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
2020/12/30 3,260 3,290 3,210 3,250 47,300
2020/12/29 3,285 3,300 3,210 3,260 58,200
2020/12/28 3,210 3,275 3,210 3,245 49,400
2020/12/25 3,200 3,220 3,175 3,200 36,200
2020/12/24 3,190 3,220 3,165 3,180 38,400
2020/12/23 3,160 3,175 3,125 3,155 39,800
2020/12/22 3,170 3,170 3,110 3,120 48,500
2020/12/21 3,170 3,210 3,155 3,170 41,600
2020/12/18 3,170 3,200 3,150 3,170 81,100
2020/12/17 3,165 3,185 3,115 3,175 49,100
2020/12/16 3,175 3,175 3,120 3,155 31,200
2020/12/15 3,150 3,175 3,145 3,150 37,500
2020/12/14 3,165 3,205 3,155 3,160 71,200
2020/12/11 3,130 3,185 3,100 3,160 41,900
2020/12/10 3,265 3,270 3,130 3,155 75,900
2020/12/09 3,160 3,215 3,095 3,210 106,400
2020/12/08 3,285 3,290 3,155 3,170 80,300
2020/12/07 3,355 3,370 3,290 3,310 79,100
2020/12/04 3,290 3,360 3,280 3,355 51,700
2020/12/03 3,320 3,370 3,320 3,360 79,000
2020/12/02 3,340 3,370 3,310 3,335 110,500
2020/12/01 3,260 3,365 3,255 3,325 114,300
2020/11/30 3,350 3,355 3,260 3,260 120,300
2020/11/27 3,370 3,380 3,350 3,365 118,700
2020/11/26 3,350 3,405 3,325 3,375 57,500
2020/11/25 3,400 3,465 3,350 3,350 86,400
2020/11/24 3,305 3,385 3,285 3,350 100,000
2020/11/20 3,135 3,200 3,135 3,185 52,500
2020/11/19 3,110 3,165 3,090 3,145 70,600
2020/11/18 3,120 3,155 3,105 3,120 66,300
2020/11/17 3,140 3,180 3,095 3,120 64,800
2020/11/16 3,075 3,165 3,065 3,135 78,600
2020/11/13 3,135 3,135 3,010 3,030 84,600
2020/11/12 3,195 3,205 3,130 3,155 71,000
2020/11/11 3,225 3,225 3,160 3,185 79,200
2020/11/10 3,250 3,280 3,140 3,155 91,500
2020/11/09 3,175 3,190 3,105 3,180 85,800
2020/11/06 3,085 3,200 3,085 3,175 79,400
2020/11/05 3,110 3,135 3,075 3,110 123,300
2020/11/04 3,110 3,130 3,055 3,110 54,100
2020/11/02 3,055 3,125 3,050 3,075 76,900
2020/10/30 3,075 3,095 3,020 3,040 48,300
2020/10/29 3,080 3,110 3,075 3,095 32,000
2020/10/28 3,100 3,135 3,075 3,120 50,800
2020/10/27 3,125 3,170 3,075 3,140 50,800
2020/10/26 3,130 3,145 3,100 3,115 43,600
2020/10/23 3,190 3,205 3,150 3,180 63,700
2020/10/22 3,185 3,205 3,145 3,165 46,400
2020/10/21 3,265 3,290 3,225 3,225 88,600
2020/10/20 3,140 3,310 3,135 3,285 142,500
2020/10/19 3,130 3,155 3,095 3,125 78,100
2020/10/16 3,130 3,130 3,090 3,105 33,900
2020/10/15 3,135 3,165 3,115 3,135 33,600
2020/10/14 3,135 3,175 3,110 3,155 46,500
2020/10/13 3,200 3,200 3,125 3,165 34,700
2020/10/12 3,210 3,235 3,150 3,200 79,100
2020/10/09 3,200 3,250 3,165 3,240 73,000
2020/10/08 3,190 3,210 3,160 3,200 74,700
2020/10/07 3,150 3,195 3,125 3,165 75,800
2020/10/06 3,240 3,255 3,170 3,185 58,300
