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
2016/12/30 2,837 2,905 2,800 2,890 126,600
2016/12/29 2,884 2,920 2,831 2,839 150,800
2016/12/28 2,863 2,912 2,850 2,904 83,200
2016/12/27 2,788 2,874 2,780 2,863 88,800
2016/12/26 2,816 2,820 2,746 2,800 127,300
2016/12/22 2,845 2,867 2,826 2,858 116,500
2016/12/21 2,920 2,969 2,862 2,869 196,900
2016/12/20 2,858 2,935 2,847 2,897 155,500
2016/12/19 2,872 2,887 2,830 2,848 134,100
2016/12/16 2,849 2,913 2,837 2,902 193,900
2016/12/15 2,827 2,838 2,796 2,821 96,900
2016/12/14 2,831 2,853 2,801 2,826 88,500
2016/12/13 2,764 2,840 2,764 2,833 109,500
2016/12/12 2,735 2,752 2,713 2,751 108,900
2016/12/09 2,743 2,760 2,658 2,724 304,200
2016/12/08 2,777 2,777 2,737 2,761 151,500
2016/12/07 2,763 2,778 2,728 2,729 140,200
2016/12/06 2,880 2,891 2,707 2,739 295,900
2016/12/05 2,816 2,861 2,806 2,856 95,700
2016/12/02 2,853 2,895 2,829 2,852 226,900
2016/12/01 2,900 2,909 2,836 2,850 146,800
2016/11/30 2,830 2,880 2,812 2,876 233,200
2016/11/29 2,853 2,855 2,778 2,795 207,400
2016/11/28 2,823 2,879 2,823 2,863 107,400
2016/11/25 2,792 2,819 2,780 2,812 107,600
2016/11/24 2,805 2,805 2,755 2,776 168,000
2016/11/22 2,776 2,799 2,757 2,786 93,400
2016/11/21 2,815 2,815 2,743 2,779 186,400
2016/11/18 2,800 2,822 2,767 2,805 137,600
2016/11/17 2,762 2,786 2,735 2,782 142,900
2016/11/16 2,707 2,778 2,683 2,775 248,500
2016/11/15 2,733 2,733 2,677 2,696 138,100
2016/11/14 2,720 2,741 2,700 2,740 134,200
2016/11/11 2,682 2,750 2,664 2,682 285,000
2016/11/10 2,600 2,693 2,599 2,658 302,600
2016/11/09 2,540 2,570 2,434 2,540 325,700
2016/11/08 2,436 2,566 2,427 2,543 277,200
2016/11/07 2,482 2,494 2,445 2,462 144,300
2016/11/04 2,434 2,477 2,419 2,467 216,200
2016/11/02 2,495 2,495 2,423 2,467 231,300
2016/11/01 2,589 2,589 2,521 2,528 213,600
2016/10/31 2,590 2,614 2,571 2,595 99,500
2016/10/28 2,630 2,634 2,582 2,595 155,700
2016/10/27 2,630 2,643 2,597 2,634 152,600
2016/10/26 2,621 2,650 2,600 2,625 162,200
2016/10/25 2,600 2,642 2,569 2,638 184,700
2016/10/24 2,552 2,608 2,527 2,604 150,900
2016/10/21 2,549 2,553 2,507 2,546 204,800
2016/10/20 2,530 2,559 2,521 2,543 192,700
2016/10/19 2,483 2,535 2,463 2,480 172,600
2016/10/18 2,468 2,481 2,431 2,477 126,600
2016/10/17 2,450 2,466 2,427 2,463 176,300
2016/10/14 2,429 2,495 2,413 2,471 163,800
2016/10/13 2,413 2,439 2,397 2,430 202,700
2016/10/12 2,428 2,448 2,403 2,423 198,600
2016/10/11 2,461 2,498 2,428 2,478 208,200
2016/10/07 2,393 2,487 2,365 2,472 375,500
2016/10/06 2,319 2,380 2,306 2,366 331,800
2016/10/05 2,303 2,303 2,237 2,256 180,100
2016/10/04 2,250 2,324 2,232 2,305 270,200
