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
2020/12/30 1,958 1,958 1,910 1,911 3,400
2020/12/29 1,931 1,931 1,921 1,927 900
2020/12/28 1,928 1,938 1,920 1,931 6,200
2020/12/25 1,943 1,943 1,930 1,942 1,400
2020/12/24 1,924 1,931 1,918 1,931 3,100
2020/12/23 1,954 1,954 1,913 1,924 1,700
2020/12/22 1,959 1,959 1,932 1,944 1,700
2020/12/21 1,920 1,959 1,912 1,959 4,000
2020/12/18 1,954 1,960 1,940 1,960 2,400
2020/12/17 1,960 1,965 1,941 1,947 6,800
2020/12/16 1,960 1,960 1,939 1,958 1,600
2020/12/15 1,942 1,960 1,921 1,960 2,300
2020/12/14 1,947 1,960 1,945 1,960 2,800
2020/12/11 1,960 1,960 1,937 1,957 4,700
2020/12/10 1,955 1,960 1,941 1,960 3,600
2020/12/09 1,959 1,959 1,938 1,954 2,200
2020/12/08 1,971 1,971 1,943 1,950 1,900
2020/12/07 1,995 1,995 1,965 1,971 2,800
2020/12/04 1,978 1,997 1,954 1,997 6,000
2020/12/03 1,995 1,995 1,979 1,990 2,300
2020/12/02 1,985 1,997 1,976 1,995 5,400
2020/12/01 1,936 1,985 1,898 1,984 5,200
2020/11/30 1,969 1,978 1,918 1,976 4,200
2020/11/27 1,915 1,974 1,901 1,974 8,400
2020/11/26 1,901 1,905 1,889 1,891 1,800
2020/11/25 1,917 1,917 1,882 1,883 3,400
2020/11/24 1,908 1,923 1,870 1,891 4,800
2020/11/20 1,895 1,917 1,895 1,908 3,200
2020/11/19 1,949 1,950 1,941 1,949 2,200
2020/11/18 1,950 1,950 1,939 1,950 1,400
2020/11/17 1,922 1,950 1,922 1,950 2,400
2020/11/16 1,928 1,944 1,873 1,944 2,700
2020/11/13 1,912 1,945 1,900 1,921 2,400
2020/11/12 1,910 1,938 1,910 1,938 1,500
2020/11/11 1,896 1,905 1,862 1,905 3,500
2020/11/10 1,844 1,878 1,844 1,871 2,400
2020/11/09 1,851 1,851 1,829 1,844 3,300
2020/11/06 1,820 1,858 1,820 1,852 4,800
2020/11/05 1,801 1,820 1,801 1,820 900
2020/11/04 1,804 1,833 1,804 1,833 2,000
2020/11/02 1,810 1,819 1,798 1,809 1,200
2020/10/30 1,811 1,823 1,805 1,805 3,000
2020/10/29 1,878 1,878 1,836 1,842 2,100
2020/10/28 1,861 1,875 1,860 1,875 1,100
2020/10/27 1,874 1,900 1,874 1,900 1,300
2020/10/26 1,872 1,872 1,859 1,863 1,500
2020/10/23 1,865 1,865 1,858 1,865 3,000
2020/10/22 1,907 1,907 1,889 1,889 2,000
2020/10/21 1,952 1,956 1,923 1,923 1,900
2020/10/20 1,948 1,978 1,948 1,952 1,100
2020/10/19 1,936 1,987 1,936 1,948 2,000
2020/10/16 1,939 2,013 1,930 1,958 12,200
2020/10/15 1,915 1,938 1,911 1,911 4,900
2020/10/14 1,915 1,944 1,915 1,919 900
2020/10/13 1,964 1,964 1,915 1,919 3,700
2020/10/12 1,968 1,968 1,944 1,944 500
2020/10/09 1,946 1,973 1,944 1,944 1,600
2020/10/08 1,978 1,985 1,969 1,985 2,100
2020/10/07 1,943 1,947 1,943 1,947 1,300
2020/10/06 2,006 2,006 1,946 1,953 2,800
