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

ニチモウ(8091)の株価時系列情報

ニチモウ(8091)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
2026/06/05 2,188 2,228 2,187 2,211 27,400
2026/06/04 2,141 2,181 2,128 2,158 30,000
2026/06/03 2,131 2,147 2,092 2,135 41,800
2026/06/02 2,134 2,135 2,111 2,124 26,200
2026/06/01 2,182 2,182 2,132 2,147 32,000
2026/05/29 2,173 2,186 2,162 2,176 18,700
2026/05/28 2,133 2,175 2,132 2,168 16,300
2026/05/27 2,140 2,149 2,122 2,140 13,200
2026/05/26 2,122 2,148 2,119 2,141 17,100
2026/05/25 2,146 2,146 2,111 2,134 36,800
2026/05/22 2,169 2,169 2,130 2,147 37,800
2026/05/21 2,168 2,177 2,150 2,163 25,700
2026/05/20 2,190 2,190 2,133 2,152 40,900
2026/05/19 2,161 2,197 2,161 2,190 48,700
2026/05/18 2,204 2,206 2,114 2,158 134,600
2026/05/15 2,280 2,311 2,270 2,309 34,600
2026/05/14 2,278 2,285 2,265 2,279 13,800
2026/05/13 2,248 2,281 2,245 2,275 15,700
2026/05/12 2,273 2,278 2,240 2,255 16,600
2026/05/11 2,256 2,285 2,240 2,267 25,300
2026/05/08 2,256 2,256 2,215 2,238 31,100
2026/05/07 2,227 2,262 2,227 2,259 32,300
2026/05/01 2,253 2,253 2,205 2,223 44,100
2026/04/30 2,270 2,270 2,229 2,246 48,500
2026/04/28 2,280 2,307 2,260 2,302 37,300
2026/04/27 2,390 2,397 2,257 2,265 132,800
2026/04/24 2,445 2,452 2,430 2,452 11,300
2026/04/23 2,458 2,478 2,438 2,444 15,300
2026/04/22 2,490 2,495 2,464 2,466 15,100
2026/04/21 2,507 2,507 2,488 2,495 10,700
2026/04/20 2,522 2,522 2,500 2,501 9,300
2026/04/17 2,519 2,530 2,509 2,522 7,300
2026/04/16 2,525 2,545 2,520 2,520 7,000
2026/04/15 2,525 2,553 2,520 2,527 8,200
2026/04/14 2,540 2,556 2,520 2,525 14,700
2026/04/13 2,533 2,550 2,509 2,523 14,700
2026/04/10 2,577 2,577 2,533 2,533 9,800
2026/04/09 2,590 2,625 2,565 2,569 16,200
2026/04/08 2,574 2,598 2,569 2,583 9,300
2026/04/07 2,551 2,570 2,543 2,554 5,300
2026/04/06 2,547 2,605 2,547 2,550 21,000
2026/04/03 2,562 2,571 2,545 2,549 14,100
2026/03/27 2,545 2,593 2,545 2,570 25,200
2026/03/26 2,579 2,579 2,529 2,545 9,900
2026/03/25 2,560 2,580 2,560 2,570 19,500
2026/03/24 2,542 2,548 2,520 2,536 13,500
2026/03/23 2,530 2,530 2,482 2,500 26,900
2026/03/19 2,605 2,613 2,566 2,566 11,300
2026/03/18 2,593 2,620 2,592 2,620 9,300
2026/03/17 2,560 2,610 2,560 2,565 14,800
2026/03/16 2,559 2,580 2,559 2,560 9,300
2026/03/13 2,560 2,590 2,560 2,572 10,900
2026/03/12 2,633 2,645 2,582 2,593 18,900
2026/03/11 2,637 2,659 2,630 2,633 8,100
2026/03/10 2,630 2,638 2,600 2,627 15,800
2026/03/09 2,545 2,586 2,512 2,586 34,800
2026/03/06 2,617 2,649 2,608 2,637 14,200
2026/03/05 2,620 2,650 2,610 2,641 21,700
2026/03/04 2,573 2,580 2,496 2,548 55,800
2026/03/03 2,653 2,671 2,611 2,611 35,400
2026/03/02 2,700 2,720 2,665 2,684 22,200
2026/02/27 2,690 2,730 2,684 2,730 13,600
2026/02/26 2,700 2,714 2,685 2,700 11,800
2026/02/25 2,695 2,697 2,674 2,693 13,300
2026/02/24 2,676 2,690 2,637 2,674 25,900