2016/10/03 2,238 2,269 2,222 2,243 119,900
2016/09/30 2,220 2,282 2,214 2,245 108,400
2016/09/29 2,247 2,247 2,214 2,227 251,500
2016/09/28 2,207 2,260 2,207 2,242 128,900
2016/09/27 2,237 2,247 2,143 2,240 219,000
2016/09/26 2,240 2,291 2,210 2,275 146,600
2016/09/23 2,185 2,240 2,160 2,218 193,000
2016/09/21 2,176 2,180 2,106 2,174 261,400
2016/09/20 2,098 2,215 2,097 2,191 370,900
2016/09/16 2,001 2,070 1,919 2,070 736,900
2016/09/15 1,897 1,913 1,883 1,893 25,700
2016/09/14 1,901 1,917 1,889 1,900 24,200
2016/09/13 1,936 1,940 1,906 1,917 32,200
2016/09/12 1,891 1,940 1,882 1,936 44,600
2016/09/09 1,907 1,943 1,898 1,914 68,500
2016/09/08 1,966 1,971 1,930 1,947 72,400
2016/09/07 1,959 1,985 1,945 1,980 61,100
2016/09/06 1,948 1,994 1,948 1,988 36,900
2016/09/05 1,950 1,959 1,930 1,942 45,700
2016/09/02 1,962 1,962 1,911 1,932 71,600
2016/09/01 1,910 1,992 1,910 1,979 101,800
2016/08/31 1,902 1,913 1,870 1,913 137,100
2016/08/30 1,890 1,894 1,851 1,885 77,900
2016/08/29 1,913 1,951 1,896 1,897 42,900
2016/08/26 1,878 1,902 1,854 1,898 55,800
2016/08/25 1,904 1,904 1,869 1,878 48,800
2016/08/24 1,896 1,915 1,876 1,895 78,900
2016/08/23 1,854 1,914 1,854 1,888 174,800
2016/08/22 1,840 1,859 1,826 1,855 117,300
2016/08/19 1,830 1,835 1,805 1,831 66,500
2016/08/18 1,855 1,875 1,820 1,822 57,500
2016/08/17 1,845 1,899 1,845 1,876 100,600
2016/08/16 1,888 1,900 1,844 1,844 83,200
2016/08/15 1,890 1,910 1,871 1,881 69,500
2016/08/12 1,898 1,915 1,884 1,891 54,500
2016/08/10 1,881 1,909 1,861 1,883 79,900
2016/08/09 1,855 1,903 1,843 1,899 93,400
2016/08/08 1,868 1,898 1,823 1,850 110,800
2016/08/05 1,869 1,888 1,818 1,830 88,000
2016/08/04 1,910 1,928 1,839 1,857 205,000
2016/08/03 1,907 1,928 1,879 1,897 103,000
2016/08/02 1,971 1,996 1,932 1,944 150,800
2016/08/01 2,008 2,025 1,970 1,986 180,300
2016/07/29 1,995 2,010 1,926 2,003 221,200
2016/07/28 1,762 2,071 1,762 2,010 211,000
2016/07/27 1,765 1,799 1,746 1,794 117,200
2016/07/26 1,740 1,765 1,724 1,747 51,200
2016/07/25 1,737 1,768 1,736 1,753 88,200
2016/07/22 1,710 1,764 1,704 1,736 127,500
2016/07/21 1,742 1,742 1,706 1,723 96,600
2016/07/20 1,731 1,741 1,714 1,741 85,400
2016/07/19 1,700 1,731 1,686 1,729 74,300
2016/07/15 1,667 1,672 1,640 1,645 67,000
2016/07/14 1,650 1,677 1,636 1,653 65,400
2016/07/13 1,672 1,678 1,629 1,650 102,600
2016/07/12 1,629 1,688 1,629 1,669 146,300
2016/07/11 1,572 1,611 1,567 1,596 76,700
2016/07/08 1,569 1,579 1,547 1,549 95,900
2016/07/07 1,543 1,563 1,521 1,558 64,600
2016/07/06 1,551 1,554 1,501 1,542 119,500
2016/07/05 1,577 1,596 1,567 1,591 79,100
2016/07/04 1,599 1,599 1,554 1,577 114,700
