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
2017/12/29 1,955 1,955 1,938 1,940 3,100
2017/12/28 1,960 1,960 1,950 1,955 2,500
2017/12/27 1,953 1,954 1,938 1,954 1,700
2017/12/26 1,954 1,959 1,901 1,945 14,500
2017/12/25 1,961 1,965 1,957 1,957 4,400
2017/12/22 1,974 1,974 1,953 1,972 6,600
2017/12/21 1,956 1,968 1,956 1,968 14,900
2017/12/20 1,975 1,975 1,950 1,972 6,300
2017/12/19 1,973 1,980 1,966 1,972 2,700
2017/12/18 1,979 1,984 1,972 1,973 4,700
2017/12/15 1,972 1,982 1,964 1,978 6,700
2017/12/14 1,969 1,984 1,960 1,972 7,900
2017/12/13 1,956 1,966 1,953 1,965 4,300
2017/12/12 1,946 1,952 1,944 1,948 1,900
2017/12/11 1,938 1,950 1,936 1,948 8,900
2017/12/08 1,938 1,958 1,931 1,941 7,700
2017/12/07 1,915 1,951 1,915 1,946 9,200
2017/12/06 1,931 1,939 1,920 1,921 3,600
2017/12/05 1,932 1,939 1,918 1,930 16,100
2017/12/04 1,937 1,943 1,917 1,932 7,600
2017/12/01 1,932 1,964 1,932 1,938 8,900
2017/11/30 1,932 1,948 1,930 1,932 2,800
2017/11/29 1,927 1,940 1,921 1,932 3,900
2017/11/28 1,937 1,939 1,918 1,920 10,300
2017/11/27 1,936 1,963 1,936 1,940 3,800
2017/11/24 1,921 1,935 1,905 1,931 6,500
2017/11/22 1,961 1,961 1,925 1,936 18,700
2017/11/21 1,978 1,978 1,959 1,963 8,000
2017/11/20 1,958 1,972 1,954 1,956 3,000
2017/11/17 1,972 1,974 1,893 1,952 7,500
2017/11/16 1,891 1,948 1,891 1,943 21,300
2017/11/15 1,940 1,940 1,882 1,907 17,300
2017/11/14 2,004 2,004 1,961 1,963 18,800
2017/11/13 2,040 2,040 2,000 2,004 21,600
2017/11/10 1,996 2,021 1,994 2,008 11,500
2017/11/09 2,029 2,036 2,019 2,034 10,300
2017/11/08 2,020 2,030 2,012 2,030 6,300
2017/11/07 2,028 2,036 2,021 2,031 4,800
2017/11/06 2,038 2,041 2,020 2,028 7,800
2017/11/02 2,041 2,050 2,021 2,024 7,500
2017/11/01 2,050 2,056 2,034 2,040 17,800
2017/10/31 2,017 2,040 2,017 2,040 10,400
2017/10/30 2,034 2,034 2,015 2,022 18,500
2017/10/27 2,019 2,038 2,011 2,022 7,500
2017/10/26 2,016 2,019 2,005 2,019 4,000
2017/10/25 2,029 2,029 2,004 2,017 7,500
2017/10/24 2,027 2,031 2,023 2,025 6,200
2017/10/23 2,015 2,035 2,008 2,025 12,100
2017/10/20 1,986 2,008 1,985 2,004 4,600
2017/10/19 2,001 2,002 1,993 1,999 8,000
2017/10/18 2,013 2,014 1,993 2,001 3,500
2017/10/17 2,011 2,013 2,004 2,013 4,000
2017/10/16 2,000 2,020 1,998 2,014 9,400
2017/10/13 1,998 1,998 1,985 1,991 4,300
2017/10/12 1,996 2,000 1,989 1,998 9,800
2017/10/11 2,017 2,019 1,992 2,000 6,500
2017/10/10 1,986 2,016 1,986 2,003 6,100
2017/10/06 1,991 2,007 1,991 1,997 5,800
2017/10/05 2,001 2,002 1,996 1,997 9,100
2017/10/04 2,020 2,028 2,004 2,014 6,800
2017/10/03 2,013 2,024 2,013 2,022 5,400
2017/10/02 2,020 2,060 2,007 2,013 5,100
2017/09/29 2,005 2,030 2,005 2,015 5,300
2017/09/28 1,985 2,020 1,978 2,009 13,900
2017/09/27 2,000 2,000 1,984 1,985 13,100
2017/09/27 1 -> 0.10 分割
2017/09/26 201 201 200 200 40,000
2017/09/25 202 204 200 202 142,000
2017/09/22 198 201 197 197 115,000
2017/09/21 201 201 199 199 63,000
2017/09/20 202 202 199 201 132,000
2017/09/19 204 205 202 202 165,000
2017/09/15 200 203 199 202 201,000