2020/10/05 3,160 3,250 3,150 3,235 98,100
2020/10/02 3,160 3,190 3,125 3,125 87,600
2020/09/30 3,195 3,210 3,155 3,160 109,500
2020/09/29 3,205 3,245 3,140 3,185 132,400
2020/09/28 3,170 3,205 3,135 3,200 119,700
2020/09/25 3,190 3,205 3,140 3,175 155,600
2020/09/24 3,155 3,170 3,110 3,150 81,200
2020/09/23 3,135 3,215 3,110 3,175 120,400
2020/09/18 3,110 3,180 3,105 3,135 145,700
2020/09/17 3,060 3,125 3,045 3,090 120,100
2020/09/16 3,085 3,150 3,070 3,070 100,700
2020/09/15 3,055 3,065 3,030 3,060 58,800
2020/09/14 3,045 3,095 3,020 3,060 85,000
2020/09/11 2,988 3,070 2,953 3,060 187,400
2020/09/10 2,855 2,961 2,841 2,952 180,400
2020/09/09 2,782 2,867 2,767 2,850 154,900
2020/09/08 2,672 2,799 2,672 2,794 125,400
2020/09/07 2,524 2,676 2,522 2,657 120,900
2020/09/04 2,479 2,531 2,450 2,525 37,900
2020/09/03 2,555 2,555 2,512 2,529 34,700
2020/09/02 2,529 2,553 2,503 2,520 26,100
2020/09/01 2,510 2,523 2,460 2,513 35,600
2020/08/31 2,470 2,530 2,470 2,506 56,500
2020/08/28 2,500 2,552 2,484 2,509 78,500
2020/08/27 2,482 2,512 2,471 2,491 23,400
2020/08/26 2,447 2,464 2,418 2,462 61,100
2020/08/25 2,482 2,517 2,482 2,497 40,800
2020/08/24 2,433 2,457 2,419 2,445 37,100
2020/08/21 2,418 2,443 2,398 2,431 51,800
2020/08/20 2,403 2,462 2,402 2,422 53,000
2020/08/19 2,407 2,458 2,401 2,448 45,200
2020/08/18 2,421 2,467 2,420 2,450 57,000
2020/08/17 2,421 2,474 2,421 2,453 36,200
2020/08/14 2,460 2,509 2,443 2,469 96,400
2020/08/13 2,410 2,438 2,375 2,410 66,700
2020/08/12 2,332 2,409 2,323 2,393 65,000
2020/08/11 2,230 2,320 2,230 2,319 71,200
2020/08/07 2,253 2,270 2,223 2,229 59,700
2020/08/06 2,262 2,267 2,240 2,253 24,600
2020/08/05 2,234 2,291 2,228 2,256 75,400
2020/08/04 2,220 2,274 2,220 2,234 44,400
2020/08/03 2,193 2,331 2,193 2,228 99,700
2020/07/31 2,250 2,250 2,137 2,143 65,000
2020/07/30 2,316 2,331 2,271 2,272 41,900
2020/07/29 2,374 2,374 2,322 2,327 76,000
2020/07/28 2,392 2,412 2,359 2,389 52,800
2020/07/27 2,327 2,364 2,289 2,360 43,800
2020/07/22 2,420 2,432 2,343 2,343 27,700
2020/07/21 2,401 2,433 2,352 2,421 51,700
2020/07/20 2,363 2,413 2,345 2,402 21,600
2020/07/17 2,372 2,399 2,353 2,363 23,400
2020/07/16 2,400 2,440 2,330 2,335 68,200
2020/07/15 2,345 2,400 2,315 2,377 76,900
2020/07/14 2,271 2,326 2,265 2,315 43,900
2020/07/13 2,270 2,314 2,269 2,287 61,100
2020/07/10 2,221 2,280 2,212 2,221 53,300
2020/07/09 2,233 2,265 2,208 2,221 40,900
2020/07/08 2,270 2,312 2,239 2,239 44,300
2020/07/07 2,292 2,321 2,266 2,282 24,200
2020/07/06 2,232 2,309 2,224 2,309 22,100
2020/07/03 2,252 2,292 2,210 2,233 37,000
