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
2014/12/30 1,200 1,219 1,188 1,191 60,600
2014/12/29 1,196 1,200 1,179 1,197 59,000
2014/12/26 1,183 1,200 1,182 1,198 51,200
2014/12/25 1,219 1,219 1,184 1,188 48,100
2014/12/24 1,188 1,215 1,188 1,210 120,900
2014/12/22 1,224 1,227 1,178 1,189 57,100
2014/12/19 1,200 1,210 1,185 1,202 160,200
2014/12/18 1,177 1,200 1,166 1,177 142,400
2014/12/17 1,141 1,162 1,141 1,154 122,100
2014/12/16 1,145 1,162 1,124 1,137 140,100
2014/12/15 1,145 1,162 1,142 1,150 105,500
2014/12/12 1,140 1,151 1,137 1,137 94,400
2014/12/11 1,155 1,169 1,119 1,145 126,900
2014/12/10 1,153 1,161 1,143 1,160 82,200
2014/12/09 1,160 1,163 1,147 1,152 70,400
2014/12/08 1,111 1,167 1,110 1,164 196,600
2014/12/05 1,115 1,119 1,102 1,115 73,600
2014/12/04 1,128 1,133 1,120 1,127 60,600
2014/12/03 1,119 1,130 1,110 1,124 150,700
2014/12/02 1,094 1,122 1,076 1,121 128,900
2014/12/01 1,061 1,095 1,060 1,095 97,200
2014/11/28 1,060 1,085 1,060 1,069 100,000
2014/11/27 1,050 1,063 1,047 1,047 79,900
2014/11/26 1,037 1,061 1,031 1,044 126,900
2014/11/25 1,044 1,047 1,033 1,037 109,200
2014/11/21 1,031 1,037 1,018 1,033 96,000
2014/11/20 1,039 1,039 1,016 1,025 66,600
2014/11/19 1,011 1,039 1,010 1,028 88,500
2014/11/18 1,020 1,028 1,006 1,013 70,000
2014/11/17 1,045 1,045 1,017 1,027 90,500
2014/11/14 1,040 1,049 1,019 1,046 147,300
2014/11/13 1,007 1,028 1,007 1,024 74,500
2014/11/12 1,027 1,028 1,001 1,007 87,600
2014/11/11 1,020 1,023 1,003 1,015 68,300
2014/11/10 1,004 1,018 996 1,017 37,700
2014/11/07 986 1,009 986 1,004 73,800
2014/11/06 1,020 1,020 985 986 78,600
2014/11/05 996 1,017 996 1,008 119,500
2014/11/04 990 1,000 973 991 141,300
2014/10/31 940 957 934 945 126,800
2014/10/30 934 943 923 929 117,500
2014/10/29 932 933 922 927 48,100
2014/10/28 923 927 917 920 50,000
2014/10/27 920 930 918 923 35,700
2014/10/24 922 929 915 918 66,900
2014/10/23 938 938 915 915 98,100
2014/10/22 933 950 932 950 37,300
2014/10/21 936 936 913 924 69,500
2014/10/20 916 935 909 932 60,700
2014/10/17 896 916 896 897 81,200
2014/10/16 910 910 890 894 103,000
2014/10/15 917 926 909 923 84,300
2014/10/14 930 935 905 919 168,600
2014/10/10 997 1,001 940 951 281,900
2014/10/09 1,034 1,050 1,006 1,009 230,500
2014/10/08 1,051 1,068 1,042 1,064 83,100
2014/10/07 1,075 1,078 1,057 1,063 66,500
2014/10/06 1,045 1,075 1,045 1,073 62,900
2014/10/03 1,049 1,069 1,045 1,048 121,000
2014/10/02 1,089 1,090 1,046 1,050 97,400
2014/10/01 1,103 1,107 1,082 1,096 86,500
2014/09/30 1,120 1,120 1,085 1,093 76,700
2014/09/29 1,120 1,126 1,116 1,120 38,800
