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
2022/12/30 2,662 2,690 2,656 2,656 35,400
2022/12/29 2,695 2,695 2,623 2,647 30,800
2022/12/28 2,659 2,695 2,645 2,692 60,800
2022/12/27 2,631 2,650 2,630 2,649 30,400
2022/12/26 2,612 2,637 2,612 2,628 27,000
2022/12/23 2,583 2,609 2,570 2,607 32,600
2022/12/22 2,588 2,610 2,550 2,587 53,300
2022/12/21 2,633 2,633 2,547 2,560 45,600
2022/12/20 2,724 2,731 2,607 2,637 42,300
2022/12/19 2,700 2,722 2,687 2,710 22,400
2022/12/16 2,720 2,755 2,708 2,716 31,000
2022/12/15 2,741 2,767 2,737 2,755 19,800
2022/12/14 2,737 2,758 2,728 2,737 28,500
2022/12/13 2,755 2,780 2,744 2,746 40,600
2022/12/12 2,686 2,730 2,680 2,719 35,300
2022/12/09 2,690 2,726 2,682 2,724 74,000
2022/12/08 2,694 2,694 2,666 2,687 59,500
2022/12/07 2,675 2,716 2,661 2,692 62,400
2022/12/06 2,670 2,695 2,660 2,683 62,900
2022/12/05 2,713 2,713 2,665 2,684 86,000
2022/12/02 2,801 2,801 2,712 2,716 86,700
2022/12/01 2,830 2,835 2,783 2,794 77,300
2022/11/30 2,818 2,838 2,800 2,823 90,200
2022/11/29 2,865 2,866 2,833 2,841 56,800
2022/11/28 2,935 2,955 2,894 2,900 83,200
2022/11/25 2,984 2,990 2,945 2,956 41,700
2022/11/24 2,970 2,988 2,957 2,976 66,400
2022/11/22 2,911 2,955 2,907 2,938 39,800
2022/11/21 2,959 2,965 2,894 2,908 58,900
2022/11/18 2,945 2,959 2,917 2,929 81,800
2022/11/17 2,925 2,956 2,925 2,944 36,300
2022/11/16 2,889 2,925 2,888 2,925 64,300
2022/11/15 2,871 2,910 2,868 2,888 48,000
2022/11/14 2,861 2,903 2,861 2,879 60,700
2022/11/11 2,868 2,892 2,857 2,869 59,300
2022/11/10 2,831 2,848 2,798 2,821 54,500
2022/11/09 2,805 2,868 2,805 2,846 85,700
2022/11/08 2,779 2,807 2,765 2,801 55,400
2022/11/07 2,754 2,758 2,691 2,754 129,400
2022/11/04 2,769 2,771 2,701 2,706 47,100
2022/11/02 2,773 2,821 2,773 2,811 97,100
2022/11/01 2,820 2,824 2,783 2,784 39,900
2022/10/31 2,771 2,824 2,759 2,818 113,700
2022/10/28 2,693 2,732 2,686 2,721 383,500
2022/10/27 2,757 2,798 2,720 2,735 62,700
2022/10/26 2,780 2,787 2,722 2,758 61,400
2022/10/25 2,734 2,745 2,723 2,735 59,600
2022/10/24 2,730 2,750 2,708 2,714 58,000
2022/10/21 2,711 2,733 2,705 2,706 51,900
2022/10/20 2,743 2,761 2,712 2,722 110,800
2022/10/19 2,744 2,780 2,741 2,780 44,500
2022/10/18 2,757 2,758 2,733 2,744 46,200
2022/10/17 2,730 2,743 2,690 2,720 64,500
2022/10/14 2,780 2,806 2,751 2,774 82,500
2022/10/13 2,730 2,739 2,692 2,730 83,700
2022/10/12 2,783 2,783 2,733 2,752 87,300
2022/10/11 2,780 2,837 2,770 2,783 110,300
2022/10/07 2,815 2,840 2,809 2,830 66,100
2022/10/06 2,854 2,884 2,854 2,861 55,800
2022/10/05 2,850 2,880 2,841 2,854 63,100
