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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,935 | 2,969 | 2,911 | 2,920 | 38,600 |
| 2024/12/27 | 2,934 | 2,942 | 2,912 | 2,935 | 38,700 |
| 2024/12/26 | 2,935 | 2,950 | 2,923 | 2,923 | 33,800 |
| 2024/12/25 | 2,925 | 2,935 | 2,886 | 2,935 | 20,700 |
| 2024/12/24 | 2,935 | 2,947 | 2,920 | 2,924 | 16,700 |
| 2024/12/23 | 2,899 | 2,927 | 2,890 | 2,905 | 26,500 |
| 2024/12/20 | 2,932 | 2,937 | 2,907 | 2,912 | 76,900 |
| 2024/12/19 | 2,900 | 2,946 | 2,891 | 2,937 | 25,600 |
| 2024/12/18 | 2,951 | 2,982 | 2,914 | 2,928 | 47,000 |
| 2024/12/17 | 2,953 | 2,965 | 2,917 | 2,963 | 43,100 |
| 2024/12/16 | 2,920 | 2,944 | 2,905 | 2,910 | 23,900 |
| 2024/12/13 | 2,895 | 2,957 | 2,895 | 2,920 | 49,300 |
| 2024/12/12 | 2,882 | 2,927 | 2,875 | 2,917 | 45,900 |
| 2024/12/11 | 2,868 | 2,890 | 2,850 | 2,866 | 24,600 |
| 2024/12/10 | 2,933 | 2,933 | 2,880 | 2,889 | 48,600 |
| 2024/12/09 | 2,845 | 2,900 | 2,844 | 2,895 | 39,500 |
| 2024/12/06 | 2,832 | 2,848 | 2,824 | 2,838 | 18,200 |
| 2024/12/05 | 2,868 | 2,875 | 2,847 | 2,860 | 27,400 |
| 2024/12/04 | 2,927 | 2,927 | 2,832 | 2,834 | 46,900 |
| 2024/12/03 | 2,897 | 2,922 | 2,891 | 2,891 | 42,000 |
| 2024/12/02 | 2,887 | 2,898 | 2,851 | 2,885 | 43,800 |
| 2024/11/29 | 2,835 | 2,875 | 2,835 | 2,838 | 16,100 |
| 2024/11/28 | 2,845 | 2,883 | 2,834 | 2,874 | 29,000 |
| 2024/11/27 | 2,923 | 2,923 | 2,833 | 2,841 | 45,300 |
| 2024/11/26 | 2,894 | 2,927 | 2,882 | 2,920 | 31,200 |
| 2024/11/25 | 2,979 | 2,981 | 2,894 | 2,894 | 49,700 |
| 2024/11/22 | 2,919 | 2,965 | 2,914 | 2,953 | 37,000 |
| 2024/11/21 | 2,989 | 2,989 | 2,905 | 2,905 | 22,900 |
| 2024/11/20 | 2,944 | 2,975 | 2,936 | 2,946 | 38,000 |
| 2024/11/19 | 3,010 | 3,025 | 2,929 | 2,953 | 46,500 |
| 2024/11/18 | 3,020 | 3,040 | 2,994 | 3,010 | 41,400 |
| 2024/11/15 | 3,015 | 3,015 | 2,968 | 2,985 | 58,600 |
| 2024/11/14 | 3,005 | 3,025 | 2,975 | 2,975 | 33,700 |
| 2024/11/13 | 2,918 | 3,020 | 2,918 | 2,990 | 78,400 |
| 2024/11/12 | 3,000 | 3,030 | 2,911 | 2,911 | 113,000 |
| 2024/11/11 | 3,040 | 3,045 | 2,972 | 2,993 | 91,300 |
| 2024/11/08 | 3,200 | 3,200 | 3,005 | 3,055 | 405,800 |
| 2024/11/07 | 3,450 | 3,570 | 3,450 | 3,555 | 56,800 |
| 2024/11/06 | 3,475 | 3,530 | 3,435 | 3,435 | 41,200 |
| 2024/11/05 | 3,425 | 3,500 | 3,370 | 3,465 | 32,400 |
