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
2021/12/30 2,416 2,424 2,392 2,423 7,100
2021/12/29 2,426 2,438 2,410 2,418 4,100
2021/12/28 2,416 2,486 2,398 2,426 30,600
2021/12/27 2,429 2,432 2,402 2,416 9,800
2021/12/24 2,360 2,400 2,360 2,400 12,000
2021/12/23 2,439 2,439 2,357 2,367 26,600
2021/12/22 2,340 2,419 2,340 2,405 47,500
2021/12/21 2,320 2,378 2,294 2,363 67,400
2021/12/20 2,191 2,447 2,139 2,315 140,000
2021/12/17 2,148 2,149 2,091 2,100 4,800
2021/12/16 2,103 2,160 2,101 2,156 6,200
2021/12/15 2,023 2,114 2,023 2,104 7,300
2021/12/14 2,056 2,059 2,003 2,003 2,900
2021/12/13 2,000 2,019 1,999 2,014 1,800
2021/12/10 2,003 2,003 1,993 1,997 4,700
2021/12/09 2,048 2,050 2,003 2,003 5,300
2021/12/08 2,074 2,083 2,035 2,048 4,200
2021/12/07 2,048 2,078 2,048 2,078 4,500
2021/12/06 2,039 2,042 2,020 2,026 4,300
2021/12/03 2,024 2,028 1,983 2,028 5,400
2021/12/02 2,002 2,002 1,970 1,984 8,800
2021/12/01 2,013 2,043 2,010 2,010 3,700
2021/11/30 2,053 2,065 2,020 2,029 2,800
2021/11/29 2,063 2,064 2,014 2,025 8,400
2021/11/26 2,104 2,115 2,052 2,063 3,900
2021/11/25 2,120 2,132 2,095 2,104 5,800
2021/11/24 2,144 2,144 2,030 2,079 19,000
2021/11/22 2,164 2,175 2,152 2,175 9,300
2021/11/19 2,112 2,295 2,112 2,155 75,400
2021/11/18 2,096 2,096 2,083 2,083 1,800
2021/11/17 2,095 2,095 2,083 2,083 500
2021/11/16 2,098 2,098 2,081 2,085 1,200
2021/11/15 2,100 2,107 2,084 2,100 4,200
2021/11/12 2,070 2,091 2,070 2,080 5,100
2021/11/11 2,088 2,088 2,061 2,061 2,800
2021/11/10 2,103 2,103 2,075 2,099 6,800
2021/11/09 2,117 2,129 2,101 2,108 6,900
2021/11/08 2,167 2,180 2,070 2,100 21,600
2021/11/05 1,950 1,966 1,942 1,942 1,600
2021/11/04 1,922 1,950 1,920 1,931 6,400
2021/11/02 1,916 1,925 1,915 1,924 2,400
2021/11/01 1,912 1,925 1,912 1,925 2,800
2021/10/29 1,944 1,944 1,903 1,910 5,700
2021/10/28 1,992 1,992 1,887 1,904 25,000
2021/10/27 2,009 2,009 1,976 1,984 2,700
2021/10/26 1,990 2,019 1,990 1,991 2,400
2021/10/25 2,003 2,003 1,960 1,985 2,000
2021/10/22 1,974 1,990 1,974 1,990 1,600
2021/10/21 1,981 2,003 1,977 1,977 1,000
2021/10/20 2,010 2,013 1,976 1,976 4,900
2021/10/19 1,986 1,993 1,979 1,991 1,700
2021/10/18 2,002 2,002 1,986 1,986 2,800
2021/10/15 1,960 1,980 1,960 1,971 1,500
2021/10/14 1,967 1,979 1,953 1,961 1,700
2021/10/13 1,995 1,998 1,960 1,966 7,900
2021/10/12 1,992 2,050 1,990 1,995 4,400
2021/10/11 2,030 2,031 2,001 2,001 1,000
2021/10/08 2,032 2,032 1,993 2,003 3,400
2021/10/07 1,998 2,000 1,992 1,992 2,200
2021/10/06 1,998 1,998 1,997 1,997 900
