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
2019/12/30 2,702 2,706 2,669 2,684 66,900
2019/12/27 2,741 2,754 2,725 2,727 39,000
2019/12/26 2,729 2,740 2,709 2,738 55,500
2019/12/25 2,749 2,750 2,700 2,710 33,600
2019/12/24 2,744 2,753 2,723 2,733 53,900
2019/12/23 2,713 2,759 2,713 2,749 83,900
2019/12/20 2,727 2,732 2,696 2,696 109,800
2019/12/19 2,751 2,764 2,722 2,742 55,000
2019/12/18 2,799 2,799 2,752 2,771 72,400
2019/12/17 2,800 2,805 2,771 2,805 67,800
2019/12/16 2,807 2,807 2,775 2,783 57,300
2019/12/13 2,814 2,815 2,768 2,774 97,000
2019/12/12 2,783 2,787 2,742 2,743 72,500
2019/12/11 2,779 2,780 2,735 2,758 135,500
2019/12/10 2,792 2,799 2,767 2,791 141,800
2019/12/09 2,775 2,794 2,745 2,794 122,000
2019/12/06 2,749 2,763 2,732 2,754 163,700
2019/12/05 2,757 2,770 2,741 2,769 159,100
2019/12/04 2,718 2,752 2,701 2,752 157,700
2019/12/03 2,733 2,751 2,712 2,750 107,900
2019/12/02 2,765 2,795 2,764 2,777 99,800
2019/11/29 2,805 2,805 2,752 2,764 71,800
2019/11/28 2,844 2,847 2,810 2,825 77,600
2019/11/27 2,851 2,876 2,846 2,863 123,800
2019/11/26 2,902 2,902 2,841 2,841 149,700
2019/11/25 2,948 2,950 2,901 2,928 66,900
2019/11/22 2,945 2,945 2,919 2,934 76,200
2019/11/21 2,930 2,945 2,885 2,945 143,200
2019/11/20 2,981 3,010 2,910 2,954 108,800
2019/11/19 2,997 3,035 2,980 3,010 45,000
2019/11/18 2,980 2,991 2,938 2,991 104,800
2019/11/15 2,992 2,992 2,918 2,972 146,100
2019/11/14 3,030 3,030 2,976 2,993 68,800
2019/11/13 3,040 3,040 2,963 2,999 73,800
2019/11/12 3,025 3,040 3,005 3,035 66,200
2019/11/11 3,060 3,105 2,988 3,030 105,200
2019/11/08 3,145 3,145 3,035 3,085 203,800
2019/11/07 3,220 3,230 3,150 3,205 72,600
2019/11/06 3,235 3,235 3,145 3,165 73,400
2019/11/05 3,175 3,225 3,165 3,200 113,500
2019/11/01 3,100 3,130 3,085 3,120 60,400
2019/10/31 3,170 3,180 3,105 3,130 72,800
2019/10/30 3,145 3,165 3,115 3,140 81,200
2019/10/29 3,140 3,170 3,100 3,145 67,800
2019/10/28 3,140 3,140 3,055 3,105 45,200
2019/10/25 3,105 3,105 3,050 3,085 88,500
2019/10/24 3,120 3,130 3,090 3,110 61,500
2019/10/23 3,080 3,105 3,045 3,090 77,400
2019/10/21 3,055 3,080 3,040 3,055 67,800
2019/10/18 3,050 3,125 3,030 3,055 82,700
2019/10/17 3,040 3,085 3,020 3,045 64,700
2019/10/16 3,050 3,090 3,015 3,030 90,000
2019/10/15 2,993 3,050 2,993 3,000 99,300
2019/10/11 2,941 2,941 2,910 2,929 86,600
2019/10/10 2,937 2,937 2,900 2,926 53,100
2019/10/09 2,922 2,934 2,903 2,933 87,300
2019/10/08 2,897 2,963 2,895 2,926 111,800
2019/10/07 2,887 2,892 2,862 2,890 78,500
2019/10/04 2,868 2,878 2,811 2,861 86,800