2022/10/04 2,793 2,828 2,793 2,823 72,600
2022/10/03 2,730 2,753 2,710 2,743 43,800
2022/09/30 2,751 2,786 2,738 2,746 87,800
2022/09/29 2,754 2,766 2,726 2,758 72,600
2022/09/28 2,687 2,731 2,674 2,716 69,500
2022/09/27 2,699 2,736 2,699 2,701 55,500
2022/09/26 2,707 2,725 2,658 2,682 79,900
2022/09/22 2,732 2,769 2,710 2,754 56,700
2022/09/21 2,832 2,833 2,776 2,776 47,900
2022/09/20 2,852 2,876 2,830 2,847 35,100
2022/09/16 2,823 2,868 2,823 2,831 68,500
2022/09/15 2,842 2,849 2,826 2,846 44,200
2022/09/14 2,819 2,853 2,804 2,842 75,000
2022/09/13 2,885 2,907 2,867 2,901 68,300
2022/09/12 2,871 2,897 2,848 2,859 57,400
2022/09/09 2,827 2,848 2,803 2,836 98,900
2022/09/08 2,745 2,793 2,729 2,777 68,000
2022/09/07 2,695 2,708 2,665 2,697 37,200
2022/09/06 2,732 2,749 2,684 2,698 61,800
2022/09/05 2,714 2,752 2,683 2,725 52,100
2022/09/02 2,739 2,742 2,710 2,720 50,000
2022/09/01 2,740 2,764 2,730 2,738 80,700
2022/08/31 2,703 2,788 2,702 2,785 93,400
2022/08/30 2,710 2,740 2,687 2,735 76,200
2022/08/29 2,723 2,727 2,690 2,695 78,700
2022/08/26 2,842 2,842 2,815 2,823 33,400
2022/08/25 2,775 2,831 2,775 2,808 28,100
2022/08/24 2,793 2,809 2,770 2,775 24,900
2022/08/23 2,826 2,834 2,795 2,796 46,400
2022/08/22 2,789 2,848 2,789 2,844 46,200
2022/08/19 2,853 2,859 2,820 2,822 71,200
2022/08/18 2,821 2,829 2,802 2,818 46,800
2022/08/17 2,792 2,833 2,784 2,822 126,800
2022/08/16 2,790 2,799 2,762 2,794 64,000
2022/08/15 2,796 2,805 2,777 2,790 27,200
2022/08/12 2,749 2,818 2,749 2,783 59,800
2022/08/10 2,686 2,720 2,676 2,720 78,200
2022/08/09 2,690 2,706 2,682 2,686 57,700
2022/08/08 2,671 2,705 2,652 2,687 47,600
2022/08/05 2,684 2,709 2,644 2,688 102,400
2022/08/04 2,680 2,704 2,672 2,703 58,600
2022/08/03 2,689 2,692 2,632 2,666 68,500
2022/08/02 2,745 2,752 2,657 2,672 105,100
2022/08/01 2,787 2,787 2,723 2,776 75,500
2022/07/29 2,785 2,789 2,732 2,737 44,500
2022/07/28 2,790 2,794 2,750 2,784 68,200
2022/07/27 2,770 2,775 2,751 2,751 64,500
2022/07/26 2,777 2,794 2,750 2,770 56,800
2022/07/25 2,779 2,796 2,774 2,786 55,300
2022/07/22 2,726 2,772 2,718 2,758 59,200
2022/07/21 2,725 2,749 2,690 2,728 37,900
2022/07/20 2,678 2,732 2,669 2,730 80,000
2022/07/19 2,663 2,663 2,610 2,628 41,900
2022/07/15 2,617 2,659 2,590 2,620 45,500
2022/07/14 2,592 2,613 2,585 2,605 31,200
2022/07/13 2,628 2,628 2,591 2,592 30,600
2022/07/12 2,647 2,647 2,597 2,600 38,300
2022/07/11 2,653 2,686 2,625 2,671 42,600
2022/07/08 2,636 2,676 2,605 2,622 75,800
2022/07/07 2,616 2,646 2,597 2,636 44,500
2022/07/06 2,589 2,603 2,580 2,584 35,300