| 2024/11/01 | 3,445 | 3,470 | 3,425 | 3,425 | 17,400 |
| 2024/10/31 | 3,430 | 3,495 | 3,425 | 3,460 | 33,600 |
| 2024/10/30 | 3,430 | 3,450 | 3,410 | 3,425 | 64,700 |
| 2024/10/29 | 3,400 | 3,430 | 3,395 | 3,430 | 18,900 |
| 2024/10/28 | 3,375 | 3,425 | 3,375 | 3,400 | 33,900 |
| 2024/10/25 | 3,405 | 3,415 | 3,350 | 3,370 | 33,100 |
| 2024/10/24 | 3,400 | 3,420 | 3,375 | 3,395 | 32,600 |
| 2024/10/23 | 3,460 | 3,460 | 3,405 | 3,420 | 36,500 |
| 2024/10/22 | 3,480 | 3,490 | 3,400 | 3,435 | 32,000 |
| 2024/10/21 | 3,510 | 3,550 | 3,500 | 3,505 | 37,100 |
| 2024/10/18 | 3,440 | 3,495 | 3,440 | 3,485 | 25,300 |
| 2024/10/17 | 3,470 | 3,485 | 3,435 | 3,440 | 19,100 |
| 2024/10/16 | 3,460 | 3,520 | 3,460 | 3,470 | 20,900 |
| 2024/10/15 | 3,480 | 3,515 | 3,450 | 3,490 | 30,700 |
| 2024/10/11 | 3,500 | 3,535 | 3,470 | 3,470 | 28,200 |
| 2024/10/10 | 3,510 | 3,545 | 3,470 | 3,500 | 36,400 |
| 2024/10/09 | 3,505 | 3,540 | 3,495 | 3,510 | 18,700 |
| 2024/10/08 | 3,515 | 3,540 | 3,505 | 3,515 | 31,700 |
| 2024/10/07 | 3,585 | 3,610 | 3,545 | 3,570 | 32,500 |
| 2024/10/04 | 3,565 | 3,585 | 3,545 | 3,555 | 41,500 |
| 2024/10/03 | 3,535 | 3,575 | 3,520 | 3,565 | 40,700 |
| 2024/10/02 | 3,455 | 3,515 | 3,450 | 3,465 | 34,400 |
| 2024/10/01 | 3,475 | 3,530 | 3,475 | 3,490 | 31,500 |
| 2024/09/30 | 3,500 | 3,535 | 3,470 | 3,475 | 41,500 |
| 2024/09/27 | 3,525 | 3,610 | 3,505 | 3,570 | 47,500 |
| 2024/09/26 | 3,515 | 3,590 | 3,510 | 3,560 | 64,200 |
| 2024/09/25 | 3,455 | 3,515 | 3,420 | 3,485 | 36,700 |
| 2024/09/24 | 3,540 | 3,540 | 3,435 | 3,470 | 37,800 |
| 2024/09/20 | 3,500 | 3,525 | 3,485 | 3,515 | 68,400 |
| 2024/09/19 | 3,495 | 3,540 | 3,490 | 3,490 | 39,300 |
| 2024/09/18 | 3,535 | 3,540 | 3,475 | 3,485 | 41,900 |
| 2024/09/17 | 3,470 | 3,485 | 3,425 | 3,480 | 32,600 |
| 2024/09/13 | 3,430 | 3,475 | 3,410 | 3,445 | 54,400 |
| 2024/09/12 | 3,470 | 3,475 | 3,415 | 3,430 | 53,600 |
| 2024/09/11 | 3,480 | 3,480 | 3,395 | 3,405 | 54,000 |
| 2024/09/10 | 3,465 | 3,520 | 3,460 | 3,465 | 34,600 |
| 2024/09/09 | 3,505 | 3,545 | 3,490 | 3,500 | 50,700 |
| 2024/09/06 | 3,490 | 3,590 | 3,470 | 3,570 | 69,000 |
| 2024/09/05 | 3,440 | 3,510 | 3,405 | 3,490 | 61,500 |
| 2024/09/04 | 3,475 | 3,525 | 3,440 | 3,460 | 91,400 |
| 2024/09/03 | 3,515 | 3,555 | 3,510 | 3,530 | 48,300 |
