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
2024/07/26 2,118 2,130 2,105 2,123 20,300
2024/07/25 2,138 2,142 2,100 2,126 31,200
2024/07/24 2,174 2,174 2,136 2,140 24,800
2024/07/23 2,182 2,191 2,175 2,189 6,700
2024/07/22 2,213 2,213 2,174 2,178 24,500
2024/07/19 2,235 2,235 2,190 2,207 19,000
2024/07/18 2,218 2,234 2,213 2,227 13,400
2024/07/17 2,237 2,237 2,217 2,218 16,900
2024/07/16 2,214 2,238 2,214 2,231 21,400
2024/07/12 2,193 2,213 2,185 2,201 30,900
2024/07/11 2,188 2,188 2,168 2,187 15,700
2024/07/10 2,176 2,200 2,159 2,173 45,800
2024/07/09 2,207 2,207 2,155 2,174 51,700
2024/07/08 2,227 2,227 2,200 2,214 28,200
2024/07/05 2,268 2,268 2,230 2,233 18,100
2024/07/04 2,255 2,261 2,247 2,250 25,100
2024/07/03 2,272 2,275 2,256 2,261 21,600
2024/07/02 2,280 2,294 2,262 2,263 30,600
2024/07/01 2,247 2,274 2,242 2,274 30,400
2024/06/28 2,228 2,239 2,224 2,236 36,700
2024/06/27 2,184 2,217 2,184 2,209 49,800
2024/06/26 2,185 2,188 2,179 2,184 19,500
2024/06/25 2,174 2,188 2,172 2,183 21,700
2024/06/24 2,145 2,165 2,134 2,165 26,500
2024/06/21 2,129 2,145 2,121 2,131 24,600
2024/06/20 2,110 2,127 2,105 2,118 35,200
2024/06/19 2,103 2,127 2,103 2,114 17,700
2024/06/18 2,096 2,112 2,096 2,103 10,000
2024/06/17 2,117 2,117 2,082 2,104 29,200
2024/06/14 2,085 2,118 2,085 2,118 14,600
2024/06/13 2,107 2,107 2,095 2,095 11,900
2024/06/12 2,097 2,117 2,093 2,106 23,500
2024/06/11 2,097 2,099 2,081 2,097 18,700
2024/06/10 2,083 2,095 2,082 2,094 8,900
2024/06/07 2,088 2,091 2,080 2,081 11,000
2024/06/06 2,082 2,088 2,069 2,078 12,600
2024/06/05 2,098 2,098 2,075 2,082 12,500
2024/06/04 2,075 2,096 2,074 2,091 20,000
2024/06/03 2,080 2,080 2,065 2,075 10,000
2024/05/31 2,048 2,076 2,035 2,075 23,400
2024/05/30 2,029 2,049 2,009 2,043 22,200
2024/05/29 2,067 2,067 2,038 2,038 23,500
2024/05/28 2,064 2,080 2,050 2,059 19,500
2024/05/27 2,044 2,066 2,040 2,064 56,900
2024/05/24 2,023 2,035 2,020 2,029 27,700
2024/05/23 2,040 2,042 2,028 2,040 29,900
2024/05/22 2,056 2,059 2,031 2,035 30,300
2024/05/21 2,067 2,073 2,043 2,052 49,000
2024/05/20 2,075 2,085 2,062 2,067 48,900
2024/05/17 2,043 2,078 2,043 2,071 51,900
2024/05/16 2,052 2,064 2,023 2,043 30,600
2024/05/15 2,070 2,075 2,048 2,052 25,900
2024/05/14 2,044 2,076 2,028 2,070 55,900
2024/05/13 2,075 2,122 2,039 2,054 118,200
2024/05/10 2,030 2,038 2,018 2,034 35,800
2024/05/09 2,038 2,050 2,027 2,039 46,300
2024/05/08 2,041 2,048 2,019 2,019 39,600
2024/05/07 2,053 2,060 2,035 2,050 42,000
2024/05/02 2,058 2,070 2,042 2,055 66,700
2024/05/01 2,070 2,081 2,056 2,058 63,700
2024/04/30 2,170 2,170 2,075 2,082 245,000
2024/04/26 2,216 2,235 2,192 2,223 89,500
2024/04/25 2,248 2,248 2,223 2,230 14,700
2024/04/24 2,226 2,247 2,221 2,244 20,600
2024/04/23 2,240 2,248 2,221 2,222 19,800
2024/04/22 2,169 2,217 2,169 2,204 27,100