2020/07/02 2,234 2,315 2,231 2,275 52,300
2020/07/01 2,303 2,365 2,228 2,230 45,200
2020/06/30 2,410 2,415 2,299 2,299 83,600
2020/06/29 2,317 2,418 2,313 2,347 133,300
2020/06/26 2,248 2,318 2,248 2,299 62,100
2020/06/25 2,237 2,275 2,212 2,221 44,000
2020/06/24 2,282 2,293 2,249 2,253 47,600
2020/06/23 2,296 2,309 2,246 2,273 32,800
2020/06/22 2,281 2,294 2,264 2,283 30,000
2020/06/19 2,280 2,292 2,234 2,286 59,000
2020/06/18 2,252 2,300 2,220 2,289 52,600
2020/06/17 2,246 2,296 2,215 2,240 39,900
2020/06/16 2,218 2,279 2,173 2,271 69,800
2020/06/15 2,237 2,245 2,161 2,161 42,700
2020/06/12 2,267 2,269 2,204 2,260 62,500
2020/06/11 2,402 2,447 2,315 2,315 69,500
2020/06/10 2,461 2,469 2,430 2,432 45,700
2020/06/09 2,435 2,450 2,425 2,442 61,200
2020/06/08 2,423 2,447 2,411 2,431 55,200
2020/06/05 2,429 2,435 2,400 2,414 52,600
2020/06/04 2,423 2,435 2,395 2,415 62,700
2020/06/03 2,348 2,384 2,346 2,373 72,900
2020/06/02 2,318 2,340 2,314 2,332 47,700
2020/06/01 2,321 2,347 2,296 2,318 47,200
2020/05/29 2,354 2,399 2,327 2,334 67,100
2020/05/28 2,399 2,399 2,343 2,382 81,700
2020/05/27 2,334 2,362 2,320 2,356 62,400
2020/05/26 2,318 2,340 2,314 2,329 48,200
2020/05/25 2,270 2,310 2,266 2,308 64,700
2020/05/22 2,247 2,252 2,207 2,228 55,100
2020/05/21 2,267 2,267 2,224 2,238 50,000
2020/05/20 2,252 2,305 2,251 2,257 54,400
2020/05/19 2,299 2,326 2,271 2,292 64,000
2020/05/18 2,195 2,260 2,185 2,230 80,000
2020/05/15 2,244 2,262 2,222 2,229 62,200
2020/05/14 2,228 2,270 2,210 2,210 117,100
2020/05/13 2,179 2,250 2,174 2,233 72,200
2020/05/12 2,268 2,276 2,177 2,181 86,200
2020/05/11 2,103 2,304 2,070 2,293 197,800
2020/05/08 2,027 2,067 2,021 2,053 83,800
2020/05/07 1,972 2,045 1,970 2,026 140,000
2020/05/01 1,993 1,993 1,938 1,981 129,300
2020/04/30 2,017 2,017 1,967 1,989 75,800
2020/04/28 1,920 1,945 1,905 1,943 65,100
2020/04/27 1,914 1,941 1,902 1,913 85,800
2020/04/24 1,949 1,951 1,895 1,895 162,300
2020/04/23 1,904 1,945 1,901 1,945 69,800
2020/04/22 1,901 1,940 1,882 1,897 83,700
2020/04/21 1,911 1,921 1,880 1,914 80,500
2020/04/20 1,935 1,953 1,908 1,942 61,400
2020/04/17 1,951 2,004 1,918 1,959 78,300
2020/04/16 1,890 1,958 1,889 1,958 100,400
2020/04/15 1,993 1,997 1,892 1,912 107,600
2020/04/14 1,951 1,991 1,922 1,981 82,900
2020/04/13 1,975 1,993 1,937 1,958 64,100
2020/04/10 1,980 1,980 1,920 1,968 59,200
2020/04/09 1,945 1,974 1,920 1,972 92,700
2020/04/08 1,994 2,005 1,929 1,962 109,900
2020/04/07 1,928 2,012 1,926 2,004 140,700
2020/04/06 1,838 1,904 1,811 1,891 111,100
2020/04/03 1,829 1,899 1,807 1,849 81,400