| 2024/09/02 | 3,495 | 3,530 | 3,495 | 3,510 | 51,100 |
| 2024/08/30 | 3,520 | 3,545 | 3,460 | 3,475 | 49,900 |
| 2024/08/29 | 3,515 | 3,585 | 3,505 | 3,520 | 64,000 |
| 2024/08/28 | 3,540 | 3,555 | 3,470 | 3,495 | 30,400 |
| 2024/08/27 | 3,500 | 3,585 | 3,500 | 3,570 | 57,500 |
| 2024/08/26 | 3,540 | 3,565 | 3,490 | 3,495 | 59,700 |
| 2024/08/23 | 3,535 | 3,570 | 3,515 | 3,540 | 66,300 |
| 2024/08/22 | 3,510 | 3,570 | 3,495 | 3,525 | 56,500 |
| 2024/08/21 | 3,525 | 3,570 | 3,495 | 3,510 | 75,600 |
| 2024/08/20 | 3,400 | 3,540 | 3,400 | 3,515 | 55,600 |
| 2024/08/19 | 3,400 | 3,435 | 3,385 | 3,395 | 40,500 |
| 2024/08/16 | 3,380 | 3,425 | 3,375 | 3,420 | 59,600 |
| 2024/08/15 | 3,360 | 3,375 | 3,320 | 3,345 | 49,400 |
| 2024/08/14 | 3,385 | 3,385 | 3,325 | 3,360 | 52,400 |
| 2024/08/13 | 3,405 | 3,440 | 3,370 | 3,385 | 65,300 |
| 2024/08/09 | 3,420 | 3,460 | 3,345 | 3,405 | 94,200 |
| 2024/08/08 | 3,380 | 3,430 | 3,310 | 3,340 | 63,200 |
| 2024/08/07 | 3,285 | 3,520 | 3,285 | 3,425 | 127,800 |
| 2024/08/06 | 3,190 | 3,410 | 3,190 | 3,335 | 74,400 |
| 2024/08/05 | 3,255 | 3,255 | 3,055 | 3,185 | 178,700 |
| 2024/08/02 | 3,540 | 3,540 | 3,380 | 3,395 | 84,400 |
| 2024/08/01 | 3,760 | 3,855 | 3,615 | 3,665 | 186,600 |
| 2024/07/31 | 3,650 | 3,790 | 3,600 | 3,760 | 113,800 |
| 2024/07/30 | 3,615 | 3,660 | 3,595 | 3,615 | 72,500 |
| 2024/07/29 | 3,600 | 3,650 | 3,590 | 3,635 | 43,600 |
| 2024/07/26 | 3,530 | 3,625 | 3,530 | 3,585 | 57,400 |
| 2024/07/25 | 3,585 | 3,640 | 3,550 | 3,575 | 52,900 |
| 2024/07/24 | 3,650 | 3,670 | 3,575 | 3,585 | 57,400 |
| 2024/07/23 | 3,635 | 3,705 | 3,625 | 3,650 | 59,900 |
| 2024/07/22 | 3,660 | 3,660 | 3,605 | 3,635 | 42,900 |
| 2024/07/19 | 3,690 | 3,690 | 3,615 | 3,660 | 76,800 |
| 2024/07/18 | 3,655 | 3,715 | 3,610 | 3,635 | 106,200 |
| 2024/07/17 | 3,640 | 3,675 | 3,640 | 3,655 | 33,000 |
| 2024/07/16 | 3,590 | 3,640 | 3,585 | 3,610 | 34,800 |
| 2024/07/12 | 3,590 | 3,650 | 3,570 | 3,590 | 63,100 |
| 2024/07/11 | 3,590 | 3,605 | 3,555 | 3,590 | 36,000 |
| 2024/07/10 | 3,570 | 3,575 | 3,510 | 3,555 | 57,800 |
| 2024/07/09 | 3,470 | 3,580 | 3,460 | 3,565 | 56,400 |
| 2024/07/08 | 3,505 | 3,520 | 3,475 | 3,475 | 47,700 |
| 2024/07/05 | 3,540 | 3,550 | 3,515 | 3,545 | 32,500 |
| 2024/07/04 | 3,530 | 3,555 | 3,500 | 3,535 | 37,200 |