2020/10/05 1,956 1,982 1,929 1,976 1,900
2020/10/02 2,015 2,015 1,962 1,962 5,500
2020/09/30 2,029 2,029 2,000 2,019 8,000
2020/09/29 2,020 2,049 1,970 2,043 6,800
2020/09/28 2,019 2,020 1,989 2,020 8,100
2020/09/25 1,996 2,012 1,975 1,977 3,000
2020/09/24 2,018 2,020 1,972 1,996 5,800
2020/09/23 2,028 2,028 2,010 2,017 10,600
2020/09/18 2,000 2,000 1,989 2,000 4,100
2020/09/17 2,004 2,005 1,987 2,000 3,100
2020/09/16 1,992 2,004 1,989 2,004 3,200
2020/09/15 2,020 2,020 1,989 1,992 5,000
2020/09/14 1,970 1,988 1,966 1,988 3,300
2020/09/11 1,996 2,000 1,957 1,967 8,800
2020/09/10 1,963 1,976 1,959 1,967 3,900
2020/09/09 1,987 1,987 1,950 1,964 10,100
2020/09/08 1,903 2,071 1,859 1,987 57,800
2020/09/07 1,888 1,905 1,887 1,905 2,800
2020/09/04 1,898 1,898 1,873 1,875 800
2020/09/03 1,885 1,902 1,885 1,886 8,700
2020/09/02 1,885 1,898 1,885 1,885 600
2020/09/01 1,902 1,902 1,881 1,885 900
2020/08/31 1,893 1,893 1,886 1,888 700
2020/08/28 1,896 1,896 1,873 1,893 1,900
2020/08/27 1,892 1,896 1,885 1,896 600
2020/08/26 1,852 1,865 1,852 1,865 500
2020/08/25 1,905 1,910 1,880 1,892 2,200
2020/08/24 1,865 1,885 1,865 1,885 1,700
2020/08/21 1,883 1,883 1,883 1,883 100
2020/08/20 1,903 1,903 1,882 1,883 2,100
2020/08/19 1,887 1,898 1,861 1,898 2,100
2020/08/18 1,903 1,903 1,890 1,897 1,300
2020/08/17 1,882 1,901 1,882 1,901 500
2020/08/14 1,906 1,906 1,888 1,888 2,000
2020/08/13 1,920 1,920 1,897 1,908 3,700
2020/08/12 1,911 1,914 1,898 1,914 2,600
2020/08/11 1,890 1,925 1,890 1,911 4,700
2020/08/07 1,841 1,880 1,841 1,880 800
2020/08/06 1,886 1,886 1,880 1,880 600
2020/08/05 1,880 1,891 1,879 1,891 2,600
2020/08/04 1,888 1,888 1,866 1,878 800
2020/08/03 1,836 1,897 1,836 1,897 1,700
2020/07/31 1,903 1,903 1,835 1,835 2,400
2020/07/30 1,882 1,882 1,874 1,874 1,500
2020/07/29 1,910 1,910 1,887 1,892 1,400
2020/07/28 1,916 1,916 1,872 1,891 1,900
2020/07/27 1,919 1,919 1,879 1,903 4,000
2020/07/22 1,910 1,912 1,902 1,902 1,700
2020/07/21 1,927 1,927 1,905 1,920 2,900
2020/07/20 1,870 1,909 1,861 1,905 8,600
2020/07/17 1,859 1,873 1,859 1,870 2,300
2020/07/16 1,845 1,852 1,845 1,852 2,900
2020/07/15 1,847 1,858 1,847 1,858 900
2020/07/14 1,872 1,872 1,843 1,843 1,800
2020/07/13 1,832 1,872 1,832 1,872 1,200
2020/07/10 1,882 1,897 1,791 1,791 4,100
2020/07/09 1,896 1,900 1,884 1,884 1,000
2020/07/08 1,849 1,896 1,849 1,896 13,800
2020/07/07 1,868 1,880 1,859 1,863 1,100
2020/07/06 1,861 1,870 1,858 1,867 1,500
2020/07/03 1,848 1,855 1,843 1,847 2,600