2021/10/05 2,053 2,053 1,987 1,995 2,600
2021/10/04 2,006 2,015 2,000 2,003 3,200
2021/10/01 2,023 2,044 2,006 2,006 2,800
2021/09/30 2,048 2,053 2,031 2,036 1,900
2021/09/29 2,042 2,061 2,032 2,034 3,600
2021/09/28 2,061 2,080 2,061 2,080 3,200
2021/09/27 2,088 2,091 2,063 2,063 3,300
2021/09/24 2,058 2,078 2,058 2,078 3,300
2021/09/22 2,062 2,076 2,054 2,054 3,600
2021/09/21 2,060 2,081 2,060 2,076 4,200
2021/09/17 2,108 2,108 2,074 2,099 5,300
2021/09/16 2,085 2,105 2,085 2,105 3,700
2021/09/15 2,062 2,105 2,062 2,105 4,000
2021/09/14 2,059 2,088 2,059 2,087 3,700
2021/09/13 2,070 2,089 2,059 2,073 3,600
2021/09/10 2,043 2,095 2,043 2,095 7,800
2021/09/09 2,079 2,079 2,040 2,069 4,300
2021/09/08 2,048 2,082 2,048 2,077 3,800
2021/09/07 2,100 2,100 2,060 2,068 4,400
2021/09/06 2,069 2,100 2,064 2,100 2,200
2021/09/03 2,020 2,097 2,020 2,063 3,000
2021/09/02 2,032 2,032 2,032 2,032 400
2021/09/01 2,005 2,059 2,005 2,050 4,800
2021/08/31 2,004 2,015 1,998 2,005 2,200
2021/08/30 2,000 2,015 2,000 2,015 1,500
2021/08/27 2,001 2,001 2,001 2,001 600
2021/08/26 2,008 2,014 2,005 2,014 800
2021/08/25 2,014 2,014 2,000 2,008 2,800
2021/08/24 1,996 2,011 1,990 2,011 1,600
2021/08/23 1,983 2,001 1,981 1,989 3,000
2021/08/20 1,998 1,998 1,958 1,981 5,800
2021/08/19 2,011 2,014 2,000 2,000 8,500
2021/08/18 2,048 2,048 2,013 2,024 900
2021/08/17 2,036 2,036 2,030 2,030 1,500
2021/08/16 2,061 2,061 2,037 2,037 600
2021/08/13 2,073 2,073 2,058 2,058 1,400
2021/08/12 2,065 2,089 2,065 2,084 1,400
2021/08/11 2,057 2,072 2,057 2,068 1,900
2021/08/10 2,053 2,070 2,053 2,057 1,200
2021/08/06 2,021 2,047 2,021 2,029 800
2021/08/05 2,043 2,043 2,043 2,043 200
2021/08/04 2,050 2,071 2,050 2,071 1,600
2021/08/03 2,061 2,061 2,060 2,060 700
2021/08/02 2,062 2,086 2,060 2,078 1,600
2021/07/30 2,062 2,065 2,061 2,062 1,500
2021/07/29 2,083 2,083 2,083 2,083 400
2021/07/28 2,090 2,090 2,063 2,063 800
2021/07/27 2,094 2,120 2,064 2,090 6,600
2021/07/26 2,099 2,099 2,049 2,087 3,700
2021/07/21 2,045 2,064 2,045 2,064 400
2021/07/20 1,988 2,086 1,987 2,020 20,100
2021/07/19 2,051 2,060 2,028 2,028 13,100
2021/07/16 2,090 2,090 2,065 2,065 1,000
2021/07/15 2,091 2,091 2,070 2,072 2,700
2021/07/14 2,071 2,071 2,071 2,071 400
2021/07/13 2,071 2,092 2,071 2,081 1,200
2021/07/12 2,059 2,085 2,052 2,080 1,600
2021/07/09 2,053 2,065 2,050 2,050 7,200
2021/07/08 2,053 2,058 2,029 2,057 13,200
2021/07/07 2,034 2,034 2,024 2,025 2,400
2021/07/06 2,053 2,053 2,046 2,046 400
2021/07/05 2,049 2,049 2,049 2,049 300