2026/02/20 2,707 2,707 2,656 2,657 14,400
2026/02/19 2,703 2,709 2,664 2,709 10,800
2026/02/18 2,703 2,715 2,692 2,693 9,000
2026/02/17 2,720 2,721 2,697 2,703 14,900
2026/02/16 2,679 2,725 2,639 2,725 18,900
2026/02/13 2,690 2,690 2,658 2,675 14,300
2026/02/12 2,653 2,691 2,653 2,690 21,700
2026/02/10 2,630 2,664 2,628 2,655 29,800
2026/02/09 2,632 2,644 2,592 2,618 52,400
2026/02/06 2,599 2,599 2,567 2,582 36,500
2026/02/05 2,564 2,604 2,556 2,604 18,800
2026/02/04 2,540 2,563 2,531 2,558 9,100
2026/02/03 2,545 2,546 2,525 2,535 13,700
2026/02/02 2,520 2,536 2,517 2,517 10,000
2026/01/30 2,496 2,516 2,496 2,516 4,500
2026/01/29 2,516 2,516 2,483 2,507 13,900
2026/01/28 2,515 2,515 2,500 2,508 9,700
2026/01/27 2,516 2,525 2,503 2,514 10,500
2026/01/26 2,551 2,551 2,515 2,516 15,600
2026/01/23 2,541 2,559 2,538 2,551 9,600
2026/01/22 2,530 2,542 2,521 2,541 9,000
2026/01/21 2,539 2,547 2,512 2,517 19,700
2026/01/20 2,570 2,570 2,545 2,550 15,300
2026/01/19 2,542 2,572 2,524 2,563 28,000
2026/01/16 2,535 2,542 2,522 2,542 12,800
2026/01/15 2,525 2,539 2,518 2,522 16,000
2026/01/14 2,512 2,527 2,512 2,525 9,700
2026/01/13 2,526 2,530 2,500 2,512 16,000
2026/01/09 2,492 2,502 2,484 2,500 12,900
2026/01/08 2,499 2,500 2,486 2,496 11,900
2026/01/07 2,487 2,498 2,474 2,490 16,700
2026/01/06 2,470 2,493 2,470 2,484 25,400
2026/01/05 2,474 2,485 2,452 2,460 27,500
2025/12/30 2,465 2,480 2,457 2,470 12,800
2025/12/29 2,443 2,465 2,434 2,465 13,400
2025/12/26 2,445 2,453 2,425 2,429 21,300
2025/12/25 2,439 2,450 2,433 2,439 15,500
2025/12/24 2,433 2,433 2,424 2,430 14,300
2025/12/23 2,426 2,430 2,412 2,420 15,000
2025/12/22 2,439 2,439 2,411 2,425 13,900
2025/12/19 2,413 2,429 2,413 2,429 9,200
2025/12/18 2,403 2,418 2,400 2,413 7,500
2025/12/17 2,408 2,409 2,393 2,404 19,500
2025/12/16 2,413 2,416 2,399 2,408 11,800
2025/12/15 2,400 2,418 2,399 2,411 8,800
2025/12/12 2,405 2,424 2,405 2,412 9,900
2025/12/11 2,407 2,410 2,391 2,399 5,900
2025/12/10 2,395 2,407 2,390 2,407 6,000
2025/12/09 2,418 2,419 2,386 2,393 8,800
2025/12/08 2,411 2,436 2,400 2,412 12,600
2025/12/05 2,402 2,436 2,392 2,423 19,500
2025/12/04 2,397 2,404 2,384 2,404 11,200
2025/12/03 2,420 2,420 2,387 2,391 12,300
2025/12/02 2,431 2,431 2,401 2,409 9,100
2025/12/01 2,440 2,445 2,416 2,419 12,700
2025/11/28 2,413 2,441 2,413 2,429 9,700
2025/11/27 2,408 2,417 2,403 2,411 10,100
2025/11/26 2,392 2,400 2,387 2,397 16,200
2025/11/25 2,391 2,391 2,367 2,382 18,400
2025/11/21 2,345 2,375 2,345 2,368 13,800
2025/11/20 2,358 2,368 2,338 2,360 16,000
2025/11/19 2,360 2,380 2,342 2,348 34,800
2025/11/18 2,389 2,389 2,364 2,371 28,000
2025/11/17 2,422 2,422 2,378 2,383 30,900
2025/11/14 2,429 2,433 2,417 2,425 10,800
2025/11/13 2,440 2,451 2,428 2,435 19,100
2025/11/12 2,418 2,441 2,415 2,433 25,200
2025/11/11 2,427 2,430 2,396 2,416 49,900