2016/07/01 1,602 1,614 1,588 1,600 79,300
2016/06/30 1,571 1,620 1,551 1,609 147,700
2016/06/29 1,578 1,594 1,566 1,572 111,400
2016/06/28 1,440 1,564 1,410 1,556 173,700
2016/06/27 1,389 1,462 1,389 1,453 58,700
2016/06/24 1,506 1,506 1,371 1,381 64,600
2016/06/23 1,497 1,501 1,479 1,499 30,800
2016/06/22 1,490 1,499 1,477 1,490 71,200
2016/06/21 1,484 1,516 1,476 1,505 55,400
2016/06/20 1,494 1,510 1,480 1,497 73,100
2016/06/17 1,411 1,503 1,399 1,468 153,300
2016/06/16 1,430 1,458 1,384 1,388 69,300
2016/06/15 1,455 1,458 1,439 1,442 54,300
2016/06/14 1,481 1,497 1,456 1,462 43,600
2016/06/13 1,535 1,535 1,478 1,478 67,900
2016/06/10 1,594 1,594 1,557 1,569 81,800
2016/06/09 1,571 1,577 1,553 1,571 50,500
2016/06/08 1,588 1,599 1,567 1,581 39,300
2016/06/07 1,561 1,591 1,555 1,588 79,500
2016/06/06 1,595 1,596 1,546 1,555 92,400
2016/06/03 1,563 1,620 1,563 1,620 166,100
2016/06/02 1,554 1,568 1,515 1,553 166,200
2016/06/01 1,536 1,570 1,536 1,556 59,000
2016/05/31 1,520 1,537 1,504 1,536 113,200
2016/05/30 1,505 1,525 1,485 1,522 89,700
2016/05/27 1,472 1,490 1,471 1,485 87,000
2016/05/26 1,528 1,528 1,469 1,476 205,000
2016/05/25 1,551 1,551 1,514 1,526 62,500
2016/05/24 1,539 1,551 1,500 1,529 87,600
2016/05/23 1,543 1,553 1,535 1,543 62,100
2016/05/20 1,544 1,557 1,524 1,543 71,500
2016/05/19 1,526 1,542 1,511 1,534 85,900
2016/05/18 1,506 1,506 1,465 1,497 170,800
2016/05/17 1,523 1,530 1,504 1,523 46,400
2016/05/16 1,506 1,536 1,504 1,505 58,400
2016/05/13 1,559 1,563 1,501 1,518 110,200
2016/05/12 1,540 1,578 1,485 1,577 205,600
2016/05/11 1,670 1,700 1,574 1,588 153,300
2016/05/10 1,633 1,668 1,621 1,656 75,200
2016/05/09 1,633 1,641 1,611 1,620 54,300
2016/05/06 1,607 1,622 1,586 1,607 52,300
2016/05/02 1,621 1,642 1,602 1,606 54,500
2016/04/28 1,720 1,735 1,681 1,689 79,100
2016/04/27 1,697 1,704 1,680 1,686 44,100
2016/04/26 1,721 1,728 1,666 1,687 79,200
2016/04/25 1,748 1,750 1,660 1,727 47,400
2016/04/22 1,737 1,770 1,730 1,750 72,400
2016/04/21 1,739 1,746 1,711 1,731 66,200
2016/04/20 1,712 1,737 1,700 1,705 56,600
2016/04/19 1,696 1,710 1,679 1,698 70,300
2016/04/18 1,621 1,672 1,619 1,656 59,600
2016/04/15 1,682 1,698 1,671 1,675 37,200
2016/04/14 1,667 1,689 1,656 1,689 60,400
2016/04/13 1,615 1,648 1,604 1,627 146,600
2016/04/12 1,583 1,610 1,574 1,602 49,000
2016/04/11 1,600 1,615 1,570 1,594 68,300
2016/04/08 1,540 1,621 1,540 1,602 89,800
2016/04/07 1,559 1,580 1,547 1,569 41,400
2016/04/06 1,580 1,592 1,555 1,569 52,900
2016/04/05 1,623 1,651 1,565 1,580 79,200
2016/04/04 1,649 1,678 1,624 1,635 107,700
2016/04/01 1,708 1,716 1,633 1,638 137,800