2014/09/26 1,114 1,122 1,097 1,115 74,600
2014/09/25 1,112 1,120 1,097 1,120 94,900
2014/09/24 1,112 1,112 1,100 1,101 78,300
2014/09/22 1,115 1,118 1,107 1,114 56,600
2014/09/19 1,099 1,116 1,096 1,115 121,700
2014/09/18 1,109 1,121 1,104 1,106 70,000
2014/09/17 1,129 1,132 1,096 1,100 123,300
2014/09/16 1,112 1,131 1,109 1,130 83,500
2014/09/12 1,114 1,120 1,109 1,116 128,200
2014/09/11 1,115 1,116 1,106 1,113 87,100
2014/09/10 1,094 1,111 1,091 1,108 86,600
2014/09/09 1,098 1,110 1,091 1,095 78,500
2014/09/08 1,090 1,096 1,081 1,091 63,600
2014/09/05 1,087 1,092 1,075 1,083 66,000
2014/09/04 1,085 1,085 1,072 1,077 80,900
2014/09/03 1,095 1,097 1,082 1,087 88,600
2014/09/02 1,092 1,094 1,079 1,093 65,700
2014/09/01 1,057 1,089 1,057 1,084 104,600
2014/08/29 1,062 1,077 1,053 1,066 65,100
2014/08/28 1,057 1,062 1,047 1,062 76,200
2014/08/27 1,048 1,060 1,047 1,055 70,100
2014/08/26 1,044 1,048 1,036 1,043 62,900
2014/08/25 1,049 1,049 1,040 1,043 87,200
2014/08/22 1,049 1,049 1,035 1,039 72,300
2014/08/21 1,049 1,050 1,030 1,049 175,100
2014/08/20 1,049 1,056 1,047 1,050 105,700
2014/08/19 1,043 1,050 1,037 1,048 112,500
2014/08/18 1,040 1,049 1,038 1,041 52,600
2014/08/15 1,036 1,043 1,028 1,040 86,800
2014/08/14 1,017 1,034 1,017 1,031 84,000
2014/08/13 1,014 1,024 1,004 1,017 78,900
2014/08/12 1,015 1,022 1,011 1,014 78,000
2014/08/11 1,002 1,026 1,001 1,022 157,700
2014/08/08 997 1,000 988 991 168,900
2014/08/07 993 1,000 992 997 87,100
2014/08/06 996 998 993 994 134,100
2014/08/05 995 1,004 995 996 161,100
2014/08/04 996 1,006 987 1,003 216,100
2014/08/01 1,001 1,025 997 998 295,100
2014/07/31 1,047 1,055 1,028 1,029 102,300
2014/07/30 1,040 1,052 1,029 1,048 191,000
2014/07/29 1,035 1,045 1,027 1,042 131,700
2014/07/28 1,034 1,039 1,025 1,035 112,400
2014/07/25 1,031 1,041 1,016 1,030 201,800
2014/07/24 1,019 1,026 1,007 1,022 163,900
2014/07/23 1,010 1,014 1,003 1,011 191,300
2014/07/22 1,003 1,006 997 1,000 294,000
2014/07/18 1,024 1,024 998 1,003 364,100
2014/07/17 1,042 1,047 1,033 1,034 129,200
2014/07/16 1,027 1,041 1,024 1,037 160,900
2014/07/15 1,047 1,048 1,024 1,027 214,100
2014/07/14 1,067 1,068 1,031 1,039 221,400
2014/07/11 1,110 1,110 1,065 1,076 171,900
2014/07/10 1,143 1,147 1,111 1,113 90,300
2014/07/09 1,121 1,127 1,116 1,125 50,700
2014/07/08 1,131 1,142 1,116 1,127 84,300
2014/07/07 1,153 1,153 1,134 1,135 52,400
2014/07/04 1,157 1,171 1,148 1,153 60,500
2014/07/03 1,153 1,163 1,148 1,157 103,300
2014/07/02 1,150 1,162 1,146 1,153 76,300
2014/07/01 1,143 1,163 1,137 1,144 115,300