2025/11/10 2,436 2,455 2,409 2,426 89,100
2025/11/07 2,545 2,550 2,516 2,536 20,600
2025/11/06 2,515 2,546 2,498 2,545 16,600
2025/11/05 2,497 2,508 2,446 2,505 21,900
2025/11/04 2,501 2,513 2,470 2,491 16,800
2025/10/31 2,469 2,509 2,469 2,494 22,200
2025/10/30 2,476 2,501 2,465 2,486 17,000
2025/10/29 2,500 2,500 2,460 2,460 18,700
2025/10/28 2,526 2,534 2,499 2,505 23,900
2025/10/27 2,544 2,547 2,513 2,537 32,700
2025/10/24 2,538 2,555 2,525 2,532 9,300
2025/10/23 2,520 2,555 2,507 2,538 12,400
2025/10/22 2,495 2,524 2,480 2,522 22,300
2025/10/21 2,505 2,505 2,479 2,479 9,400
2025/10/20 2,493 2,513 2,493 2,500 14,500
2025/10/17 2,478 2,498 2,461 2,492 14,000
2025/10/16 2,490 2,512 2,484 2,486 16,300
2025/10/15 2,438 2,495 2,438 2,488 17,400
2025/10/14 2,411 2,454 2,408 2,438 30,700
2025/10/10 2,500 2,500 2,448 2,458 22,900
2025/10/09 2,491 2,522 2,487 2,509 26,900
2025/10/08 2,466 2,515 2,466 2,485 18,000
2025/10/07 2,490 2,504 2,470 2,483 18,400
2025/10/06 2,481 2,484 2,457 2,472 35,200
2025/10/03 2,426 2,460 2,426 2,451 15,100
2025/10/02 2,437 2,445 2,411 2,431 15,800
2025/10/01 2,488 2,488 2,425 2,437 36,300
2025/09/30 2,535 2,535 2,495 2,500 19,400
2025/09/29 2,566 2,566 2,520 2,540 20,000
2025/09/26 2,580 2,596 2,580 2,593 15,200
2025/09/25 2,564 2,577 2,542 2,574 12,900
2025/09/24 2,569 2,569 2,541 2,560 11,900
2025/09/22 2,564 2,572 2,532 2,559 25,200
2025/09/19 2,561 2,578 2,538 2,564 22,400
2025/09/18 2,575 2,592 2,556 2,559 20,500
2025/09/17 2,610 2,612 2,573 2,573 18,300
2025/09/16 2,595 2,617 2,590 2,613 17,800
2025/09/12 2,635 2,635 2,590 2,611 20,000
2025/09/11 2,614 2,639 2,606 2,636 23,800
2025/09/10 2,641 2,641 2,610 2,614 19,800
2025/09/09 2,655 2,664 2,615 2,634 22,700
2025/09/08 2,655 2,677 2,637 2,651 26,000
2025/09/05 2,628 2,661 2,620 2,640 27,200
2025/09/04 2,611 2,640 2,603 2,624 23,300
2025/09/03 2,636 2,636 2,601 2,602 23,900
2025/09/02 2,647 2,654 2,623 2,636 14,100
2025/09/01 2,629 2,640 2,604 2,622 31,400
2025/08/29 2,611 2,649 2,600 2,649 21,000
2025/08/28 2,588 2,655 2,587 2,600 49,700
2025/08/27 2,598 2,615 2,572 2,586 32,800
2025/08/26 2,553 2,583 2,553 2,580 21,700
2025/08/25 2,532 2,592 2,512 2,586 41,100
2025/08/22 2,517 2,525 2,499 2,525 19,100
2025/08/21 2,518 2,520 2,503 2,510 7,700
2025/08/20 2,525 2,525 2,496 2,518 12,500
2025/08/19 2,504 2,525 2,486 2,520 26,400
2025/08/18 2,484 2,519 2,479 2,500 39,100
2025/08/15 2,444 2,462 2,444 2,460 22,300
2025/08/14 2,448 2,450 2,424 2,444 18,800
2025/08/13 2,440 2,463 2,415 2,463 40,200
2025/08/12 2,490 2,538 2,434 2,437 82,800
2025/08/08 2,393 2,395 2,360 2,386 23,900
2025/08/07 2,383 2,383 2,370 2,383 7,200
2025/08/06 2,359 2,392 2,358 2,373 15,800
2025/08/05 2,314 2,358 2,310 2,358 17,800
2025/08/04 2,328 2,339 2,306 2,315 31,500
2025/08/01 2,354 2,369 2,340 2,352 21,200

このページの先頭へ