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
2019/12/30 2,018 2,030 2,018 2,027 8,600
2019/12/27 2,020 2,034 2,017 2,020 8,900
2019/12/26 2,006 2,020 2,006 2,020 4,200
2019/12/25 2,010 2,019 2,006 2,019 4,800
2019/12/24 2,003 2,019 2,003 2,019 4,300
2019/12/23 2,014 2,014 2,003 2,003 5,000
2019/12/20 2,019 2,019 2,000 2,007 8,500
2019/12/19 2,010 2,010 2,001 2,004 2,800
2019/12/18 2,000 2,014 2,000 2,008 4,700
2019/12/17 2,014 2,019 2,004 2,019 6,900
2019/12/16 2,016 2,016 2,005 2,015 7,000
2019/12/13 2,014 2,015 1,998 1,998 9,900
2019/12/12 2,008 2,011 2,000 2,010 4,000
2019/12/11 2,002 2,010 2,002 2,008 1,900
2019/12/10 2,018 2,018 2,000 2,007 5,100
2019/12/09 2,022 2,024 2,011 2,015 3,400
2019/12/06 1,980 2,012 1,975 1,999 11,600
2019/12/05 1,972 1,977 1,955 1,977 5,500
2019/12/04 1,953 1,971 1,940 1,968 4,900
2019/12/03 1,977 1,985 1,955 1,955 12,400
2019/12/02 1,985 1,993 1,985 1,987 2,300
2019/11/29 2,010 2,010 1,985 1,985 4,900
2019/11/28 2,019 2,019 1,998 2,007 6,100
2019/11/27 2,021 2,021 2,014 2,019 1,400
2019/11/26 2,020 2,022 2,010 2,010 3,700
2019/11/25 2,016 2,024 2,010 2,024 6,200
2019/11/22 2,012 2,015 2,010 2,015 3,600
2019/11/21 2,017 2,017 1,997 2,012 4,000
2019/11/20 2,009 2,017 1,997 2,017 7,400
2019/11/19 2,004 2,009 2,003 2,009 2,800
2019/11/18 2,021 2,023 1,998 2,004 6,000
2019/11/15 1,997 2,010 1,995 2,010 8,600
2019/11/14 2,011 2,011 1,990 1,997 8,400
2019/11/13 2,038 2,039 1,997 2,011 8,400
2019/11/12 2,020 2,041 2,020 2,037 19,600
2019/11/11 2,070 2,070 1,975 2,008 33,000
2019/11/08 1,906 1,917 1,900 1,900 10,700
2019/11/07 1,914 1,922 1,900 1,902 5,200
2019/11/06 1,929 1,929 1,900 1,926 8,600
2019/11/05 1,900 1,930 1,899 1,928 13,600
2019/11/01 1,892 1,892 1,881 1,888 1,900
2019/10/31 1,890 1,898 1,878 1,892 4,400
2019/10/30 1,864 1,890 1,864 1,890 6,500
2019/10/29 1,873 1,873 1,865 1,867 1,700
2019/10/28 1,853 1,866 1,853 1,866 3,600
2019/10/25 1,865 1,865 1,844 1,847 5,600
2019/10/24 1,844 1,865 1,841 1,865 6,400
2019/10/23 1,862 1,871 1,856 1,859 3,500
2019/10/21 1,858 1,862 1,851 1,862 3,100
2019/10/18 1,859 1,859 1,842 1,858 4,700
2019/10/17 1,857 1,870 1,835 1,857 4,400
2019/10/16 1,864 1,868 1,860 1,868 7,700
2019/10/15 1,863 1,864 1,850 1,864 5,400
2019/10/11 1,850 1,850 1,840 1,848 15,100
2019/10/10 1,865 1,865 1,847 1,850 3,600
2019/10/09 1,865 1,865 1,858 1,865 4,000
2019/10/08 1,856 1,874 1,854 1,865 5,700
2019/10/07 1,852 1,852 1,844 1,852 4,500
2019/10/04 1,839 1,854 1,838 1,848 8,200