2022/07/05 2,624 2,642 2,599 2,622 55,200
2022/07/04 2,642 2,651 2,597 2,610 89,100
2022/07/01 2,637 2,657 2,597 2,619 68,700
2022/06/30 2,644 2,690 2,631 2,640 105,300
2022/06/29 2,646 2,654 2,605 2,620 100,700
2022/06/28 2,656 2,683 2,645 2,664 96,200
2022/06/27 2,672 2,685 2,632 2,650 96,300
2022/06/24 2,602 2,622 2,557 2,622 93,800
2022/06/23 2,566 2,606 2,542 2,557 58,100
2022/06/22 2,584 2,610 2,530 2,549 95,900
2022/06/21 2,470 2,483 2,444 2,461 71,600
2022/06/20 2,462 2,496 2,407 2,413 64,300
2022/06/17 2,425 2,451 2,400 2,435 56,000
2022/06/16 2,487 2,557 2,487 2,511 45,400
2022/06/15 2,502 2,532 2,492 2,492 61,200
2022/06/14 2,485 2,520 2,475 2,494 62,900
2022/06/13 2,464 2,512 2,459 2,487 60,300
2022/06/10 2,574 2,574 2,490 2,507 73,300
2022/06/09 2,569 2,578 2,518 2,524 48,500
2022/06/08 2,500 2,540 2,492 2,529 46,600
2022/06/07 2,442 2,512 2,442 2,482 54,800
2022/06/06 2,438 2,444 2,415 2,427 24,700
2022/06/03 2,463 2,480 2,432 2,451 36,200
2022/06/02 2,437 2,462 2,414 2,449 34,000
2022/06/01 2,385 2,456 2,385 2,444 47,600
2022/05/31 2,373 2,412 2,352 2,407 74,700
2022/05/30 2,368 2,404 2,347 2,374 98,400
2022/05/27 2,333 2,340 2,297 2,334 41,100
2022/05/26 2,254 2,322 2,252 2,301 70,500
2022/05/25 2,250 2,251 2,227 2,233 26,000
2022/05/24 2,250 2,250 2,233 2,238 34,200
2022/05/23 2,250 2,280 2,223 2,264 44,900
2022/05/20 2,206 2,215 2,182 2,211 34,800
2022/05/19 2,176 2,210 2,173 2,210 38,400
2022/05/18 2,261 2,269 2,233 2,249 49,400
2022/05/17 2,212 2,267 2,212 2,257 37,700
2022/05/16 2,326 2,326 2,241 2,247 22,000
2022/05/13 2,210 2,279 2,210 2,279 44,100
2022/05/12 2,299 2,299 2,212 2,240 52,900
2022/05/11 2,301 2,348 2,297 2,329 47,000
2022/05/10 2,304 2,350 2,289 2,334 26,700
2022/05/09 2,342 2,355 2,302 2,319 37,200
2022/05/06 2,351 2,373 2,328 2,361 33,800
2022/05/02 2,350 2,365 2,319 2,351 34,800
2022/04/28 2,234 2,351 2,234 2,351 49,300
2022/04/27 2,250 2,280 2,215 2,234 73,900
2022/04/26 2,310 2,310 2,280 2,292 36,100
2022/04/25 2,301 2,316 2,281 2,310 33,700
2022/04/22 2,355 2,358 2,306 2,338 22,400
2022/04/21 2,329 2,388 2,329 2,379 36,500
2022/04/20 2,318 2,344 2,306 2,339 35,300
2022/04/19 2,299 2,309 2,277 2,298 35,400
2022/04/18 2,299 2,308 2,246 2,281 41,100
2022/04/15 2,330 2,366 2,321 2,329 30,400
2022/04/14 2,312 2,368 2,312 2,368 30,000
2022/04/13 2,301 2,336 2,291 2,322 47,200
2022/04/12 2,338 2,345 2,300 2,305 42,800
2022/04/11 2,368 2,376 2,330 2,344 34,600
2022/04/08 2,367 2,389 2,346 2,370 65,200
2022/04/07 2,423 2,430 2,377 2,391 61,400
2022/04/06 2,500 2,500 2,455 2,459 23,300
2022/04/05 2,587 2,587 2,505 2,522 39,300