2019/10/03 2,864 2,900 2,861 2,900 105,100
2019/10/02 2,930 2,959 2,915 2,950 145,600
2019/10/01 2,950 2,971 2,932 2,958 110,100
2019/09/30 2,932 2,969 2,932 2,950 107,800
2019/09/27 2,964 2,981 2,928 2,981 79,900
2019/09/26 3,060 3,075 2,985 3,015 93,900
2019/09/25 3,035 3,035 3,005 3,030 55,600
2019/09/24 3,040 3,045 3,005 3,040 42,700
2019/09/20 3,055 3,060 2,999 3,005 59,500
2019/09/19 2,990 3,050 2,981 3,030 54,800
2019/09/18 2,956 2,989 2,916 2,967 111,700
2019/09/17 2,902 2,955 2,871 2,934 120,700
2019/09/13 2,940 2,996 2,910 2,988 157,300
2019/09/12 2,887 2,933 2,858 2,910 84,900
2019/09/11 2,840 2,864 2,794 2,861 109,200
2019/09/10 2,768 2,845 2,768 2,838 85,800
2019/09/09 2,694 2,762 2,648 2,754 47,800
2019/09/06 2,735 2,735 2,682 2,683 36,800
2019/09/05 2,666 2,761 2,665 2,742 76,600
2019/09/04 2,663 2,663 2,622 2,634 49,700
2019/09/03 2,672 2,703 2,671 2,686 35,300
2019/09/02 2,690 2,704 2,665 2,684 47,700
2019/08/30 2,682 2,701 2,650 2,697 61,500
2019/08/29 2,648 2,648 2,600 2,637 40,400
2019/08/28 2,637 2,647 2,629 2,638 70,000
2019/08/27 2,612 2,643 2,608 2,608 57,600
2019/08/26 2,546 2,574 2,545 2,562 49,500
2019/08/23 2,659 2,661 2,607 2,625 38,800
2019/08/22 2,647 2,650 2,612 2,631 51,000
2019/08/21 2,606 2,643 2,603 2,637 40,900
2019/08/20 2,582 2,647 2,580 2,647 49,900
2019/08/19 2,597 2,597 2,571 2,580 30,500
2019/08/16 2,543 2,569 2,543 2,561 48,000
2019/08/15 2,537 2,565 2,524 2,541 82,100
2019/08/14 2,646 2,646 2,587 2,598 55,300
2019/08/13 2,565 2,623 2,562 2,600 111,200
2019/08/09 2,611 2,612 2,580 2,600 62,000
2019/08/08 2,559 2,588 2,538 2,573 81,400
2019/08/07 2,548 2,566 2,523 2,560 80,700
2019/08/06 2,476 2,556 2,421 2,547 92,800
2019/08/05 2,666 2,666 2,541 2,576 73,400
2019/08/02 2,682 2,724 2,645 2,670 84,500
2019/08/01 2,817 2,818 2,698 2,732 119,400
2019/07/31 3,005 3,090 2,773 2,855 186,500
2019/07/30 2,952 2,952 2,860 2,903 111,700
2019/07/29 2,936 2,968 2,891 2,929 32,100
2019/07/26 3,010 3,010 2,954 2,966 41,600
2019/07/25 2,977 3,020 2,968 3,020 27,300
2019/07/24 3,020 3,020 2,937 2,959 50,600
2019/07/23 2,998 3,020 2,974 3,005 37,200
2019/07/22 2,994 3,020 2,977 3,005 34,300
2019/07/19 2,998 3,010 2,946 2,982 54,600
2019/07/18 3,030 3,050 2,980 2,998 118,100
2019/07/17 3,025 3,060 3,025 3,030 37,900
2019/07/16 3,025 3,050 3,025 3,030 27,400
2019/07/12 3,055 3,080 3,035 3,040 26,100
2019/07/11 3,025 3,045 3,005 3,035 29,100
2019/07/10 3,020 3,055 3,005 3,030 54,200
2019/07/09 3,020 3,045 2,996 3,000 49,800
2019/07/08 3,040 3,050 3,000 3,030 48,100
2019/07/05 3,090 3,110 3,040 3,060 26,900