2020/04/02 1,838 1,848 1,783 1,824 73,100
2020/04/01 2,008 2,013 1,862 1,878 117,700
2020/03/31 2,116 2,139 2,024 2,048 98,700
2020/03/30 2,175 2,175 1,982 2,134 139,500
2020/03/27 2,184 2,203 2,091 2,203 138,500
2020/03/26 2,066 2,103 1,964 2,092 168,500
2020/03/25 2,051 2,084 1,921 2,068 133,100
2020/03/24 1,850 1,899 1,819 1,899 97,900
2020/03/23 1,775 1,809 1,680 1,803 160,000
2020/03/19 1,750 1,797 1,677 1,780 153,100
2020/03/18 1,857 1,888 1,746 1,750 146,100
2020/03/17 1,764 1,857 1,703 1,843 202,400
2020/03/16 1,921 1,955 1,819 1,830 174,800
2020/03/13 1,902 1,939 1,782 1,900 179,900
2020/03/12 2,042 2,073 1,945 1,982 161,800
2020/03/11 2,069 2,111 2,057 2,057 108,000
2020/03/10 2,010 2,109 1,956 2,100 152,500
2020/03/09 2,099 2,099 1,996 2,039 140,100
2020/03/06 2,264 2,267 2,151 2,159 131,600
2020/03/05 2,288 2,298 2,197 2,214 77,400
2020/03/04 2,228 2,299 2,215 2,244 76,800
2020/03/03 2,324 2,357 2,270 2,270 112,200
2020/03/02 2,215 2,338 2,210 2,297 79,400
2020/02/28 2,280 2,296 2,233 2,252 92,300
2020/02/27 2,383 2,383 2,354 2,365 72,700
2020/02/26 2,392 2,413 2,360 2,407 80,400
2020/02/25 2,441 2,512 2,420 2,430 103,200
2020/02/21 2,519 2,563 2,518 2,541 57,900
2020/02/20 2,543 2,573 2,529 2,529 41,500
2020/02/19 2,532 2,563 2,524 2,532 57,000
2020/02/18 2,554 2,555 2,509 2,512 57,400
2020/02/17 2,602 2,602 2,561 2,572 43,300
2020/02/14 2,634 2,642 2,613 2,631 49,300
2020/02/13 2,676 2,676 2,618 2,644 56,800
2020/02/12 2,705 2,717 2,683 2,684 59,700
2020/02/10 2,739 2,745 2,717 2,728 49,900
2020/02/07 2,842 2,843 2,776 2,777 63,500
2020/02/06 2,748 2,839 2,747 2,815 122,100
2020/02/05 2,758 2,776 2,733 2,747 92,200
2020/02/04 2,726 2,758 2,719 2,737 119,700
2020/02/03 2,628 2,763 2,628 2,715 200,000
2020/01/31 2,699 2,699 2,620 2,670 258,800
2020/01/30 2,523 2,524 2,473 2,499 96,000
2020/01/29 2,516 2,527 2,485 2,527 37,200
2020/01/28 2,485 2,503 2,456 2,496 86,300
2020/01/27 2,550 2,551 2,510 2,510 72,100
2020/01/24 2,603 2,607 2,574 2,574 74,300
2020/01/23 2,618 2,618 2,582 2,599 105,000
2020/01/22 2,571 2,599 2,561 2,593 93,000
2020/01/21 2,559 2,565 2,542 2,551 48,100
2020/01/20 2,529 2,547 2,522 2,534 28,900
2020/01/17 2,553 2,553 2,522 2,529 36,200
2020/01/16 2,525 2,541 2,509 2,534 57,600
2020/01/15 2,502 2,520 2,497 2,513 67,600
2020/01/14 2,560 2,573 2,506 2,513 106,100
2020/01/10 2,612 2,619 2,582 2,589 40,600
2020/01/09 2,640 2,642 2,602 2,613 50,100
2020/01/08 2,628 2,637 2,578 2,611 72,300
2020/01/07 2,645 2,689 2,638 2,678 77,800
2020/01/06 2,620 2,630 2,606 2,627 94,000

このページの先頭へ