2021/07/02 2,043 2,048 2,043 2,048 500
2021/07/01 2,069 2,070 2,042 2,042 1,700
2021/06/30 2,045 2,053 2,044 2,053 20,700
2021/06/29 2,069 2,069 2,042 2,061 2,400
2021/06/28 2,065 2,070 2,053 2,069 2,900
2021/06/25 2,098 2,098 2,076 2,076 4,100
2021/06/24 2,034 2,098 2,034 2,098 4,500
2021/06/23 2,095 2,095 2,084 2,084 1,700
2021/06/22 2,077 2,093 2,044 2,069 2,800
2021/06/21 2,070 2,070 2,035 2,036 6,100
2021/06/18 2,094 2,094 2,062 2,074 3,700
2021/06/17 2,062 2,062 2,062 2,062 400
2021/06/16 2,057 2,057 2,057 2,057 300
2021/06/15 2,081 2,103 2,055 2,064 3,100
2021/06/14 2,101 2,105 2,062 2,062 4,100
2021/06/11 2,092 2,129 2,092 2,101 3,800
2021/06/10 2,132 2,132 2,064 2,130 1,000
2021/06/09 2,080 2,130 2,080 2,129 1,000
2021/06/08 2,096 2,130 2,094 2,130 2,500
2021/06/07 2,116 2,117 2,116 2,117 900
2021/06/04 2,135 2,135 2,110 2,121 3,200
2021/06/03 2,084 2,119 2,081 2,119 3,000
2021/06/02 2,054 2,084 2,053 2,084 4,300
2021/06/01 2,054 2,084 2,054 2,069 1,600
2021/05/31 2,083 2,084 2,057 2,067 3,200
2021/05/28 2,015 2,074 2,015 2,069 4,900
2021/05/27 2,050 2,050 2,050 2,050 900
2021/05/26 2,090 2,104 2,071 2,086 3,300
2021/05/25 2,100 2,114 2,099 2,114 2,500
2021/05/24 2,108 2,118 2,077 2,100 4,300
2021/05/21 2,077 2,106 2,071 2,090 4,100
2021/05/20 2,083 2,111 2,072 2,090 9,100
2021/05/19 2,071 2,075 2,056 2,068 3,300
2021/05/18 2,084 2,090 2,076 2,087 5,200
2021/05/17 2,043 2,087 2,042 2,087 11,200
2021/05/14 1,980 2,019 1,962 1,990 4,800
2021/05/13 1,954 1,957 1,920 1,920 1,400
2021/05/12 1,973 1,973 1,958 1,958 1,500
2021/05/11 1,981 1,986 1,975 1,978 2,800
2021/05/10 1,990 1,990 1,978 1,981 1,300
2021/05/07 1,991 1,991 1,942 1,957 1,800
2021/05/06 1,962 1,987 1,962 1,964 3,000
2021/04/30 1,950 1,960 1,949 1,950 2,600
2021/04/28 1,971 1,975 1,950 1,950 6,800
2021/04/27 1,969 1,972 1,969 1,970 700
2021/04/26 2,000 2,000 1,965 1,968 2,800
2021/04/23 1,984 1,995 1,984 1,986 1,500
2021/04/22 1,991 2,007 1,991 1,996 800
2021/04/21 1,980 1,990 1,971 1,971 3,800
2021/04/20 2,017 2,017 1,993 1,993 3,900
2021/04/19 2,019 2,050 2,010 2,021 4,900
2021/04/16 2,016 2,019 2,010 2,010 1,200
2021/04/15 2,006 2,015 2,006 2,011 3,100
2021/04/14 2,023 2,032 2,023 2,032 1,400
2021/04/13 2,031 2,055 2,028 2,034 2,900
2021/04/12 2,045 2,063 2,022 2,058 1,200
2021/04/09 2,052 2,069 2,048 2,054 1,400
2021/04/08 2,097 2,097 2,025 2,031 3,100
2021/04/07 2,062 2,073 2,057 2,062 1,600
2021/04/06 2,065 2,103 2,051 2,051 2,700
2021/04/05 2,072 2,087 2,062 2,062 2,200
2021/04/02 2,083 2,121 2,080 2,085 4,800
