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
2026/03/06 2,617 2,649 2,608 2,637 14,200
2026/03/05 2,620 2,650 2,610 2,641 21,700
2026/03/04 2,573 2,580 2,496 2,548 55,800
2026/03/03 2,653 2,671 2,611 2,611 35,400
2026/03/02 2,700 2,720 2,665 2,684 22,200
2026/02/27 2,690 2,730 2,684 2,730 13,600
2026/02/26 2,700 2,714 2,685 2,700 11,800
2026/02/25 2,695 2,697 2,674 2,693 13,300
2026/02/24 2,676 2,690 2,637 2,674 25,900
2026/02/20 2,707 2,707 2,656 2,657 14,400
2026/02/19 2,703 2,709 2,664 2,709 10,800
2026/02/18 2,703 2,715 2,692 2,693 9,000
2026/02/17 2,720 2,721 2,697 2,703 14,900
2026/02/16 2,679 2,725 2,639 2,725 18,900
2026/02/13 2,690 2,690 2,658 2,675 14,300
2026/02/12 2,653 2,691 2,653 2,690 21,700
2026/02/10 2,630 2,664 2,628 2,655 29,800
2026/02/09 2,632 2,644 2,592 2,618 52,400
2026/02/06 2,599 2,599 2,567 2,582 36,500
2026/02/05 2,564 2,604 2,556 2,604 18,800
2026/02/04 2,540 2,563 2,531 2,558 9,100
2026/02/03 2,545 2,546 2,525 2,535 13,700
2026/02/02 2,520 2,536 2,517 2,517 10,000
2026/01/30 2,496 2,516 2,496 2,516 4,500
2026/01/29 2,516 2,516 2,483 2,507 13,900
2026/01/28 2,515 2,515 2,500 2,508 9,700
2026/01/27 2,516 2,525 2,503 2,514 10,500
2026/01/26 2,551 2,551 2,515 2,516 15,600
2026/01/23 2,541 2,559 2,538 2,551 9,600
2026/01/22 2,530 2,542 2,521 2,541 9,000
2026/01/21 2,539 2,547 2,512 2,517 19,700
2026/01/20 2,570 2,570 2,545 2,550 15,300
2026/01/19 2,542 2,572 2,524 2,563 28,000
2026/01/16 2,535 2,542 2,522 2,542 12,800
2026/01/15 2,525 2,539 2,518 2,522 16,000
2026/01/14 2,512 2,527 2,512 2,525 9,700
2026/01/13 2,526 2,530 2,500 2,512 16,000
2026/01/09 2,492 2,502 2,484 2,500 12,900
2026/01/08 2,499 2,500 2,486 2,496 11,900
2026/01/07 2,487 2,498 2,474 2,490 16,700
2026/01/06 2,470 2,493 2,470 2,484 25,400
2026/01/05 2,474 2,485 2,452 2,460 27,500

このページの先頭へ