2017/09/14 198 200 196 198 89,000
2017/09/13 200 200 197 197 39,000
2017/09/12 198 200 197 200 131,000
2017/09/11 194 199 194 197 133,000
2017/09/08 189 194 189 191 104,000
2017/09/07 193 193 187 190 183,000
2017/09/06 188 191 187 189 207,000
2017/09/05 202 203 192 193 261,000
2017/09/04 206 208 203 203 169,000
2017/09/01 209 210 204 208 331,000
2017/08/31 213 216 205 207 1,244,000
2017/08/30 197 201 194 200 229,000
2017/08/29 196 198 190 196 232,000
2017/08/28 191 198 188 196 372,000
2017/08/25 182 190 182 190 263,000
2017/08/24 181 182 180 181 31,000
2017/08/23 180 181 180 181 26,000
2017/08/22 179 181 179 181 16,000
2017/08/21 182 182 178 179 60,000
2017/08/18 181 181 180 181 36,000
2017/08/17 179 184 179 182 115,000
2017/08/16 179 180 179 179 56,000
2017/08/15 178 179 178 178 47,000
2017/08/14 177 179 176 178 177,000
2017/08/10 178 179 176 179 112,000
2017/08/09 180 180 178 178 29,000
2017/08/08 180 180 177 180 71,000
2017/08/07 180 181 178 180 65,000
2017/08/04 179 180 178 179 75,000
2017/08/03 180 180 178 180 26,000
2017/08/02 181 181 179 179 34,000
2017/08/01 183 183 179 180 44,000
2017/07/31 181 182 181 182 30,000
2017/07/28 183 183 181 182 27,000
2017/07/27 183 183 182 182 20,000
2017/07/26 184 184 182 183 29,000
2017/07/25 185 185 183 184 37,000
2017/07/24 182 184 182 184 33,000
2017/07/21 181 183 181 182 92,000
2017/07/20 184 184 181 181 69,000
2017/07/19 180 183 180 183 41,000
2017/07/18 181 181 179 180 57,000
2017/07/14 181 183 181 182 25,000
2017/07/13 181 183 181 181 71,000
2017/07/12 178 182 178 180 113,000
2017/07/11 177 178 177 177 18,000
2017/07/10 177 178 177 177 22,000
2017/07/07 176 178 176 176 28,000
2017/07/06 176 178 176 177 38,000
2017/07/05 177 177 176 176 46,000
2017/07/04 176 178 176 177 86,000
2017/07/03 178 178 175 175 154,000
2017/06/30 177 178 177 177 10,000
2017/06/29 178 178 177 177 8,000
2017/06/28 179 180 177 177 28,000
2017/06/27 177 179 177 179 25,000
2017/06/26 178 178 177 177 23,000
2017/06/23 178 178 177 178 38,000
2017/06/22 177 179 177 178 86,000
2017/06/21 177 179 177 177 49,000
2017/06/20 178 179 177 179 72,000
2017/06/19 178 178 176 178 71,000
2017/06/16 175 176 175 176 44,000
2017/06/15 174 175 174 174 21,000
2017/06/14 175 176 175 175 48,000
2017/06/13 174 175 174 175 17,000
2017/06/12 175 175 173 174 71,000
2017/06/09 176 176 176 176 60,000
2017/06/08 176 177 173 175 66,000
2017/06/07 175 176 175 175 13,000
2017/06/06 175 175 174 175 29,000
2017/06/05 176 177 175 175 57,000
2017/06/02 175 176 174 176 90,000
2017/06/01 174 175 173 174 21,000
2017/05/31 175 175 173 173 49,000
2017/05/30 172 174 172 174 90,000
2017/05/29 175 175 172 172 20,000
2017/05/26 175 175 174 174 70,000
2017/05/25 176 176 174 175 128,000
2017/05/24 175 175 175 175 56,000
2017/05/23 173 176 173 174 66,000
2017/05/22 174 175 173 173 61,000
2017/05/19 173 174 171 174 39,000
2017/05/18 170 172 170 172 162,000
2017/05/17 175 175 171 172 113,000
2017/05/16 179 179 173 174 170,000
2017/05/15 178 180 176 179 110,000
