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 |
|---|---|---|---|---|---|
| 2026/06/03 | 2,829 | 2,880 | 2,817 | 2,880 | 57,300 |
| 2026/06/02 | 2,820 | 2,849 | 2,786 | 2,834 | 64,000 |
| 2026/06/01 | 2,948 | 2,948 | 2,834 | 2,834 | 73,900 |
| 2026/05/29 | 2,970 | 3,010 | 2,964 | 2,979 | 118,700 |
| 2026/05/28 | 2,971 | 2,976 | 2,942 | 2,970 | 56,400 |
| 2026/05/27 | 2,976 | 3,005 | 2,956 | 2,971 | 73,800 |
| 2026/05/26 | 2,925 | 2,994 | 2,903 | 2,963 | 80,900 |
| 2026/05/25 | 2,934 | 2,945 | 2,881 | 2,935 | 76,600 |
| 2026/05/22 | 2,926 | 2,933 | 2,890 | 2,914 | 70,400 |
| 2026/05/21 | 2,946 | 2,946 | 2,906 | 2,915 | 50,200 |
| 2026/05/20 | 2,959 | 2,959 | 2,875 | 2,914 | 67,600 |
| 2026/05/19 | 2,982 | 2,992 | 2,928 | 2,960 | 80,300 |
| 2026/05/18 | 2,958 | 2,976 | 2,853 | 2,934 | 129,700 |
| 2026/05/15 | 2,979 | 3,010 | 2,965 | 2,982 | 97,800 |
| 2026/05/14 | 3,135 | 3,150 | 2,969 | 3,010 | 195,500 |
| 2026/05/13 | 3,255 | 3,255 | 3,180 | 3,180 | 99,400 |
| 2026/05/12 | 3,280 | 3,300 | 3,190 | 3,215 | 48,400 |
| 2026/05/11 | 3,250 | 3,285 | 3,240 | 3,240 | 58,100 |
| 2026/05/08 | 3,195 | 3,250 | 3,175 | 3,250 | 92,600 |
| 2026/05/07 | 3,155 | 3,235 | 3,155 | 3,220 | 69,500 |
| 2026/05/01 | 3,125 | 3,135 | 3,070 | 3,120 | 30,800 |
| 2026/04/30 | 3,130 | 3,135 | 3,060 | 3,105 | 60,400 |
| 2026/04/28 | 3,105 | 3,155 | 3,105 | 3,155 | 78,200 |
| 2026/04/27 | 3,125 | 3,135 | 3,080 | 3,080 | 58,500 |
| 2026/04/24 | 3,160 | 3,180 | 3,145 | 3,170 | 57,600 |
| 2026/04/23 | 3,190 | 3,205 | 3,105 | 3,155 | 97,600 |
| 2026/04/22 | 3,300 | 3,300 | 3,220 | 3,225 | 164,700 |
| 2026/04/21 | 3,350 | 3,350 | 3,295 | 3,300 | 47,000 |
| 2026/04/20 | 3,295 | 3,335 | 3,280 | 3,310 | 46,300 |
| 2026/04/17 | 3,295 | 3,300 | 3,255 | 3,260 | 48,700 |
| 2026/04/16 | 3,310 | 3,325 | 3,295 | 3,305 | 49,900 |
| 2026/04/15 | 3,325 | 3,350 | 3,270 | 3,300 | 88,600 |
| 2026/04/14 | 3,400 | 3,415 | 3,290 | 3,305 | 44,800 |
| 2026/04/13 | 3,405 | 3,415 | 3,350 | 3,380 | 68,300 |
| 2026/04/10 | 3,450 | 3,465 | 3,395 | 3,405 | 51,000 |
| 2026/04/09 | 3,460 | 3,475 | 3,410 | 3,410 | 68,200 |
| 2026/04/08 | 3,435 | 3,460 | 3,395 | 3,430 | 78,700 |
| 2026/04/07 | 3,360 | 3,395 | 3,355 | 3,380 | 58,900 |
| 2026/04/06 | 3,360 | 3,395 | 3,355 | 3,360 | 50,300 |
| 2026/04/03 | 3,340 | 3,370 | 3,330 | 3,360 | 59,800 |
| 2026/03/27 | 3,260 | 3,335 | 3,260 | 3,335 | 134,700 |
| 2026/03/26 | 3,245 | 3,310 | 3,245 | 3,310 | 133,600 |
| 2026/03/25 | 3,245 | 3,275 | 3,210 | 3,245 | 107,500 |
| 2026/03/24 | 3,130 | 3,175 | 3,120 | 3,175 | 112,600 |
| 2026/03/23 | 3,155 | 3,175 | 3,085 | 3,100 | 90,200 |
| 2026/03/19 | 3,360 | 3,375 | 3,225 | 3,225 | 113,000 |
| 2026/03/18 | 3,410 | 3,430 | 3,390 | 3,430 | 57,100 |