2022/04/04 2,497 2,539 2,496 2,537 22,300
2022/04/01 2,499 2,499 2,430 2,493 56,400
2022/03/31 2,508 2,558 2,501 2,510 66,400
2022/03/30 2,605 2,609 2,520 2,558 57,700
2022/03/29 2,599 2,643 2,558 2,633 73,500
2022/03/28 2,609 2,609 2,571 2,593 32,400
2022/03/25 2,613 2,623 2,585 2,601 33,200
2022/03/24 2,620 2,620 2,557 2,604 49,800
2022/03/23 2,630 2,656 2,601 2,640 58,600
2022/03/22 2,638 2,638 2,589 2,602 52,400
2022/03/18 2,591 2,640 2,562 2,638 81,800
2022/03/17 2,577 2,612 2,545 2,603 52,100
2022/03/16 2,559 2,559 2,502 2,527 37,900
2022/03/15 2,517 2,596 2,517 2,541 40,200
2022/03/14 2,501 2,528 2,486 2,505 22,700
2022/03/11 2,463 2,500 2,451 2,492 51,400
2022/03/10 2,427 2,542 2,404 2,509 118,700
2022/03/09 2,380 2,395 2,333 2,352 61,500
2022/03/08 2,335 2,373 2,310 2,330 119,000
2022/03/07 2,415 2,415 2,344 2,370 82,400
2022/03/04 2,527 2,528 2,470 2,480 39,200
2022/03/03 2,558 2,560 2,535 2,545 33,500
2022/03/02 2,530 2,543 2,519 2,530 42,300
2022/03/01 2,599 2,630 2,582 2,596 50,100
2022/02/28 2,570 2,605 2,527 2,578 74,700
2022/02/25 2,560 2,560 2,521 2,528 28,800
2022/02/24 2,550 2,566 2,520 2,555 50,000
2022/02/22 2,560 2,583 2,541 2,574 53,900
2022/02/21 2,582 2,600 2,554 2,585 25,500
2022/02/18 2,596 2,628 2,584 2,627 33,600
2022/02/17 2,670 2,670 2,625 2,628 31,100
2022/02/16 2,670 2,690 2,656 2,678 42,300
2022/02/15 2,630 2,643 2,592 2,622 93,800
2022/02/14 2,620 2,658 2,603 2,631 58,600
2022/02/10 2,703 2,703 2,638 2,670 50,300
2022/02/09 2,654 2,709 2,654 2,689 39,500
2022/02/08 2,618 2,662 2,616 2,636 48,000
2022/02/07 2,656 2,656 2,606 2,618 48,200
2022/02/04 2,641 2,672 2,618 2,661 45,400
2022/02/03 2,718 2,725 2,644 2,656 58,600
2022/02/02 2,650 2,740 2,638 2,700 56,700
2022/02/01 2,822 2,834 2,650 2,650 74,000
2022/01/31 2,754 2,822 2,751 2,822 36,100
2022/01/28 2,733 2,755 2,711 2,753 34,800
2022/01/27 2,784 2,795 2,690 2,699 73,000
2022/01/26 2,809 2,824 2,766 2,784 46,000
2022/01/25 2,838 2,850 2,808 2,849 39,500
2022/01/24 2,821 2,834 2,809 2,834 42,100
2022/01/21 2,787 2,843 2,785 2,839 18,100
2022/01/20 2,782 2,864 2,782 2,815 32,700
2022/01/19 2,850 2,862 2,771 2,786 40,500
2022/01/18 2,930 2,945 2,864 2,868 35,800
2022/01/17 2,940 2,976 2,923 2,945 14,600
2022/01/14 2,935 2,947 2,897 2,928 32,400
2022/01/13 3,040 3,040 2,947 2,947 32,900
2022/01/12 2,952 3,060 2,940 3,010 47,100
2022/01/11 3,015 3,015 2,909 2,922 36,200
2022/01/07 3,060 3,095 3,005 3,010 34,300
2022/01/06 3,090 3,120 3,055 3,055 35,700
2022/01/05 3,120 3,130 3,100 3,110 29,700
2022/01/04 3,055 3,140 3,045 3,120 40,200

このページの先頭へ