| 2024/07/03 | 3,490 | 3,540 | 3,450 | 3,535 | 58,600 |
| 2024/07/02 | 3,465 | 3,485 | 3,400 | 3,450 | 53,400 |
| 2024/07/01 | 3,455 | 3,485 | 3,440 | 3,465 | 46,400 |
| 2024/06/28 | 3,455 | 3,470 | 3,420 | 3,425 | 62,000 |
| 2024/06/27 | 3,420 | 3,460 | 3,400 | 3,455 | 86,100 |
| 2024/06/26 | 3,355 | 3,410 | 3,340 | 3,405 | 45,000 |
| 2024/06/25 | 3,340 | 3,400 | 3,330 | 3,380 | 38,500 |
| 2024/06/24 | 3,385 | 3,400 | 3,315 | 3,340 | 51,500 |
| 2024/06/21 | 3,320 | 3,390 | 3,320 | 3,365 | 113,000 |
| 2024/06/20 | 3,335 | 3,380 | 3,240 | 3,320 | 64,500 |
| 2024/06/19 | 3,375 | 3,425 | 3,375 | 3,385 | 26,600 |
| 2024/06/18 | 3,375 | 3,410 | 3,345 | 3,360 | 52,900 |
| 2024/06/17 | 3,420 | 3,430 | 3,350 | 3,375 | 63,700 |
| 2024/06/14 | 3,335 | 3,455 | 3,315 | 3,455 | 76,000 |
| 2024/06/13 | 3,435 | 3,435 | 3,320 | 3,335 | 80,300 |
| 2024/06/12 | 3,435 | 3,450 | 3,405 | 3,445 | 76,100 |
| 2024/06/11 | 3,550 | 3,555 | 3,420 | 3,430 | 88,700 |
| 2024/06/10 | 3,435 | 3,570 | 3,435 | 3,565 | 58,900 |
| 2024/06/07 | 3,415 | 3,435 | 3,390 | 3,420 | 53,100 |
| 2024/06/06 | 3,480 | 3,505 | 3,420 | 3,430 | 47,000 |
| 2024/06/05 | 3,475 | 3,500 | 3,430 | 3,480 | 46,900 |
| 2024/06/04 | 3,480 | 3,520 | 3,405 | 3,475 | 83,000 |
| 2024/06/03 | 3,560 | 3,560 | 3,515 | 3,515 | 55,300 |
| 2024/05/31 | 3,530 | 3,555 | 3,495 | 3,555 | 194,100 |
| 2024/05/30 | 3,490 | 3,550 | 3,455 | 3,530 | 84,600 |
| 2024/05/29 | 3,440 | 3,510 | 3,430 | 3,490 | 49,700 |
| 2024/05/28 | 3,465 | 3,470 | 3,430 | 3,440 | 61,700 |
| 2024/05/27 | 3,480 | 3,500 | 3,440 | 3,475 | 64,100 |
| 2024/05/24 | 3,470 | 3,505 | 3,450 | 3,480 | 70,600 |
| 2024/05/23 | 3,490 | 3,520 | 3,455 | 3,500 | 55,600 |
| 2024/05/22 | 3,460 | 3,525 | 3,455 | 3,505 | 85,600 |
| 2024/05/21 | 3,495 | 3,525 | 3,470 | 3,475 | 63,100 |
| 2024/05/20 | 3,475 | 3,525 | 3,455 | 3,485 | 56,100 |
| 2024/05/17 | 3,435 | 3,500 | 3,425 | 3,490 | 54,000 |
| 2024/05/16 | 3,485 | 3,500 | 3,455 | 3,490 | 71,300 |
| 2024/05/15 | 3,455 | 3,560 | 3,455 | 3,490 | 146,900 |
| 2024/05/14 | 3,430 | 3,465 | 3,395 | 3,455 | 88,200 |
| 2024/05/13 | 3,595 | 3,595 | 3,430 | 3,470 | 112,400 |
| 2024/05/10 | 3,685 | 3,785 | 3,580 | 3,620 | 210,900 |
| 2024/05/09 | 3,645 | 3,770 | 3,645 | 3,695 | 85,000 |
| 2024/05/08 | 3,645 | 3,645 | 3,585 | 3,615 | 76,100 |