2014/06/30 1,116 1,148 1,113 1,143 73,000
2014/06/27 1,139 1,139 1,103 1,121 218,000
2014/06/26 1,173 1,173 1,144 1,150 110,000
2014/06/25 1,184 1,194 1,178 1,181 132,100
2014/06/24 1,168 1,175 1,138 1,163 172,800
2014/06/23 1,153 1,198 1,153 1,168 204,500
2014/06/20 1,158 1,169 1,142 1,146 185,100
2014/06/19 1,138 1,155 1,127 1,153 149,000
2014/06/18 1,102 1,135 1,102 1,133 102,800
2014/06/17 1,091 1,117 1,090 1,100 140,400
2014/06/16 1,114 1,121 1,090 1,093 111,700
2014/06/13 1,114 1,127 1,107 1,118 183,900
2014/06/12 1,117 1,146 1,117 1,137 98,400
2014/06/11 1,114 1,137 1,105 1,134 66,800
2014/06/10 1,141 1,152 1,115 1,123 182,500
2014/06/09 1,150 1,159 1,138 1,139 86,600
2014/06/06 1,126 1,146 1,124 1,144 114,200
2014/06/05 1,122 1,139 1,116 1,125 118,900
2014/06/04 1,110 1,126 1,093 1,109 164,900
2014/06/03 1,099 1,119 1,081 1,089 240,800
2014/06/02 1,056 1,086 1,056 1,082 187,300
2014/05/30 1,030 1,072 1,030 1,055 149,500
2014/05/29 1,026 1,040 1,016 1,038 148,300
2014/05/28 1,032 1,041 1,021 1,034 118,200
2014/05/27 1,023 1,032 1,018 1,022 99,700
2014/05/26 1,015 1,019 1,001 1,016 209,600
2014/05/23 1,031 1,039 1,011 1,014 124,400
2014/05/22 1,015 1,050 1,003 1,018 166,900
2014/05/21 1,020 1,028 1,013 1,015 85,900
2014/05/20 1,032 1,055 1,032 1,034 83,300
2014/05/19 1,036 1,040 1,021 1,029 87,200
2014/05/16 1,032 1,046 1,018 1,041 102,900
2014/05/15 1,042 1,050 1,015 1,049 152,300
2014/05/14 1,076 1,080 1,035 1,042 181,100
2014/05/13 1,132 1,152 1,091 1,091 169,600
2014/05/12 1,121 1,136 1,110 1,111 91,000
2014/05/09 1,116 1,126 1,113 1,122 46,100
2014/05/08 1,112 1,130 1,101 1,119 80,800
2014/05/07 1,157 1,157 1,110 1,110 146,200
2014/05/02 1,185 1,187 1,166 1,167 48,600
2014/05/01 1,170 1,191 1,168 1,189 60,000
2014/04/30 1,191 1,198 1,165 1,176 82,400
2014/04/28 1,175 1,206 1,175 1,195 95,200
2014/04/25 1,146 1,190 1,140 1,174 133,800
2014/04/24 1,138 1,158 1,130 1,141 125,300
2014/04/23 1,143 1,152 1,132 1,150 68,800
2014/04/22 1,144 1,155 1,137 1,142 45,800
2014/04/21 1,143 1,158 1,130 1,132 71,800
2014/04/18 1,160 1,160 1,141 1,147 42,300
2014/04/17 1,145 1,164 1,145 1,156 55,300
2014/04/16 1,123 1,145 1,120 1,142 83,800
2014/04/15 1,125 1,146 1,122 1,126 75,600
2014/04/14 1,133 1,148 1,120 1,122 63,500
2014/04/11 1,120 1,145 1,103 1,135 78,400
2014/04/10 1,152 1,178 1,130 1,138 69,000
2014/04/09 1,162 1,167 1,141 1,143 135,600
2014/04/08 1,195 1,218 1,168 1,172 120,400
2014/04/07 1,246 1,247 1,204 1,212 115,700
2014/04/04 1,188 1,250 1,185 1,247 328,600
2014/04/03 1,209 1,209 1,177 1,180 234,700