2019/07/04 3,095 3,115 3,040 3,075 26,200
2019/07/03 3,065 3,070 3,040 3,060 35,200
2019/07/02 3,050 3,085 3,040 3,070 25,900
2019/07/01 3,075 3,080 3,020 3,045 40,300
2019/06/28 3,025 3,050 2,998 3,005 41,000
2019/06/27 2,981 3,020 2,981 3,015 31,400
2019/06/26 2,989 3,000 2,948 2,962 50,200
2019/06/25 3,015 3,060 2,969 2,999 66,800
2019/06/24 3,030 3,065 3,020 3,030 41,700
2019/06/21 3,030 3,060 3,005 3,045 174,900
2019/06/20 3,050 3,085 3,015 3,040 70,700
2019/06/19 2,968 3,025 2,960 3,000 50,400
2019/06/18 2,922 2,927 2,889 2,895 71,900
2019/06/17 2,930 2,931 2,882 2,884 76,900
2019/06/14 2,909 2,934 2,862 2,920 105,600
2019/06/13 2,897 2,908 2,824 2,869 90,100
2019/06/12 2,959 2,968 2,901 2,928 65,700
2019/06/11 2,903 2,947 2,874 2,940 73,200
2019/06/10 2,915 2,922 2,856 2,903 58,200
2019/06/07 2,833 2,881 2,825 2,865 79,100
2019/06/06 2,860 2,900 2,817 2,835 83,400
2019/06/05 2,844 2,870 2,815 2,848 110,800
2019/06/04 2,799 2,807 2,753 2,794 93,500
2019/06/03 2,778 2,840 2,751 2,774 107,000
2019/05/31 2,835 2,877 2,832 2,851 44,600
2019/05/30 2,801 2,863 2,801 2,849 60,800
2019/05/29 2,762 2,851 2,741 2,812 109,000
2019/05/28 2,920 2,924 2,832 2,862 199,200
2019/05/27 2,885 2,948 2,870 2,935 33,000
2019/05/24 2,857 2,895 2,833 2,856 98,200
2019/05/23 2,943 2,944 2,880 2,927 98,600
2019/05/22 2,979 3,015 2,935 2,974 81,700
2019/05/21 2,958 2,998 2,931 2,967 70,300
2019/05/20 3,060 3,060 2,969 3,015 50,600
2019/05/17 3,100 3,100 3,000 3,065 79,900
2019/05/16 3,165 3,165 3,035 3,100 101,800
2019/05/15 3,235 3,315 3,165 3,185 87,200
2019/05/14 3,110 3,225 3,075 3,185 101,300
2019/05/13 3,165 3,230 3,125 3,160 112,500
2019/05/10 3,145 3,265 3,075 3,200 187,300
2019/05/09 2,891 2,891 2,837 2,855 55,900
2019/05/08 2,893 2,943 2,874 2,899 87,400
2019/05/07 3,045 3,050 2,992 3,005 43,400
2019/04/26 3,065 3,065 3,005 3,055 42,900
2019/04/25 3,130 3,130 3,050 3,080 51,200
2019/04/24 3,140 3,160 3,130 3,140 100,800
2019/04/23 3,120 3,140 3,110 3,140 46,300
2019/04/22 3,135 3,140 3,085 3,120 61,700
2019/04/19 3,125 3,140 3,110 3,125 41,900
2019/04/18 3,160 3,160 3,090 3,115 71,600
2019/04/17 3,145 3,175 3,135 3,145 34,500
2019/04/16 3,150 3,160 3,120 3,145 52,900
2019/04/15 3,175 3,185 3,150 3,165 70,900
2019/04/12 3,150 3,150 3,125 3,130 48,200
2019/04/11 3,145 3,150 3,100 3,120 59,900
2019/04/10 3,135 3,160 3,125 3,145 49,100
2019/04/09 3,205 3,205 3,125 3,165 70,400
2019/04/08 3,225 3,230 3,180 3,200 35,800
2019/04/05 3,220 3,225 3,145 3,190 52,600
2019/04/04 3,215 3,235 3,170 3,210 83,300
2019/04/03 3,140 3,185 3,110 3,180 109,700