| 2024/05/07 | 3,665 | 3,665 | 3,590 | 3,630 | 50,400 |
| 2024/05/02 | 3,680 | 3,680 | 3,600 | 3,630 | 20,900 |
| 2024/05/01 | 3,620 | 3,645 | 3,600 | 3,610 | 28,100 |
| 2024/04/30 | 3,665 | 3,700 | 3,600 | 3,680 | 46,600 |
| 2024/04/26 | 3,600 | 3,645 | 3,530 | 3,630 | 53,800 |
| 2024/04/25 | 3,615 | 3,675 | 3,580 | 3,605 | 31,600 |
| 2024/04/24 | 3,595 | 3,630 | 3,560 | 3,615 | 45,800 |
| 2024/04/23 | 3,660 | 3,660 | 3,565 | 3,580 | 31,200 |
| 2024/04/22 | 3,645 | 3,670 | 3,600 | 3,630 | 33,700 |
| 2024/04/19 | 3,625 | 3,660 | 3,555 | 3,635 | 83,200 |
| 2024/04/18 | 3,610 | 3,670 | 3,610 | 3,650 | 47,600 |
| 2024/04/17 | 3,645 | 3,685 | 3,590 | 3,625 | 91,100 |
| 2024/04/16 | 3,610 | 3,660 | 3,610 | 3,635 | 84,800 |
| 2024/04/15 | 3,555 | 3,680 | 3,555 | 3,670 | 46,700 |
| 2024/04/12 | 3,595 | 3,645 | 3,580 | 3,585 | 36,700 |
| 2024/04/11 | 3,540 | 3,590 | 3,520 | 3,570 | 31,000 |
| 2024/04/10 | 3,535 | 3,605 | 3,510 | 3,575 | 37,300 |
| 2024/04/09 | 3,495 | 3,510 | 3,475 | 3,510 | 38,400 |
| 2024/04/08 | 3,460 | 3,520 | 3,460 | 3,495 | 37,800 |
| 2024/04/05 | 3,465 | 3,475 | 3,405 | 3,440 | 35,000 |
| 2024/04/04 | 3,485 | 3,530 | 3,455 | 3,485 | 49,200 |
| 2024/04/03 | 3,470 | 3,480 | 3,415 | 3,475 | 68,700 |
| 2024/04/02 | 3,525 | 3,535 | 3,450 | 3,470 | 72,500 |
| 2024/04/01 | 3,485 | 3,530 | 3,470 | 3,520 | 56,000 |
| 2024/03/29 | 3,415 | 3,475 | 3,390 | 3,445 | 58,300 |
| 2024/03/28 | 3,415 | 3,460 | 3,135 | 3,410 | 76,800 |
| 2024/03/27 | 3,475 | 3,490 | 3,450 | 3,470 | 72,700 |
| 2024/03/26 | 3,380 | 3,445 | 3,370 | 3,435 | 63,200 |
| 2024/03/25 | 3,450 | 3,450 | 3,375 | 3,420 | 63,000 |
| 2024/03/22 | 3,400 | 3,475 | 3,385 | 3,465 | 81,500 |
| 2024/03/21 | 3,420 | 3,420 | 3,360 | 3,380 | 59,200 |
| 2024/03/19 | 3,410 | 3,420 | 3,335 | 3,355 | 60,600 |
| 2024/03/18 | 3,415 | 3,415 | 3,365 | 3,395 | 59,300 |
| 2024/03/15 | 3,330 | 3,420 | 3,330 | 3,410 | 73,300 |
| 2024/03/14 | 3,290 | 3,385 | 3,275 | 3,370 | 57,300 |
| 2024/03/13 | 3,365 | 3,410 | 3,335 | 3,340 | 38,800 |
| 2024/03/12 | 3,310 | 3,375 | 3,265 | 3,365 | 80,700 |
| 2024/03/11 | 3,450 | 3,450 | 3,285 | 3,375 | 63,500 |
| 2024/03/08 | 3,425 | 3,505 | 3,405 | 3,470 | 113,700 |
| 2024/03/07 | 3,380 | 3,470 | 3,380 | 3,440 | 85,900 |
| 2024/03/06 | 3,390 | 3,415 | 3,370 | 3,400 | 74,400 |