2020/07/02 1,884 1,884 1,851 1,862 2,000
2020/07/01 1,901 1,901 1,885 1,885 3,100
2020/06/30 1,920 1,940 1,906 1,906 5,600
2020/06/29 1,860 1,905 1,860 1,905 2,300
2020/06/26 1,884 1,886 1,874 1,886 1,700
2020/06/25 1,868 1,868 1,857 1,867 2,400
2020/06/24 1,857 1,868 1,856 1,868 1,100
2020/06/23 1,853 1,863 1,853 1,853 11,300
2020/06/22 1,851 1,862 1,851 1,852 3,200
2020/06/19 1,856 1,875 1,850 1,850 7,200
2020/06/18 1,845 1,863 1,842 1,863 7,100
2020/06/17 1,831 1,856 1,823 1,845 5,400
2020/06/16 1,798 1,821 1,786 1,821 3,000
2020/06/15 1,791 1,801 1,791 1,797 2,300
2020/06/12 1,735 1,814 1,735 1,785 8,200
2020/06/11 1,820 1,825 1,800 1,815 16,600
2020/06/10 1,826 1,826 1,807 1,817 2,100
2020/06/09 1,830 1,839 1,811 1,826 2,200
2020/06/08 1,815 1,845 1,815 1,830 8,900
2020/06/05 1,812 1,824 1,812 1,815 3,800
2020/06/04 1,803 1,826 1,803 1,820 2,300
2020/06/03 1,810 1,825 1,806 1,820 4,000
2020/06/02 1,810 1,811 1,802 1,810 6,200
2020/06/01 1,818 1,821 1,803 1,812 2,300
2020/05/29 1,812 1,818 1,804 1,817 5,000
2020/05/28 1,817 1,829 1,789 1,811 5,600
2020/05/27 1,794 1,800 1,756 1,793 2,400
2020/05/26 1,767 1,794 1,729 1,794 6,400
2020/05/25 1,734 1,763 1,734 1,763 2,900
2020/05/22 1,752 1,752 1,706 1,720 2,000
2020/05/21 1,735 1,762 1,735 1,743 3,700
2020/05/20 1,746 1,746 1,728 1,734 3,400
2020/05/19 1,699 1,741 1,699 1,729 2,200
2020/05/18 1,677 1,697 1,661 1,697 8,500
2020/05/15 1,733 1,733 1,658 1,660 5,700
2020/05/14 1,698 1,700 1,676 1,693 2,800
2020/05/13 1,727 1,749 1,727 1,738 900
2020/05/12 1,760 1,765 1,750 1,756 4,500
2020/05/11 1,731 1,774 1,731 1,774 3,000
2020/05/08 1,726 1,737 1,691 1,731 4,200
2020/05/07 1,689 1,700 1,688 1,692 1,400
2020/05/01 1,730 1,730 1,670 1,701 16,300
2020/04/30 1,735 1,735 1,720 1,732 3,000
2020/04/28 1,697 1,709 1,696 1,704 3,600
2020/04/27 1,678 1,700 1,661 1,700 5,600
2020/04/24 1,646 1,663 1,636 1,648 4,500
2020/04/23 1,627 1,655 1,625 1,640 3,100
2020/04/22 1,602 1,626 1,602 1,612 3,500
2020/04/21 1,650 1,659 1,569 1,633 9,800
2020/04/20 1,691 1,691 1,666 1,672 3,700
2020/04/17 1,695 1,695 1,682 1,684 5,900
2020/04/16 1,635 1,690 1,630 1,690 14,100
2020/04/15 1,607 1,663 1,607 1,634 10,700
2020/04/14 1,617 1,638 1,603 1,626 6,100
2020/04/13 1,640 1,640 1,611 1,611 3,300
2020/04/10 1,665 1,668 1,630 1,640 7,600
2020/04/09 1,694 1,696 1,587 1,634 12,000
2020/04/08 1,600 1,696 1,600 1,655 7,700
2020/04/07 1,550 1,600 1,539 1,600 4,400
2020/04/06 1,492 1,550 1,461 1,550 4,700
2020/04/03 1,503 1,523 1,479 1,509 8,800