2019/04/02 3,155 3,185 3,125 3,130 127,900
2019/04/01 3,035 3,120 3,030 3,115 122,800
2019/03/29 3,075 3,100 3,030 3,050 60,600
2019/03/28 2,980 3,030 2,947 3,020 173,700
2019/03/27 3,020 3,030 2,971 2,999 146,900
2019/03/26 2,918 3,050 2,910 3,015 191,900
2019/03/25 2,979 2,984 2,870 2,906 96,300
2019/03/22 3,015 3,045 2,973 3,015 125,600
2019/03/20 3,040 3,040 2,963 3,005 104,600
2019/03/19 3,125 3,125 3,005 3,075 77,100
2019/03/18 3,100 3,140 3,070 3,140 56,300
2019/03/15 3,050 3,075 3,035 3,060 58,800
2019/03/14 3,070 3,070 3,035 3,065 97,800
2019/03/13 3,070 3,090 3,055 3,070 105,800
2019/03/12 3,120 3,120 3,060 3,090 97,400
2019/03/11 3,070 3,100 3,055 3,090 41,200
2019/03/08 3,110 3,110 3,070 3,080 76,600
2019/03/07 3,085 3,125 3,060 3,110 50,700
2019/03/06 3,145 3,155 3,085 3,115 48,100
2019/03/05 3,155 3,165 3,110 3,145 44,500
2019/03/04 3,175 3,210 3,135 3,195 61,800
2019/03/01 3,185 3,210 3,155 3,170 34,600
2019/02/28 3,170 3,195 3,135 3,155 50,100
2019/02/27 3,175 3,205 3,150 3,170 67,300
2019/02/26 3,150 3,185 3,130 3,175 43,700
2019/02/25 3,095 3,140 3,090 3,130 44,400
2019/02/22 3,105 3,105 3,030 3,045 56,900
2019/02/21 3,135 3,140 3,045 3,110 54,200
2019/02/20 3,105 3,145 3,075 3,135 53,700
2019/02/19 3,080 3,110 3,065 3,105 65,100
2019/02/18 3,090 3,090 3,060 3,075 68,600
2019/02/15 3,040 3,065 3,000 3,020 76,000
2019/02/14 3,055 3,080 3,020 3,035 77,700
2019/02/13 3,070 3,090 3,030 3,075 80,500
2019/02/12 3,060 3,150 3,035 3,050 114,200
2019/02/08 3,030 3,070 2,993 3,040 73,200
2019/02/07 3,160 3,180 3,045 3,060 110,500
2019/02/06 3,170 3,225 3,140 3,180 77,100
2019/02/05 3,170 3,235 3,150 3,165 115,100
2019/02/04 3,095 3,200 3,075 3,170 167,600
2019/02/01 3,040 3,225 2,866 3,045 290,400
2019/01/31 2,653 2,788 2,605 2,787 224,100
2019/01/30 2,638 2,690 2,619 2,640 121,600
2019/01/29 2,639 2,680 2,637 2,666 49,500
2019/01/28 2,632 2,669 2,600 2,665 90,400
2019/01/25 2,604 2,647 2,578 2,633 113,300
2019/01/24 2,648 2,672 2,609 2,628 80,800
2019/01/23 2,630 2,702 2,613 2,655 78,500
2019/01/22 2,717 2,717 2,631 2,657 55,300
2019/01/21 2,712 2,755 2,669 2,686 48,800
2019/01/18 2,655 2,706 2,647 2,680 46,500
2019/01/17 2,661 2,682 2,641 2,675 46,100
2019/01/16 2,669 2,676 2,605 2,646 52,500
2019/01/15 2,555 2,676 2,555 2,659 60,100
2019/01/11 2,718 2,718 2,632 2,636 46,800
2019/01/10 2,650 2,733 2,620 2,705 64,300
2019/01/09 2,723 2,728 2,630 2,644 89,300
2019/01/08 2,749 2,765 2,687 2,707 50,800
2019/01/07 2,796 2,816 2,742 2,748 70,800
2019/01/04 2,714 2,752 2,629 2,746 105,800

このページの先頭へ