858 173,900
2010/05/19 869 873 822 836 226,100
2010/05/18 910 923 854 884 252,100
2010/05/17 925 933 885 923 293,300
2010/05/14 892 916 872 912 190,700
2010/05/13 869 920 866 915 140,800
2010/05/12 873 890 859 860 106,200
2010/05/11 911 915 877 879 85,900
2010/05/10 898 905 876 896 138,200
2010/05/07 894 907 866 902 187,100
2010/05/06 950 950 906 909 149,200
2010/04/30 959 971 942 958 224,300
2010/04/28 875 940 861 935 287,200
2010/04/27 875 918 856 889 412,900
2010/04/26 863 890 849 860 187,100
2010/04/23 810 883 808 863 334,200
2010/04/22 808 808 792 798 120,900
2010/04/21 777 811 777 808 142,100
2010/04/20 777 781 770 772 81,600
2010/04/19 769 788 765 766 115,700
2010/04/16 796 808 785 787 179,800
2010/04/15 808 813 792 796 148,900
2010/04/14 825 833 799 808 165,000
2010/04/13 815 835 808 830 158,200
2010/04/12 806 830 802 815 185,800
2010/04/09 806 806 781 798 130,900
2010/04/08 830 830 805 806 95,500
2010/04/07 843 844 825 830 88,900
2010/04/06 844 846 834 843 69,500
2010/04/05 840 854 831 844 132,800
2010/04/02 846 846 821 840 95,900
2010/04/01 841 853 824 846 116,700
2010/03/31 853 858 840 842 66,300
2010/03/30 814 848 809 846 148,500
2010/03/29 794 815 782 806 127,900
2010/03/26 770 804 760 803 178,400
2010/03/25 752 773 752 770 175,200
2010/03/24 777 785 757 760 223,700
2010/03/23 730 780 715 774 115,500
2010/03/19 736 740 712 737 63,900
2010/03/18 740 740 720 721 70,600
2010/03/17 742 748 730 740 66,000
2010/03/16 742 762 737 739 49,400
2010/03/15 762 772 745 748 146,800
2010/03/12 770 784 768 777 202,700
2010/03/11 730 755 729 753 124,000
2010/03/10 728 733 726 729 85,200
2010/03/09 730 734 728 729 141,200
2010/03/08 730 744 729 738 177,800
2010/03/05 690 712 689 706 99,500
2010/03/04 682 692 677 682 33,100
2010/03/03 680 690 675 688 98,800
2010/03/02 662 674 655 670 85,400
2010/03/01 652 685 651 672 169,600
2010/02/26 640 662 635 652 124,500
2010/02/25 643 649 636 639 93,500
2010/02/24 627 649 627 643 94,800
2010/02/23 619 639 606 637 114,500
2010/02/22 616 622 607 619 76,200
2010/02/19 629 629 596 597 67,600
2010/02/18 622 624 611 619 99,100
2010/02/17 621 628 612 620 91,100
2010/02/16 643 648 612 615 90,500
2010/02/15 668 675 628 633 96,900
2010/02/12 675 678 653 659 144,100
2010/02/10 699 703 674 675 240,500
2010/02/09 659 676 656 674 131,200
2010/02/08 652 668 626 665 95,500
2010/02/05 670 676 649 662 88,100
2010/02/04 692 692 681 690 17,800
2010/02/03 689 696 673 689 64,600
2010/02/02 675 690 670 679 33,100
2010/02/01 664 684 655 682 80,700
2010/01/29 680 685 666 674 59,900
2010/01/28 670 693 660 691 104,600
2010/01/27 657 667 650 660 96,100
2010/01/26 648 672 643 667 204,700
2010/01/25 632 648 629 639 191,600
2010/01/22 673 674 639 652 214,200
2010/01/21 694 696 682 693 53,000
2010/01/20 700 700 686 693 60,900
2010/01/19 707 711 696 702 166,700
2010/01/18 645 700 632 687 178,100
2010/01/15 627 650 626 648 146,500
2010/01/14 630 630 618 626 72,400
2010/01/13 601 618 582 613 56,600
2010/01/12 603 616 594 611 77,300
2010/01/08 607 612 602 603 44,100
2010/01/07 615 615 607 612 23,300
2010/01/06 615 615 605 612 27,400
2010/01/05 608 614 597 613 52,900
2010/01/04 580 602 577 598 52,100

このページの先頭へ