2019/10/03 1,840 1,840 1,825 1,830 3,800
2019/10/02 1,841 1,849 1,836 1,847 3,200
2019/10/01 1,848 1,854 1,836 1,840 4,800
2019/09/30 1,826 1,848 1,821 1,848 7,200
2019/09/27 1,805 1,848 1,767 1,820 18,900
2019/09/26 1,845 1,855 1,824 1,838 15,300
2019/09/25 1,849 1,849 1,827 1,835 9,200
2019/09/24 1,829 1,849 1,829 1,849 10,500
2019/09/20 1,819 1,832 1,813 1,830 7,600
2019/09/19 1,817 1,823 1,806 1,823 4,100
2019/09/18 1,822 1,822 1,801 1,811 6,800
2019/09/17 1,810 1,822 1,810 1,822 3,800
2019/09/13 1,818 1,823 1,806 1,818 9,800
2019/09/12 1,819 1,819 1,800 1,805 11,600
2019/09/11 1,803 1,820 1,789 1,820 7,400
2019/09/10 1,785 1,805 1,785 1,803 4,600
2019/09/09 1,778 1,785 1,773 1,784 5,200
2019/09/06 1,777 1,793 1,777 1,780 6,500
2019/09/05 1,766 1,785 1,755 1,778 14,700
2019/09/04 1,759 1,774 1,758 1,760 6,400
2019/09/03 1,745 1,787 1,745 1,778 18,800
2019/09/02 1,771 1,776 1,730 1,750 59,100
2019/08/30 1,631 1,665 1,630 1,651 4,300
2019/08/29 1,630 1,634 1,620 1,631 2,600
2019/08/28 1,631 1,663 1,608 1,632 5,600
2019/08/27 1,656 1,665 1,628 1,628 6,300
2019/08/26 1,660 1,660 1,649 1,651 5,700
2019/08/23 1,665 1,684 1,663 1,673 1,700
2019/08/22 1,694 1,694 1,655 1,665 11,100
2019/08/21 1,691 1,698 1,686 1,692 2,200
2019/08/20 1,707 1,722 1,688 1,704 4,100
2019/08/19 1,697 1,702 1,695 1,696 1,700
2019/08/16 1,704 1,704 1,693 1,697 2,700
2019/08/15 1,693 1,733 1,686 1,695 3,400
2019/08/14 1,694 1,712 1,694 1,707 7,500
2019/08/13 1,696 1,715 1,685 1,687 7,800
2019/08/09 1,732 1,732 1,638 1,701 7,100
2019/08/08 1,680 1,705 1,678 1,693 5,000
2019/08/07 1,693 1,699 1,684 1,686 3,200
2019/08/06 1,667 1,696 1,647 1,685 7,000
2019/08/05 1,710 1,711 1,676 1,687 5,800
2019/08/02 1,738 1,738 1,711 1,716 4,900
2019/08/01 1,747 1,751 1,740 1,751 7,900
2019/07/31 1,753 1,759 1,749 1,752 7,400
2019/07/30 1,763 1,765 1,750 1,765 2,700
2019/07/29 1,770 1,770 1,748 1,764 3,100
2019/07/26 1,763 1,773 1,755 1,770 2,200
2019/07/25 1,783 1,783 1,750 1,763 7,300
2019/07/24 1,773 1,775 1,739 1,775 9,900
2019/07/23 1,761 1,772 1,760 1,760 1,900
2019/07/22 1,772 1,772 1,753 1,761 6,800
2019/07/19 1,741 1,757 1,741 1,757 3,200
2019/07/18 1,752 1,752 1,730 1,731 4,700
2019/07/17 1,745 1,760 1,745 1,752 5,800
2019/07/16 1,762 1,767 1,747 1,756 4,400
2019/07/12 1,766 1,767 1,757 1,762 2,900
2019/07/11 1,753 1,769 1,749 1,758 4,500
2019/07/10 1,784 1,784 1,740 1,753 11,500
2019/07/09 1,752 1,753 1,746 1,749 2,400
2019/07/08 1,748 1,755 1,747 1,751 2,000
2019/07/05 1,734 1,753 1,733 1,752 3,600