| 2026/03/17 | 3,370 | 3,410 | 3,360 | 3,375 | 67,500 |
| 2026/03/16 | 3,315 | 3,365 | 3,310 | 3,330 | 86,400 |
| 2026/03/13 | 3,245 | 3,325 | 3,245 | 3,305 | 98,800 |
| 2026/03/12 | 3,305 | 3,320 | 3,280 | 3,290 | 109,200 |
| 2026/03/11 | 3,330 | 3,345 | 3,295 | 3,305 | 73,100 |
| 2026/03/10 | 3,320 | 3,340 | 3,165 | 3,300 | 72,600 |
| 2026/03/09 | 3,210 | 3,270 | 3,195 | 3,250 | 99,100 |
| 2026/03/06 | 3,360 | 3,390 | 3,330 | 3,390 | 72,800 |
| 2026/03/05 | 3,450 | 3,485 | 3,410 | 3,425 | 69,200 |
| 2026/03/04 | 3,410 | 3,455 | 3,325 | 3,370 | 75,200 |
| 2026/03/03 | 3,645 | 3,645 | 3,515 | 3,515 | 72,700 |
| 2026/03/02 | 3,670 | 3,715 | 3,615 | 3,660 | 69,000 |
| 2026/02/27 | 3,675 | 3,715 | 3,660 | 3,715 | 52,800 |
| 2026/02/26 | 3,705 | 3,705 | 3,645 | 3,650 | 49,700 |
| 2026/02/25 | 3,735 | 3,735 | 3,690 | 3,695 | 51,000 |
| 2026/02/24 | 3,660 | 3,725 | 3,645 | 3,710 | 75,700 |
| 2026/02/20 | 3,615 | 3,665 | 3,595 | 3,650 | 52,700 |
| 2026/02/19 | 3,605 | 3,650 | 3,605 | 3,615 | 51,100 |
| 2026/02/18 | 3,625 | 3,655 | 3,615 | 3,620 | 53,100 |
| 2026/02/17 | 3,630 | 3,645 | 3,585 | 3,595 | 61,100 |
| 2026/02/16 | 3,670 | 3,680 | 3,590 | 3,615 | 101,800 |
| 2026/02/13 | 3,710 | 3,730 | 3,615 | 3,650 | 98,300 |
| 2026/02/12 | 3,615 | 3,720 | 3,595 | 3,685 | 109,600 |
| 2026/02/10 | 3,550 | 3,640 | 3,550 | 3,625 | 64,300 |
| 2026/02/09 | 3,560 | 3,580 | 3,530 | 3,550 | 47,900 |
| 2026/02/06 | 3,485 | 3,530 | 3,470 | 3,490 | 42,800 |
| 2026/02/05 | 3,500 | 3,510 | 3,460 | 3,500 | 65,800 |
| 2026/02/04 | 3,460 | 3,495 | 3,440 | 3,470 | 79,200 |
| 2026/02/03 | 3,340 | 3,475 | 3,340 | 3,465 | 121,500 |
| 2026/02/02 | 3,435 | 3,435 | 3,315 | 3,330 | 110,400 |
| 2026/01/30 | 3,440 | 3,440 | 3,375 | 3,405 | 60,800 |
| 2026/01/29 | 3,415 | 3,455 | 3,385 | 3,405 | 79,300 |
| 2026/01/28 | 3,435 | 3,440 | 3,380 | 3,415 | 73,400 |
| 2026/01/27 | 3,445 | 3,475 | 3,425 | 3,475 | 56,400 |
| 2026/01/26 | 3,475 | 3,515 | 3,455 | 3,460 | 51,000 |
| 2026/01/23 | 3,540 | 3,545 | 3,510 | 3,545 | 50,400 |
| 2026/01/22 | 3,520 | 3,540 | 3,490 | 3,510 | 58,600 |
| 2026/01/21 | 3,475 | 3,500 | 3,465 | 3,490 | 50,700 |
| 2026/01/20 | 3,505 | 3,520 | 3,490 | 3,500 | 54,000 |
| 2026/01/19 | 3,510 | 3,535 | 3,485 | 3,500 | 57,000 |
| 2026/01/16 | 3,440 | 3,515 | 3,440 | 3,495 | 49,800 |
| 2026/01/15 | 3,400 | 3,445 | 3,400 | 3,440 | 38,300 |
| 2026/01/14 | 3,370 | 3,435 | 3,370 | 3,410 | 73,700 |
| 2026/01/13 | 3,425 | 3,560 | 3,350 | 3,350 | 175,100 |
| 2026/01/09 | 3,300 | 3,305 | 3,240 | 3,240 | 51,600 |
| 2026/01/08 | 3,305 | 3,325 | 3,255 | 3,270 | 50,800 |
| 2026/01/07 | 3,290 | 3,340 | 3,290 | 3,320 | 40,900 |
| 2026/01/06 | 3,300 | 3,355 | 3,290 | 3,320 | 71,300 |
| 2026/01/05 | 3,265 | 3,300 | 3,260 | 3,270 | 38,100 |