2024/04/19 2,191 2,191 2,160 2,169 25,200
2024/04/18 2,165 2,200 2,160 2,191 21,000
2024/04/17 2,184 2,195 2,140 2,169 41,800
2024/04/16 2,207 2,210 2,168 2,175 40,800
2024/04/15 2,201 2,227 2,197 2,207 28,500
2024/04/12 2,217 2,250 2,217 2,228 37,600
2024/04/11 2,261 2,273 2,240 2,256 34,200
2024/04/10 2,278 2,304 2,274 2,274 22,600
2024/04/09 2,272 2,287 2,257 2,280 23,200
2024/04/08 2,278 2,303 2,262 2,272 30,600
2024/04/05 2,267 2,293 2,251 2,268 25,600
2024/04/04 2,284 2,300 2,253 2,255 32,500
2024/04/03 2,255 2,318 2,237 2,284 35,600
2024/04/02 2,311 2,311 2,274 2,275 37,000
2024/04/01 2,425 2,426 2,316 2,320 35,600
2024/03/29 2,382 2,435 2,382 2,414 36,700
2024/03/28 2,351 2,400 2,351 2,374 24,100
2024/03/27 2,368 2,411 2,368 2,400 29,600
2024/03/26 2,397 2,397 2,355 2,380 34,700
2024/03/25 2,355 2,419 2,355 2,386 73,000
2024/03/22 2,316 2,343 2,313 2,343 31,500
2024/03/21 2,310 2,345 2,300 2,334 63,700
2024/03/19 2,220 2,290 2,208 2,276 61,200
2024/03/18 2,209 2,219 2,189 2,199 42,300
2024/03/15 2,169 2,204 2,169 2,194 21,600
2024/03/14 2,158 2,179 2,143 2,179 15,700
2024/03/13 2,178 2,178 2,131 2,148 17,600
2024/03/12 2,144 2,161 2,121 2,156 31,500
2024/03/11 2,165 2,165 2,137 2,165 57,900
2024/03/08 2,150 2,193 2,146 2,184 29,200
2024/03/07 2,175 2,193 2,148 2,159 33,900
2024/03/06 2,132 2,171 2,132 2,169 21,000
2024/03/05 2,140 2,153 2,133 2,147 14,100
2024/03/04 2,163 2,166 2,141 2,141 35,500
2024/03/01 2,142 2,157 2,119 2,136 48,500
2024/02/29 2,134 2,143 2,127 2,143 17,100
2024/02/28 2,131 2,148 2,131 2,134 16,300
2024/02/27 2,133 2,147 2,130 2,130 28,200
2024/02/26 2,149 2,169 2,137 2,137 35,100
2024/02/22 2,155 2,166 2,135 2,140 32,400
2024/02/21 2,128 2,136 2,114 2,120 21,600
2024/02/20 2,150 2,154 2,120 2,122 33,300
2024/02/19 2,119 2,148 2,110 2,146 25,500
2024/02/16 2,109 2,123 2,103 2,108 37,200
2024/02/15 2,141 2,148 2,103 2,103 42,600
2024/02/14 2,146 2,160 2,111 2,136 54,400
2024/02/13 2,160 2,160 2,093 2,155 158,100
2024/02/09 2,213 2,258 2,205 2,248 40,100
2024/02/08 2,251 2,251 2,210 2,232 43,400
2024/02/07 2,232 2,256 2,227 2,251 30,600
2024/02/06 2,256 2,256 2,237 2,238 27,500
2024/02/05 2,266 2,269 2,234 2,263 24,500
2024/02/02 2,245 2,265 2,214 2,247 28,100
2024/02/01 2,267 2,267 2,228 2,234 44,800
2024/01/31 2,229 2,270 2,227 2,270 43,600
2024/01/30 2,199 2,229 2,191 2,226 91,900
2024/01/29 2,142 2,198 2,132 2,187 48,300
2024/01/26 2,155 2,159 2,125 2,127 50,900
2024/01/25 2,141 2,175 2,131 2,175 67,800
2024/01/24 2,134 2,147 2,127 2,141 28,600
2024/01/23 2,144 2,151 2,122 2,134 57,500
2024/01/22 2,147 2,153 2,131 2,143 58,100
2024/01/19 2,121 2,128 2,102 2,119 53,900
2024/01/18 2,134 2,148 2,114 2,114 29,800
2024/01/17 2,157 2,176 2,128 2,129 56,200
2024/01/16 2,141 2,159 2,121 2,131 62,600
2024/01/15 2,102 2,182 2,102 2,128 117,300