2019/07/04 1,744 1,750 1,736 1,739 2,600
2019/07/03 1,743 1,743 1,733 1,735 900
2019/07/02 1,739 1,744 1,730 1,730 4,500
2019/07/01 1,722 1,740 1,719 1,731 5,200
2019/06/28 1,736 1,736 1,717 1,719 1,800
2019/06/27 1,724 1,751 1,724 1,747 2,700
2019/06/26 1,728 1,748 1,728 1,733 2,700
2019/06/25 1,730 1,730 1,709 1,730 3,700
2019/06/24 1,710 1,738 1,710 1,735 1,800
2019/06/21 1,744 1,744 1,716 1,716 2,800
2019/06/20 1,742 1,742 1,733 1,737 1,800
2019/06/19 1,720 1,733 1,717 1,733 2,700
2019/06/18 1,746 1,752 1,695 1,704 7,200
2019/06/17 1,750 1,751 1,717 1,733 4,200
2019/06/14 1,749 1,754 1,733 1,743 5,700
2019/06/13 1,745 1,745 1,737 1,738 2,400
2019/06/12 1,732 1,745 1,731 1,745 1,800
2019/06/11 1,730 1,746 1,716 1,740 4,300
2019/06/10 1,729 1,743 1,717 1,738 6,000
2019/06/07 1,729 1,729 1,692 1,715 5,900
2019/06/06 1,717 1,725 1,710 1,720 4,000
2019/06/05 1,705 1,722 1,705 1,711 7,000
2019/06/04 1,700 1,727 1,700 1,705 3,400
2019/06/03 1,723 1,724 1,688 1,696 2,300
2019/05/31 1,731 1,734 1,709 1,723 4,000
2019/05/30 1,731 1,735 1,728 1,732 4,300
2019/05/29 1,725 1,749 1,725 1,740 3,900
2019/05/28 1,726 1,757 1,725 1,725 3,800
2019/05/27 1,719 1,736 1,719 1,726 1,900
2019/05/24 1,701 1,740 1,691 1,717 7,000
2019/05/23 1,692 1,712 1,690 1,711 7,000
2019/05/22 1,703 1,719 1,682 1,686 2,100
2019/05/21 1,704 1,704 1,669 1,691 4,700
2019/05/20 1,734 1,734 1,715 1,715 2,300
2019/05/17 1,723 1,745 1,712 1,713 5,600
2019/05/16 1,700 1,711 1,652 1,706 10,800
2019/05/15 1,681 1,695 1,659 1,684 6,800
2019/05/14 1,651 1,690 1,651 1,677 5,100
2019/05/13 1,740 1,800 1,650 1,668 17,600
2019/05/10 1,708 1,734 1,696 1,722 7,200
2019/05/09 1,696 1,717 1,696 1,696 3,500
2019/05/08 1,698 1,718 1,697 1,699 3,800
2019/05/07 1,710 1,717 1,697 1,698 1,500
2019/04/26 1,716 1,716 1,694 1,694 1,400
2019/04/25 1,708 1,722 1,692 1,719 2,100
2019/04/24 1,708 1,711 1,689 1,695 2,100
2019/04/23 1,719 1,719 1,702 1,708 500
2019/04/22 1,724 1,724 1,701 1,719 1,500
2019/04/19 1,742 1,742 1,722 1,724 900
2019/04/18 1,747 1,747 1,731 1,731 1,000
2019/04/17 1,755 1,755 1,747 1,747 2,700
2019/04/16 1,750 1,754 1,739 1,754 1,200
2019/04/15 1,732 1,751 1,729 1,751 4,000
2019/04/12 1,715 1,734 1,679 1,723 5,000
2019/04/11 1,739 1,739 1,693 1,704 2,300
2019/04/10 1,742 1,746 1,740 1,740 4,200
2019/04/09 1,716 1,745 1,716 1,745 1,400
2019/04/08 1,734 1,738 1,729 1,738 1,100
2019/04/05 1,715 1,750 1,715 1,742 3,400
2019/04/04 1,738 1,755 1,730 1,742 2,800
2019/04/03 1,720 1,738 1,661 1,738 2,000