| 2024/03/05 | 3,350 | 3,400 | 3,315 | 3,375 | 79,600 |
| 2024/03/04 | 3,420 | 3,420 | 3,330 | 3,350 | 76,200 |
| 2024/03/01 | 3,475 | 3,480 | 3,400 | 3,420 | 42,400 |
| 2024/02/29 | 3,470 | 3,500 | 3,460 | 3,475 | 73,300 |
| 2024/02/28 | 3,475 | 3,480 | 3,440 | 3,455 | 44,100 |
| 2024/02/27 | 3,390 | 3,475 | 3,390 | 3,440 | 53,400 |
| 2024/02/26 | 3,485 | 3,515 | 3,405 | 3,420 | 43,200 |
| 2024/02/22 | 3,520 | 3,520 | 3,470 | 3,505 | 54,700 |
| 2024/02/21 | 3,480 | 3,515 | 3,450 | 3,480 | 45,400 |
| 2024/02/20 | 3,500 | 3,525 | 3,455 | 3,455 | 38,000 |
| 2024/02/19 | 3,505 | 3,540 | 3,480 | 3,500 | 32,100 |
| 2024/02/16 | 3,480 | 3,580 | 3,460 | 3,490 | 93,300 |
| 2024/02/15 | 3,485 | 3,495 | 3,445 | 3,465 | 74,900 |
| 2024/02/14 | 3,450 | 3,490 | 3,435 | 3,480 | 130,200 |
| 2024/02/13 | 3,405 | 3,470 | 3,380 | 3,455 | 96,600 |
| 2024/02/09 | 3,360 | 3,410 | 3,335 | 3,365 | 79,000 |
| 2024/02/08 | 3,320 | 3,375 | 3,280 | 3,330 | 137,300 |
| 2024/02/07 | 3,220 | 3,340 | 3,205 | 3,305 | 76,500 |
| 2024/02/06 | 3,280 | 3,335 | 3,245 | 3,280 | 98,100 |
| 2024/02/05 | 3,280 | 3,280 | 3,225 | 3,260 | 77,200 |
| 2024/02/02 | 3,150 | 3,285 | 3,140 | 3,260 | 146,200 |
| 2024/02/01 | 3,150 | 3,220 | 3,135 | 3,205 | 220,000 |
| 2024/01/31 | 2,945 | 2,981 | 2,945 | 2,979 | 44,300 |
| 2024/01/30 | 2,985 | 2,998 | 2,961 | 2,961 | 27,400 |
| 2024/01/29 | 2,956 | 3,000 | 2,953 | 2,983 | 35,700 |
| 2024/01/26 | 2,970 | 2,987 | 2,945 | 2,971 | 44,200 |
| 2024/01/25 | 2,973 | 2,986 | 2,942 | 2,971 | 41,200 |
| 2024/01/24 | 2,981 | 2,991 | 2,929 | 2,936 | 45,000 |
| 2024/01/23 | 2,988 | 3,040 | 2,978 | 3,010 | 62,900 |
| 2024/01/22 | 2,970 | 2,997 | 2,963 | 2,986 | 54,500 |
| 2024/01/19 | 2,955 | 2,982 | 2,952 | 2,962 | 54,000 |
| 2024/01/18 | 2,936 | 2,981 | 2,936 | 2,955 | 52,300 |
| 2024/01/17 | 2,988 | 3,020 | 2,929 | 2,936 | 95,700 |
| 2024/01/16 | 3,025 | 3,025 | 2,964 | 2,967 | 46,200 |
| 2024/01/15 | 2,988 | 3,030 | 2,988 | 3,025 | 42,700 |
| 2024/01/12 | 3,015 | 3,015 | 2,954 | 2,987 | 35,500 |
| 2024/01/11 | 2,993 | 3,035 | 2,992 | 2,997 | 57,100 |
| 2024/01/10 | 2,957 | 2,997 | 2,937 | 2,985 | 58,300 |
| 2024/01/09 | 2,904 | 2,932 | 2,898 | 2,932 | 64,900 |
| 2024/01/05 | 2,974 | 2,980 | 2,915 | 2,918 | 51,700 |
| 2024/01/04 | 2,960 | 2,981 | 2,928 | 2,972 | 47,100 |