2024/01/12 2,114 2,129 2,090 2,091 49,700
2024/01/11 2,165 2,168 2,113 2,114 55,100
2024/01/10 2,126 2,164 2,126 2,159 47,200
2024/01/09 2,105 2,122 2,088 2,117 58,600
2024/01/05 2,050 2,100 2,050 2,079 47,300
2024/01/04 2,030 2,048 2,020 2,042 39,400
2023/12/29 2,025 2,043 2,001 2,018 32,400
2023/12/28 1,998 2,048 1,991 2,020 37,900
2023/12/28 1 -> 2.00 分割
2023/12/27 3,975 3,980 3,935 3,980 14,400
2023/12/26 3,950 3,965 3,915 3,960 14,000
2023/12/25 3,980 3,980 3,925 3,935 12,400
2023/12/22 3,910 3,945 3,910 3,945 7,300
2023/12/21 3,900 3,910 3,880 3,905 11,100
2023/12/20 3,965 3,965 3,910 3,910 18,000
2023/12/19 3,915 3,945 3,910 3,940 17,200
2023/12/18 3,940 3,940 3,855 3,910 23,600
2023/12/15 3,950 3,970 3,940 3,945 5,900
2023/12/14 4,020 4,020 3,915 3,945 19,200
2023/12/13 4,005 4,030 3,980 3,985 8,700
2023/12/12 4,040 4,045 4,000 4,000 9,500
2023/12/11 3,980 4,035 3,965 4,035 12,500
2023/12/08 4,030 4,030 3,945 3,955 25,800
2023/12/07 4,030 4,050 3,995 4,020 14,100
2023/12/06 4,045 4,070 4,025 4,040 10,900
2023/12/05 4,065 4,065 4,015 4,015 20,100
2023/12/04 4,105 4,105 4,050 4,080 8,000
2023/12/01 4,130 4,130 4,045 4,045 15,100
2023/11/30 4,040 4,100 4,040 4,095 14,500
2023/11/29 4,025 4,060 4,005 4,035 17,200
2023/11/28 4,085 4,090 4,015 4,045 20,100
2023/11/27 4,190 4,190 4,030 4,085 76,100
2023/11/24 3,915 3,990 3,905 3,990 12,500
2023/11/22 3,895 3,910 3,890 3,910 5,600
2023/11/21 3,940 3,940 3,880 3,895 10,300
2023/11/20 3,935 3,955 3,890 3,895 14,200
2023/11/17 3,895 3,975 3,895 3,940 11,300
2023/11/16 3,900 4,000 3,895 3,950 16,900
2023/11/15 3,925 3,930 3,895 3,895 12,900
2023/11/14 3,930 3,950 3,920 3,925 5,600
2023/11/13 3,920 3,990 3,920 3,930 10,700
2023/11/10 3,870 3,945 3,870 3,930 8,900
2023/11/09 3,860 3,915 3,850 3,910 8,200
2023/11/08 3,970 3,970 3,845 3,855 22,300
2023/11/07 3,965 4,005 3,955 3,970 10,000
2023/11/06 3,960 4,005 3,940 3,965 15,500
2023/11/02 3,940 3,960 3,900 3,935 12,800
2023/11/01 3,940 3,955 3,930 3,940 13,500
2023/10/31 3,840 3,920 3,825 3,920 14,800
2023/10/30 3,895 3,895 3,820 3,830 10,300
2023/10/27 3,845 3,895 3,845 3,895 12,300
2023/10/26 3,845 3,865 3,820 3,845 7,700
2023/10/25 3,840 3,870 3,830 3,845 17,400
2023/10/24 3,780 3,820 3,705 3,785 34,500
2023/10/23 3,845 3,850 3,790 3,790 14,400
2023/10/20 3,835 3,855 3,820 3,850 8,600
2023/10/19 3,870 3,870 3,820 3,835 12,500
2023/10/18 3,850 3,890 3,830 3,880 19,600
2023/10/17 3,910 3,910 3,825 3,850 15,200
2023/10/16 3,870 3,875 3,810 3,825 18,500
2023/10/13 3,925 3,930 3,860 3,875 19,000
2023/10/12 3,950 3,955 3,905 3,935 10,800
2023/10/11 4,020 4,020 3,960 3,965 9,900
2023/10/10 3,975 4,015 3,955 4,005 13,600
2023/10/06 3,955 3,975 3,905 3,925 13,000
2023/10/05 3,855 3,910 3,835 3,905 18,200
2023/10/04 3,840 3,845 3,740 3,765 38,000
2023/10/03 3,955 3,955 3,860 3,865 23,000

このページの先頭へ