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
2022/12/30 2,824 2,908 2,824 2,899 29,500
2022/12/29 2,700 2,801 2,688 2,798 26,000
2022/12/28 2,710 2,710 2,692 2,708 14,400
2022/12/27 2,714 2,745 2,706 2,719 11,000
2022/12/26 2,743 2,743 2,707 2,724 12,200
2022/12/23 2,760 2,761 2,702 2,715 23,500
2022/12/22 2,773 2,808 2,766 2,787 13,100
2022/12/21 2,810 2,829 2,756 2,782 22,700
2022/12/20 2,754 2,837 2,720 2,785 44,300
2022/12/19 2,724 2,807 2,724 2,747 24,700
2022/12/16 2,680 2,735 2,668 2,724 23,600
2022/12/15 2,661 2,698 2,661 2,691 19,500
2022/12/14 2,667 2,683 2,647 2,671 24,300
2022/12/13 2,623 2,686 2,623 2,646 33,700
2022/12/12 2,611 2,622 2,605 2,606 9,300
2022/12/09 2,607 2,647 2,606 2,639 18,100
2022/12/08 2,608 2,608 2,575 2,601 16,300
2022/12/07 2,600 2,621 2,600 2,608 9,500
2022/12/06 2,574 2,634 2,570 2,608 15,900
2022/12/05 2,550 2,593 2,550 2,593 18,900
2022/12/02 2,583 2,587 2,550 2,573 16,200
2022/12/01 2,656 2,656 2,611 2,619 12,600
2022/11/30 2,640 2,668 2,621 2,649 11,200
2022/11/29 2,667 2,667 2,608 2,640 15,900
2022/11/28 2,687 2,690 2,647 2,672 13,300
2022/11/25 2,674 2,684 2,642 2,672 16,000
2022/11/24 2,642 2,674 2,625 2,674 22,300
2022/11/22 2,623 2,641 2,621 2,637 17,500
2022/11/21 2,632 2,642 2,609 2,610 16,800
2022/11/18 2,612 2,639 2,590 2,625 21,900
2022/11/17 2,569 2,639 2,566 2,589 24,500
2022/11/16 2,521 2,569 2,520 2,557 27,300
2022/11/15 2,478 2,546 2,471 2,499 32,500
2022/11/14 2,572 2,595 2,461 2,477 64,100
2022/11/11 2,511 2,538 2,480 2,517 24,400
2022/11/10 2,466 2,500 2,452 2,497 14,200
2022/11/09 2,526 2,526 2,471 2,474 16,100
2022/11/08 2,476 2,540 2,472 2,526 18,800
2022/11/07 2,461 2,493 2,448 2,476 19,300
2022/11/04 2,460 2,460 2,413 2,442 14,900
2022/11/02 2,485 2,485 2,435 2,444 16,600
2022/11/01 2,441 2,499 2,420 2,497 18,300
2022/10/31 2,440 2,475 2,415 2,416 22,200
2022/10/28 2,452 2,472 2,403 2,433 45,600
2022/10/27 2,497 2,497 2,445 2,476 23,500
2022/10/26 2,511 2,543 2,494 2,520 23,200
2022/10/25 2,543 2,558 2,503 2,523 24,600
2022/10/24 2,537 2,588 2,524 2,554 15,700
2022/10/21 2,525 2,551 2,515 2,536 14,500
2022/10/20 2,541 2,555 2,516 2,525 21,100
2022/10/19 2,577 2,577 2,547 2,574 15,400
2022/10/18 2,588 2,588 2,553 2,566 13,600
2022/10/17 2,591 2,597 2,548 2,578 16,900
2022/10/14 2,601 2,641 2,589 2,625 17,100
2022/10/13 2,619 2,619 2,553 2,609 16,200
2022/10/12 2,556 2,619 2,503 2,619 25,900
2022/10/11 2,705 2,705 2,556 2,561 32,900
2022/10/07 2,667 2,728 2,663 2,719 13,500
2022/10/06 2,652 2,761 2,652 2,717 32,800
2022/10/05 2,709 2,744 2,624 2,675 24,700