2016/03/31 1,743 1,762 1,700 1,703 104,700
2016/03/30 1,749 1,792 1,735 1,743 93,200
2016/03/29 1,760 1,774 1,720 1,751 114,500
2016/03/28 1,754 1,789 1,741 1,773 59,300
2016/03/25 1,769 1,773 1,725 1,751 65,500
2016/03/24 1,764 1,777 1,740 1,752 127,000
2016/03/23 1,738 1,777 1,730 1,771 96,600
2016/03/22 1,720 1,734 1,663 1,723 153,500
2016/03/18 1,689 1,722 1,658 1,705 136,100
2016/03/17 1,668 1,708 1,668 1,693 100,600
2016/03/16 1,638 1,681 1,636 1,660 117,100
2016/03/15 1,621 1,669 1,621 1,645 96,800
2016/03/14 1,593 1,628 1,588 1,621 55,000
2016/03/11 1,546 1,592 1,537 1,578 65,600
2016/03/10 1,538 1,580 1,529 1,572 61,300
2016/03/09 1,550 1,565 1,506 1,515 92,100
2016/03/08 1,591 1,604 1,537 1,568 62,800
2016/03/07 1,653 1,675 1,577 1,606 94,500
2016/03/04 1,586 1,661 1,582 1,658 98,000
2016/03/03 1,577 1,585 1,551 1,576 59,800
2016/03/02 1,553 1,598 1,553 1,587 73,100
2016/03/01 1,516 1,532 1,478 1,515 73,900
2016/02/29 1,540 1,552 1,525 1,525 74,400
2016/02/26 1,539 1,555 1,514 1,520 50,900
2016/02/25 1,504 1,558 1,480 1,536 240,300
2016/02/24 1,488 1,528 1,488 1,502 69,600
2016/02/23 1,533 1,544 1,468 1,496 106,900
2016/02/22 1,498 1,573 1,485 1,529 81,700
2016/02/19 1,545 1,558 1,504 1,523 115,000
2016/02/18 1,578 1,591 1,543 1,558 119,900
2016/02/17 1,565 1,602 1,502 1,532 150,400
2016/02/16 1,581 1,633 1,559 1,565 211,800
2016/02/15 1,560 1,616 1,526 1,604 93,500
2016/02/12 1,548 1,596 1,511 1,519 129,400
2016/02/10 1,693 1,702 1,570 1,588 92,100
2016/02/09 1,688 1,707 1,627 1,675 76,900
2016/02/08 1,690 1,788 1,663 1,777 68,100
2016/02/05 1,725 1,759 1,705 1,721 44,200
2016/02/04 1,793 1,811 1,757 1,764 76,400
2016/02/03 1,849 1,885 1,769 1,794 93,400
2016/02/02 1,869 1,925 1,855 1,899 157,800
2016/02/01 1,806 1,892 1,805 1,869 272,100
2016/01/29 1,683 1,743 1,649 1,727 126,400
2016/01/28 1,637 1,673 1,620 1,650 118,900
2016/01/27 1,619 1,642 1,602 1,637 76,700
2016/01/26 1,602 1,636 1,585 1,592 73,600
2016/01/25 1,605 1,660 1,598 1,634 112,200
2016/01/22 1,570 1,589 1,534 1,566 136,400
2016/01/21 1,554 1,617 1,524 1,526 118,700
2016/01/20 1,605 1,612 1,555 1,559 102,000
2016/01/19 1,661 1,668 1,610 1,620 103,100
2016/01/18 1,656 1,700 1,639 1,675 51,700
2016/01/15 1,710 1,724 1,673 1,695 94,300
2016/01/14 1,668 1,683 1,636 1,678 71,200
2016/01/13 1,661 1,722 1,661 1,715 48,300
2016/01/12 1,734 1,746 1,659 1,660 144,700
2016/01/08 1,814 1,824 1,761 1,761 137,000
2016/01/07 1,811 1,844 1,779 1,832 152,700
2016/01/06 1,804 1,838 1,775 1,801 79,500
2016/01/05 1,812 1,827 1,789 1,798 82,500
2016/01/04 1,800 1,825 1,770 1,782 90,500

このページの先頭へ