2014/04/02 1,206 1,216 1,180 1,209 391,500
2014/04/01 1,189 1,210 1,176 1,209 330,000
2014/03/31 1,181 1,188 1,158 1,187 188,200
2014/03/28 1,136 1,166 1,108 1,166 351,600
2014/03/27 1,118 1,141 1,097 1,137 398,600
2014/03/26 1,159 1,166 1,146 1,165 283,100
2014/03/25 1,201 1,206 1,158 1,173 274,000
2014/03/24 1,235 1,282 1,213 1,226 200,100
2014/03/20 1,258 1,278 1,226 1,240 210,100
2014/03/19 1,277 1,279 1,252 1,258 83,300
2014/03/18 1,285 1,323 1,270 1,277 144,300
2014/03/17 1,279 1,279 1,236 1,242 77,600
2014/03/14 1,318 1,320 1,285 1,286 145,600
2014/03/13 1,324 1,349 1,324 1,339 103,200
2014/03/12 1,327 1,343 1,307 1,315 112,200
2014/03/11 1,330 1,378 1,330 1,354 200,000
2014/03/10 1,305 1,342 1,305 1,316 128,900
2014/03/07 1,321 1,349 1,301 1,318 163,400
2014/03/06 1,275 1,324 1,275 1,317 215,100
2014/03/05 1,266 1,283 1,260 1,264 77,800
2014/03/04 1,235 1,268 1,215 1,253 111,400
2014/03/03 1,236 1,254 1,208 1,239 88,900
2014/02/28 1,260 1,265 1,220 1,236 130,100
2014/02/27 1,267 1,288 1,261 1,262 154,700
2014/02/26 1,282 1,292 1,266 1,279 174,800
2014/02/25 1,295 1,308 1,290 1,300 109,000
2014/02/24 1,275 1,307 1,264 1,275 172,600
2014/02/21 1,255 1,283 1,255 1,269 221,700
2014/02/20 1,310 1,310 1,252 1,259 197,300
2014/02/19 1,329 1,329 1,296 1,306 189,400
2014/02/18 1,336 1,355 1,290 1,329 259,900
2014/02/17 1,358 1,360 1,317 1,347 99,700
2014/02/14 1,362 1,379 1,336 1,358 101,300
2014/02/13 1,385 1,393 1,362 1,367 150,100
2014/02/12 1,380 1,392 1,360 1,378 133,000
2014/02/10 1,376 1,382 1,356 1,367 111,100
2014/02/07 1,330 1,357 1,309 1,342 227,400
2014/02/06 1,316 1,332 1,284 1,314 159,900
2014/02/05 1,325 1,337 1,285 1,305 156,900
2014/02/04 1,364 1,379 1,298 1,304 181,800
2014/02/03 1,415 1,426 1,360 1,388 157,000
2014/01/31 1,397 1,424 1,390 1,413 108,900
2014/01/30 1,409 1,421 1,372 1,381 160,400
2014/01/29 1,405 1,432 1,392 1,427 139,500
2014/01/28 1,426 1,456 1,402 1,404 106,500
2014/01/27 1,441 1,454 1,424 1,429 114,200
2014/01/24 1,490 1,494 1,469 1,476 127,300
2014/01/23 1,546 1,546 1,501 1,503 103,200
2014/01/22 1,587 1,587 1,534 1,554 76,700
2014/01/21 1,566 1,590 1,548 1,587 133,400
2014/01/20 1,545 1,562 1,536 1,557 60,100
2014/01/17 1,549 1,563 1,538 1,550 188,900
2014/01/16 1,546 1,578 1,528 1,538 265,000
2014/01/15 1,510 1,537 1,498 1,533 179,600
2014/01/14 1,450 1,502 1,450 1,492 272,200
2014/01/10 1,456 1,456 1,431 1,452 320,700
2014/01/09 1,493 1,493 1,446 1,472 167,500
2014/01/08 1,488 1,493 1,472 1,493 117,000
2014/01/07 1,458 1,502 1,455 1,472 324,500
2014/01/06 1,447 1,460 1,433 1,451 146,700

このページの先頭へ