2017/05/12 184 184 181 183 93,000
2017/05/11 185 185 182 184 35,000
2017/05/10 185 185 184 185 78,000
2017/05/09 183 185 183 185 61,000
2017/05/08 181 183 180 183 83,000
2017/05/02 179 184 178 180 78,000
2017/05/01 175 178 173 178 71,000
2017/04/28 177 177 176 176 81,000
2017/04/27 177 178 176 177 85,000
2017/04/26 178 178 177 178 36,000
2017/04/25 175 178 175 178 78,000
2017/04/24 174 176 174 175 80,000
2017/04/21 172 174 171 174 175,000
2017/04/20 173 173 171 171 68,000
2017/04/19 173 173 171 171 57,000
2017/04/18 173 173 170 170 26,000
2017/04/17 168 171 168 170 43,000
2017/04/14 170 171 170 170 24,000
2017/04/13 171 171 169 170 52,000
2017/04/12 173 173 171 171 83,000
2017/04/11 174 174 172 173 40,000
2017/04/10 174 176 173 174 37,000
2017/04/07 173 177 171 173 65,000
2017/04/06 173 174 170 171 51,000
2017/04/05 174 175 172 173 85,000
2017/04/04 179 179 174 175 92,000
2017/04/03 181 181 178 179 60,000
2017/03/31 183 183 181 181 52,000
2017/03/30 183 184 182 183 41,000
2017/03/29 185 185 182 184 53,000
2017/03/28 186 188 186 187 88,000
2017/03/27 185 185 184 185 54,000
2017/03/24 187 188 186 187 41,000
2017/03/23 186 187 186 187 41,000
2017/03/22 186 187 185 186 112,000
2017/03/21 188 189 186 188 184,000
2017/03/17 192 192 189 189 227,000
2017/03/16 194 194 193 193 53,000
2017/03/15 195 195 194 194 36,000
2017/03/14 195 195 193 194 57,000
2017/03/13 196 196 195 195 47,000
2017/03/10 195 196 194 195 81,000
2017/03/09 194 195 194 194 59,000
2017/03/08 197 197 194 194 61,000
2017/03/07 196 196 195 196 73,000
2017/03/06 192 196 192 196 55,000
2017/03/03 193 193 190 191 191,000
2017/03/02 196 199 193 194 162,000
2017/03/01 193 196 193 194 192,000
2017/02/28 190 194 189 192 157,000
2017/02/27 190 190 189 190 166,000
2017/02/24 188 190 188 190 77,000
2017/02/23 189 190 188 190 31,000
2017/02/22 189 191 189 189 109,000
2017/02/21 189 189 188 188 68,000
2017/02/20 189 189 188 189 37,000
2017/02/17 188 191 187 189 165,000
2017/02/16 189 190 188 190 84,000
2017/02/15 187 190 187 189 235,000
2017/02/14 186 187 185 186 169,000
2017/02/13 185 187 184 186 512,000
2017/02/10 178 178 176 177 63,000
2017/02/09 176 178 175 176 77,000
2017/02/08 175 176 175 175 37,000
2017/02/07 176 176 175 175 42,000
2017/02/06 176 177 175 176 22,000
2017/02/03 175 175 175 175 34,000
2017/02/02 178 178 174 175 71,000
2017/02/01 176 178 175 178 108,000
2017/01/31 178 178 176 176 51,000
2017/01/30 178 179 176 179 54,000
2017/01/27 179 181 178 179 92,000
2017/01/26 178 179 177 179 56,000
2017/01/25 176 177 176 177 74,000
2017/01/24 175 176 175 176 91,000
2017/01/23 176 178 175 176 100,000
2017/01/20 176 177 176 177 25,000
2017/01/19 176 177 175 176 46,000
2017/01/18 174 176 174 175 45,000
2017/01/17 175 175 174 175 37,000
2017/01/16 176 177 175 176 72,000
2017/01/13 177 177 176 177 60,000
2017/01/12 179 179 177 178 53,000
2017/01/11 177 179 177 179 51,000
2017/01/10 178 179 176 177 43,000
2017/01/06 178 178 176 178 42,000
2017/01/05 177 178 175 178 69,000
2017/01/04 173 177 173 177 99,000

このページの先頭へ