2022/10/04 2,648 2,749 2,648 2,737 20,500
2022/10/03 2,686 2,702 2,629 2,659 10,100
2022/09/30 2,632 2,684 2,582 2,678 15,700
2022/09/29 2,620 2,655 2,600 2,632 13,800
2022/09/28 2,620 2,664 2,561 2,664 14,900
2022/09/27 2,607 2,637 2,578 2,579 22,400
2022/09/26 2,650 2,650 2,588 2,607 20,600
2022/09/22 2,653 2,710 2,635 2,690 15,300
2022/09/21 2,674 2,723 2,629 2,703 11,100
2022/09/20 2,583 2,762 2,583 2,675 35,900
2022/09/16 2,569 2,584 2,531 2,573 11,100
2022/09/15 2,549 2,585 2,521 2,574 14,100
2022/09/14 2,529 2,570 2,514 2,549 13,600
2022/09/13 2,599 2,630 2,565 2,568 12,800
2022/09/12 2,596 2,631 2,560 2,560 14,800
2022/09/09 2,573 2,637 2,573 2,625 9,700
2022/09/08 2,596 2,608 2,571 2,588 12,000
2022/09/07 2,581 2,590 2,564 2,580 10,400
2022/09/06 2,586 2,669 2,586 2,610 16,600
2022/09/05 2,575 2,628 2,561 2,597 10,200
2022/09/02 2,554 2,559 2,509 2,552 8,800
2022/09/01 2,582 2,615 2,548 2,554 10,500
2022/08/31 2,520 2,635 2,520 2,576 18,700
2022/08/30 2,531 2,568 2,530 2,550 12,200
2022/08/29 2,483 2,590 2,458 2,522 97,800
2022/08/26 2,624 2,834 2,583 2,716 15,800
2022/08/25 2,587 2,633 2,544 2,592 12,300
2022/08/24 2,564 2,614 2,542 2,544 4,200
2022/08/23 2,643 2,646 2,567 2,569 5,800
2022/08/22 2,620 2,674 2,620 2,643 9,900
2022/08/19 2,583 2,671 2,583 2,644 13,000
2022/08/18 2,552 2,635 2,552 2,591 12,700
2022/08/17 2,558 2,566 2,535 2,566 10,500
2022/08/16 2,583 2,610 2,555 2,574 8,300
2022/08/15 2,578 2,623 2,578 2,613 10,700
2022/08/12 2,470 2,600 2,467 2,578 19,400
2022/08/10 2,459 2,488 2,451 2,473 6,900
2022/08/09 2,535 2,545 2,463 2,474 14,600
2022/08/08 2,600 2,600 2,492 2,569 25,300
2022/08/05 2,420 2,460 2,403 2,403 8,400
2022/08/04 2,427 2,430 2,407 2,425 3,300
2022/08/03 2,436 2,436 2,385 2,391 11,800
2022/08/02 2,407 2,442 2,401 2,432 7,100
2022/08/01 2,402 2,419 2,391 2,419 4,400
2022/07/29 2,378 2,423 2,378 2,401 5,000
2022/07/28 2,406 2,415 2,362 2,400 9,800
2022/07/27 2,411 2,414 2,388 2,406 3,100
2022/07/26 2,414 2,414 2,401 2,411 700
2022/07/25 2,470 2,470 2,382 2,390 7,900
2022/07/22 2,419 2,420 2,394 2,420 3,100
2022/07/21 2,383 2,416 2,383 2,405 8,200
2022/07/20 2,432 2,440 2,394 2,432 13,400
2022/07/19 2,336 2,389 2,335 2,389 5,200
2022/07/15 2,319 2,355 2,319 2,349 4,600
2022/07/14 2,338 2,350 2,310 2,350 3,500
2022/07/13 2,338 2,360 2,337 2,338 4,400
2022/07/12 2,350 2,352 2,331 2,338 4,600
2022/07/11 2,351 2,385 2,345 2,367 4,300
2022/07/08 2,376 2,395 2,335 2,335 6,900
2022/07/07 2,381 2,398 2,333 2,376 9,700
2022/07/06 2,380 2,408 2,352 2,387 6,100