2020/04/02 1,549 1,561 1,530 1,530 4,200
2020/04/01 1,628 1,628 1,562 1,562 4,200
2020/03/31 1,623 1,628 1,603 1,628 5,800
2020/03/30 1,676 1,676 1,618 1,627 8,400
2020/03/27 1,681 1,730 1,629 1,730 26,200
2020/03/26 1,649 1,649 1,601 1,641 8,200
2020/03/25 1,679 1,683 1,616 1,652 13,800
2020/03/24 1,659 1,662 1,601 1,648 27,600
2020/03/23 1,535 1,619 1,497 1,619 18,900
2020/03/19 1,520 1,531 1,480 1,501 9,600
2020/03/18 1,540 1,569 1,515 1,516 12,200
2020/03/17 1,442 1,541 1,438 1,536 18,900
2020/03/16 1,487 1,531 1,468 1,510 12,600
2020/03/13 1,530 1,530 1,405 1,485 31,900
2020/03/12 1,629 1,629 1,556 1,561 17,800
2020/03/11 1,689 1,702 1,632 1,632 10,000
2020/03/10 1,595 1,693 1,534 1,689 40,100
2020/03/09 1,717 1,718 1,668 1,675 12,500
2020/03/06 1,791 1,793 1,751 1,751 14,700
2020/03/05 1,799 1,806 1,783 1,801 8,200
2020/03/04 1,776 1,791 1,757 1,763 12,800
2020/03/03 1,898 1,900 1,800 1,801 14,700
2020/03/02 1,782 1,866 1,781 1,866 11,600
2020/02/28 1,800 1,824 1,787 1,793 17,800
2020/02/27 1,901 1,901 1,831 1,831 21,600
2020/02/26 1,825 1,907 1,796 1,901 31,100
2020/02/25 1,910 1,924 1,827 1,827 26,200
2020/02/21 1,961 1,985 1,961 1,972 3,000
2020/02/20 2,006 2,006 1,980 1,983 12,500
2020/02/19 1,966 1,990 1,965 1,977 5,000
2020/02/18 2,004 2,004 1,961 1,978 4,600
2020/02/17 2,006 2,013 2,000 2,002 5,900
2020/02/14 2,022 2,025 2,008 2,021 9,200
2020/02/13 2,010 2,040 2,010 2,040 8,200
2020/02/12 2,037 2,037 2,004 2,004 2,600
2020/02/10 2,002 2,037 2,002 2,028 6,400
2020/02/07 2,037 2,047 2,014 2,033 7,500
2020/02/06 2,026 2,035 2,020 2,031 12,000
2020/02/05 1,966 2,036 1,966 2,036 8,400
2020/02/04 1,955 1,972 1,955 1,970 3,200
2020/02/03 1,929 1,964 1,929 1,955 5,700
2020/01/31 1,951 1,957 1,932 1,949 12,500
2020/01/30 1,971 1,979 1,942 1,948 19,700
2020/01/29 1,979 1,991 1,972 1,980 3,700
2020/01/28 1,967 2,000 1,961 1,990 7,200
2020/01/27 1,997 2,000 1,976 1,977 11,100
2020/01/24 2,011 2,022 2,004 2,008 3,300
2020/01/23 2,020 2,024 2,011 2,011 2,700
2020/01/22 2,014 2,029 2,014 2,021 4,600
2020/01/21 2,032 2,038 2,021 2,023 7,600
2020/01/20 2,023 2,031 2,020 2,031 6,400
2020/01/17 2,012 2,020 2,010 2,016 8,100
2020/01/16 2,020 2,021 1,995 2,012 7,900
2020/01/15 1,993 2,010 1,991 1,999 7,900
2020/01/14 1,999 2,006 1,986 1,993 9,900
2020/01/10 1,990 1,992 1,983 1,985 2,900
2020/01/09 1,980 1,996 1,980 1,992 2,300
2020/01/08 1,992 2,009 1,956 1,972 13,200
2020/01/07 2,008 2,009 1,991 1,998 8,800
2020/01/06 2,020 2,020 2,007 2,007 4,400

このページの先頭へ