2021/04/01 2,124 2,124 2,100 2,101 3,000
2021/03/31 2,115 2,139 2,115 2,124 6,700
2021/03/30 2,180 2,180 2,152 2,165 16,500
2021/03/29 2,247 2,247 2,192 2,231 9,800
2021/03/26 2,223 2,225 2,193 2,220 10,100
2021/03/25 2,159 2,214 2,148 2,214 9,300
2021/03/24 2,180 2,180 2,151 2,163 25,400
2021/03/23 2,170 2,210 2,170 2,189 18,200
2021/03/22 2,120 2,180 2,120 2,153 18,200
2021/03/19 2,057 2,116 2,057 2,116 10,500
2021/03/18 2,050 2,090 2,050 2,090 11,500
2021/03/17 2,064 2,064 2,033 2,052 6,500
2021/03/16 2,024 2,060 2,024 2,050 7,700
2021/03/15 1,996 2,020 1,980 2,020 5,700
2021/03/12 1,967 1,982 1,967 1,982 3,600
2021/03/11 1,940 1,967 1,940 1,967 7,500
2021/03/10 1,940 1,954 1,940 1,940 2,300
2021/03/09 1,939 1,950 1,926 1,950 3,600
2021/03/08 1,931 1,950 1,912 1,939 3,200
2021/03/05 1,930 1,930 1,920 1,929 3,900
2021/03/04 1,916 1,920 1,907 1,915 2,800
2021/03/03 1,912 1,916 1,903 1,912 3,300
2021/03/02 1,923 1,930 1,917 1,917 3,700
2021/03/01 1,918 1,933 1,918 1,930 3,200
2021/02/26 1,932 1,932 1,920 1,929 3,600
2021/02/25 1,926 1,931 1,917 1,917 3,100
2021/02/24 1,932 1,936 1,921 1,936 4,300
2021/02/22 1,929 1,934 1,923 1,934 6,800
2021/02/19 1,931 1,931 1,926 1,929 1,100
2021/02/18 1,926 1,935 1,926 1,931 1,100
2021/02/17 1,923 1,953 1,923 1,926 1,600
2021/02/16 1,920 1,940 1,920 1,940 1,600
2021/02/15 1,918 1,938 1,918 1,938 1,400
2021/02/12 1,953 1,953 1,930 1,930 5,600
2021/02/10 1,912 1,953 1,912 1,953 8,400
2021/02/09 1,906 1,929 1,906 1,929 2,500
2021/02/08 1,878 1,940 1,878 1,929 10,200
2021/02/05 1,839 1,862 1,838 1,838 2,000
2021/02/04 1,839 1,862 1,839 1,839 3,200
2021/02/03 1,838 1,853 1,838 1,853 800
2021/02/02 1,859 1,865 1,850 1,850 2,000
2021/02/01 1,877 1,877 1,857 1,857 1,600
2021/01/29 1,852 1,870 1,850 1,861 2,800
2021/01/28 1,834 1,856 1,834 1,848 2,800
2021/01/27 1,835 1,840 1,834 1,835 2,000
2021/01/26 1,830 1,862 1,822 1,833 9,600
2021/01/25 1,840 1,854 1,840 1,844 6,300
2021/01/22 1,877 1,885 1,874 1,880 1,800
2021/01/21 1,881 1,890 1,877 1,877 2,500
2021/01/20 1,914 1,914 1,883 1,883 2,300
2021/01/19 1,886 1,914 1,881 1,900 2,500
2021/01/18 1,910 1,910 1,881 1,897 7,600
2021/01/15 1,937 1,937 1,911 1,915 4,600
2021/01/14 1,930 1,946 1,930 1,946 3,700
2021/01/13 1,934 1,939 1,930 1,937 7,300
2021/01/12 1,918 1,944 1,914 1,921 5,700
2021/01/08 1,913 1,919 1,912 1,919 2,900
2021/01/07 1,920 1,928 1,913 1,913 1,700
2021/01/06 1,910 1,914 1,909 1,914 800
2021/01/05 1,912 1,919 1,912 1,912 1,600
2021/01/04 1,949 1,949 1,912 1,912 1,400

このページの先頭へ