2022/07/05 2,340 2,411 2,340 2,372 5,300
2022/07/04 2,324 2,340 2,316 2,340 4,400
2022/07/01 2,331 2,334 2,270 2,323 8,800
2022/06/30 2,372 2,373 2,333 2,338 6,900
2022/06/29 2,385 2,430 2,353 2,356 13,900
2022/06/28 2,385 2,404 2,385 2,404 1,300
2022/06/27 2,429 2,429 2,369 2,385 4,000
2022/06/24 2,375 2,381 2,335 2,365 2,300
2022/06/23 2,378 2,378 2,340 2,352 2,400
2022/06/22 2,381 2,381 2,324 2,350 4,000
2022/06/21 2,251 2,375 2,251 2,371 8,900
2022/06/20 2,341 2,341 2,266 2,278 6,000
2022/06/17 2,262 2,295 2,240 2,280 10,800
2022/06/16 2,309 2,318 2,261 2,285 14,700
2022/06/15 2,360 2,383 2,288 2,292 22,500
2022/06/14 2,420 2,420 2,361 2,364 16,200
2022/06/13 2,428 2,469 2,415 2,420 6,600
2022/06/10 2,424 2,485 2,424 2,455 17,600
2022/06/09 2,507 2,524 2,502 2,524 4,900
2022/06/08 2,493 2,524 2,493 2,499 4,400
2022/06/07 2,491 2,522 2,490 2,519 3,100
2022/06/06 2,483 2,513 2,483 2,490 3,300
2022/06/03 2,544 2,544 2,472 2,483 7,600
2022/06/02 2,518 2,518 2,478 2,502 6,700
2022/06/01 2,478 2,564 2,475 2,537 8,700
2022/05/31 2,495 2,511 2,414 2,455 21,000
2022/05/30 2,560 2,565 2,485 2,485 20,100
2022/05/27 2,620 2,620 2,542 2,571 6,300
2022/05/26 2,548 2,620 2,502 2,620 6,500
2022/05/25 2,519 2,532 2,500 2,513 4,300
2022/05/24 2,547 2,555 2,505 2,519 9,800
2022/05/23 2,523 2,589 2,523 2,589 4,500
2022/05/20 2,484 2,528 2,460 2,523 7,700
2022/05/19 2,451 2,519 2,441 2,484 5,600
2022/05/18 2,438 2,525 2,430 2,486 12,400
2022/05/17 2,478 2,478 2,403 2,417 21,300
2022/05/16 2,530 2,584 2,476 2,499 9,500
2022/05/13 2,533 2,610 2,503 2,531 12,900
2022/05/12 2,578 2,598 2,527 2,548 7,600
2022/05/11 2,577 2,630 2,577 2,619 6,000
2022/05/10 2,543 2,593 2,466 2,574 7,200
2022/05/09 2,622 2,622 2,548 2,548 2,400
2022/05/06 2,638 2,638 2,606 2,624 1,800
2022/05/02 2,561 2,638 2,561 2,629 8,400
2022/04/28 2,504 2,632 2,500 2,614 8,100
2022/04/27 2,605 2,607 2,501 2,501 15,700
2022/04/26 2,614 2,636 2,614 2,623 3,800
2022/04/25 2,642 2,643 2,602 2,631 4,100
2022/04/22 2,648 2,648 2,606 2,638 3,800
2022/04/21 2,683 2,683 2,635 2,659 3,700
2022/04/20 2,675 2,697 2,657 2,668 6,000
2022/04/19 2,692 2,707 2,668 2,674 5,500
2022/04/18 2,684 2,692 2,641 2,692 4,300
2022/04/15 2,671 2,671 2,621 2,646 6,100
2022/04/14 2,596 2,671 2,596 2,671 3,800
2022/04/13 2,513 2,665 2,513 2,646 11,800
2022/04/12 2,605 2,605 2,515 2,526 9,400
2022/04/11 2,693 2,731 2,600 2,605 13,000
2022/04/08 2,763 2,802 2,690 2,712 11,300
2022/04/07 2,722 2,815 2,722 2,790 9,900
2022/04/06 2,729 2,778 2,729 2,772 7,400
2022/04/05 2,739 2,776 2,688 2,762 13,000