2019/04/02 1,709 1,720 1,708 1,720 2,700
2019/04/01 1,666 1,716 1,666 1,706 4,000
2019/03/29 1,683 1,707 1,660 1,665 2,400
2019/03/28 1,706 1,706 1,673 1,684 7,000
2019/03/27 1,718 1,729 1,665 1,725 5,400
2019/03/26 1,705 1,740 1,700 1,740 12,400
2019/03/25 1,688 1,706 1,674 1,700 5,800
2019/03/22 1,688 1,708 1,659 1,708 6,600
2019/03/20 1,687 1,699 1,681 1,686 5,900
2019/03/19 1,709 1,709 1,682 1,687 4,800
2019/03/18 1,700 1,735 1,696 1,710 7,800
2019/03/15 1,726 1,726 1,702 1,704 6,100
2019/03/14 1,710 1,735 1,700 1,735 4,100
2019/03/13 1,730 1,737 1,711 1,714 2,000
2019/03/12 1,729 1,739 1,723 1,739 7,300
2019/03/11 1,687 1,729 1,687 1,728 5,000
2019/03/08 1,718 1,727 1,674 1,686 10,300
2019/03/07 1,754 1,765 1,731 1,757 6,600
2019/03/06 1,750 1,774 1,745 1,770 6,700
2019/03/05 1,745 1,758 1,744 1,751 8,100
2019/03/04 1,707 1,751 1,707 1,745 5,500
2019/03/01 1,677 1,708 1,670 1,708 5,200
2019/02/28 1,721 1,721 1,685 1,685 7,700
2019/02/27 1,731 1,731 1,720 1,721 2,700
2019/02/26 1,750 1,750 1,691 1,739 8,700
2019/02/25 1,762 1,762 1,722 1,754 5,200
2019/02/22 1,759 1,771 1,738 1,744 7,500
2019/02/21 1,735 1,764 1,725 1,759 5,000
2019/02/20 1,702 1,739 1,696 1,727 11,200
2019/02/19 1,654 1,703 1,654 1,697 7,300
2019/02/18 1,659 1,660 1,618 1,654 9,900
2019/02/15 1,696 1,698 1,651 1,654 9,400
2019/02/14 1,696 1,710 1,681 1,702 9,700
2019/02/13 1,733 1,756 1,691 1,696 26,300
2019/02/12 1,770 1,787 1,677 1,715 69,800
2019/02/08 1,909 1,967 1,875 1,890 33,300
2019/02/07 1,913 1,933 1,894 1,910 13,500
2019/02/06 1,879 1,955 1,873 1,912 40,000
2019/02/05 1,841 1,865 1,838 1,865 13,900
2019/02/04 1,791 1,843 1,791 1,832 19,000
2019/02/01 1,805 1,811 1,779 1,787 21,500
2019/01/31 1,766 1,790 1,755 1,782 6,900
2019/01/30 1,814 1,814 1,760 1,779 8,500
2019/01/29 1,765 1,820 1,726 1,814 15,000
2019/01/28 1,766 1,777 1,733 1,766 6,500
2019/01/25 1,753 1,793 1,753 1,763 11,300
2019/01/24 1,723 1,753 1,723 1,753 2,800
2019/01/23 1,712 1,739 1,710 1,721 7,500
2019/01/22 1,743 1,757 1,724 1,736 4,700
2019/01/21 1,765 1,783 1,730 1,743 20,500
2019/01/18 1,710 1,723 1,698 1,716 5,600
2019/01/17 1,707 1,735 1,697 1,710 12,900
2019/01/16 1,674 1,725 1,663 1,721 11,500
2019/01/15 1,675 1,681 1,637 1,678 10,500
2019/01/11 1,656 1,696 1,639 1,688 6,100
2019/01/10 1,651 1,667 1,638 1,656 5,400
2019/01/09 1,672 1,695 1,665 1,667 6,400
2019/01/08 1,665 1,699 1,642 1,656 4,000
2019/01/07 1,703 1,703 1,660 1,663 3,700
2019/01/04 1,617 1,648 1,593 1,623 3,500

このページの先頭へ