2022/04/04 2,796 2,799 2,739 2,750 7,500
2022/04/01 2,802 2,819 2,708 2,804 14,200
2022/03/31 2,905 2,921 2,866 2,890 7,300
2022/03/30 2,785 2,980 2,785 2,929 16,300
2022/03/29 2,823 2,875 2,813 2,875 9,100
2022/03/28 2,874 2,883 2,825 2,850 8,300
2022/03/25 2,904 2,904 2,851 2,874 3,400
2022/03/24 2,811 2,893 2,811 2,893 2,500
2022/03/23 2,810 2,865 2,789 2,861 6,500
2022/03/22 2,916 2,916 2,766 2,808 14,200
2022/03/18 2,917 2,920 2,885 2,909 4,600
2022/03/17 2,849 2,916 2,800 2,916 9,800
2022/03/16 2,851 2,880 2,801 2,825 7,900
2022/03/15 2,900 2,902 2,788 2,801 7,300
2022/03/14 2,734 2,822 2,702 2,800 6,200
2022/03/11 2,769 2,769 2,731 2,758 5,600
2022/03/10 2,778 2,840 2,709 2,807 12,300
2022/03/09 2,700 2,704 2,611 2,678 27,500
2022/03/08 2,747 2,747 2,634 2,700 16,100
2022/03/07 2,721 2,811 2,721 2,762 10,900
2022/03/04 2,621 2,800 2,550 2,793 41,100
2022/03/03 2,674 2,680 2,578 2,589 13,700
2022/03/02 2,710 2,710 2,625 2,625 15,300
2022/03/01 2,755 2,826 2,742 2,760 8,200
2022/02/28 2,666 2,787 2,617 2,779 11,200
2022/02/25 2,642 2,734 2,642 2,682 11,200
2022/02/24 2,653 2,708 2,605 2,642 20,300
2022/02/22 2,830 2,853 2,689 2,716 13,800
2022/02/21 2,830 2,934 2,825 2,830 16,400
2022/02/18 2,842 2,850 2,793 2,817 5,600
2022/02/17 2,846 2,846 2,774 2,843 8,800
2022/02/16 2,770 2,910 2,698 2,860 30,300
2022/02/15 2,870 2,874 2,654 2,678 27,000
2022/02/14 2,630 2,870 2,511 2,870 55,300
2022/02/10 2,581 2,621 2,581 2,621 10,500
2022/02/09 2,580 2,610 2,568 2,580 6,600
2022/02/08 2,579 2,605 2,575 2,599 9,500
2022/02/07 2,528 2,579 2,526 2,576 4,900
2022/02/04 2,580 2,580 2,550 2,568 6,600
2022/02/03 2,555 2,582 2,545 2,580 10,900
2022/02/02 2,573 2,573 2,541 2,541 2,900
2022/02/01 2,570 2,600 2,530 2,531 3,700
2022/01/31 2,474 2,570 2,474 2,570 12,800
2022/01/28 2,450 2,484 2,445 2,474 10,500
2022/01/27 2,520 2,525 2,411 2,445 19,700
2022/01/26 2,559 2,569 2,501 2,501 6,600
2022/01/25 2,600 2,600 2,522 2,559 15,300
2022/01/24 2,492 2,580 2,470 2,575 8,900
2022/01/21 2,496 2,500 2,426 2,492 18,100
2022/01/20 2,527 2,570 2,438 2,522 23,400
2022/01/19 2,629 2,630 2,512 2,566 26,300
2022/01/18 2,595 2,640 2,552 2,640 35,400
2022/01/17 2,550 2,626 2,462 2,598 74,000
2022/01/14 2,445 2,496 2,420 2,435 10,900
2022/01/13 2,418 2,474 2,406 2,445 14,200
2022/01/12 2,435 2,466 2,406 2,428 8,200
2022/01/11 2,488 2,548 2,400 2,421 62,700
2022/01/07 2,479 2,486 2,434 2,472 10,700
2022/01/06 2,416 2,470 2,416 2,439 6,200
2022/01/05 2,467 2,486 2,382 2,463 20,200
2022/01/04 2,423 2,475 2,423 2,467 8,500

このページの先頭へ