1738 (株)NITTOH の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 520 | 520 | 517 | 517 | 700 | 517 |
| 2025-04-02 | 522 | 522 | 517 | 520 | 1,700 | 520 |
| 2025-04-01 | 531 | 531 | 519 | 519 | 2,700 | 519 |
| 2025-03-31 | 540 | 540 | 530 | 531 | 2,000 | 531 |
| 2025-03-28 | 513 | 534 | 506 | 534 | 6,200 | 534 |
| 2025-03-27 | 609 | 609 | 563 | 563 | 6,600 | 563 |
| 2025-03-26 | 547 | 575 | 547 | 560 | 5,200 | 560 |
| 2025-03-25 | 544 | 610 | 540 | 545 | 10,000 | 545 |
| 2025-03-24 | 536 | 551 | 532 | 534 | 7,500 | 534 |
| 2025-03-21 | 534 | 535 | 534 | 535 | 1,700 | 535 |
| 2025-03-19 | 533 | 534 | 524 | 534 | 700 | 534 |
| 2025-03-18 | 531 | 537 | 523 | 523 | 2,400 | 523 |
| 2025-03-17 | 533 | 536 | 533 | 533 | 700 | 533 |
| 2025-03-14 | 525 | 535 | 525 | 525 | 700 | 525 |
| 2025-03-13 | 527 | 530 | 522 | 526 | 3,400 | 526 |
| 2025-03-12 | 529 | 535 | 528 | 528 | 500 | 528 |
| 2025-03-11 | 533 | 537 | 528 | 528 | 1,800 | 528 |
| 2025-03-10 | 535 | 537 | 527 | 527 | 2,000 | 527 |
| 2025-03-07 | 530 | 530 | 527 | 527 | 1,300 | 527 |
| 2025-03-06 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2025-03-05 | - | - | - | 528 | - | 528 |
| 2025-03-04 | 526 | 543 | 526 | 528 | 4,200 | 528 |
| 2025-03-03 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2025-02-28 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2025-02-27 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2025-02-26 | 524 | 524 | 524 | 524 | 200 | 524 |
| 2025-02-25 | 520 | 524 | 520 | 524 | 2,200 | 524 |
| 2025-02-21 | 522 | 530 | 520 | 520 | 2,600 | 520 |
| 2025-02-20 | 521 | 521 | 515 | 517 | 4,000 | 517 |
| 2025-02-19 | 522 | 528 | 521 | 521 | 3,800 | 521 |
| 2025-02-18 | 521 | 522 | 521 | 522 | 1,800 | 522 |
| 2025-02-17 | 520 | 524 | 517 | 520 | 2,800 | 520 |
| 2025-02-14 | 527 | 529 | 517 | 518 | 4,600 | 518 |
| 2025-02-13 | 527 | 527 | 515 | 517 | 3,100 | 517 |
| 2025-02-12 | 527 | 527 | 519 | 519 | 1,600 | 519 |
| 2025-02-10 | 519 | 530 | 519 | 526 | 7,000 | 526 |
| 2025-02-07 | 517 | 519 | 517 | 519 | 700 | 519 |
| 2025-02-06 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2025-02-05 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2025-02-04 | 514 | 519 | 508 | 515 | 5,200 | 515 |
| 2025-02-03 | 510 | 514 | 510 | 514 | 400 | 514 |
| 2025-01-31 | 516 | 517 | 505 | 508 | 1,700 | 508 |
| 2025-01-30 | 510 | 517 | 508 | 510 | 1,500 | 510 |
| 2025-01-29 | 514 | 514 | 509 | 509 | 600 | 509 |
| 2025-01-28 | 507 | 516 | 507 | 509 | 1,100 | 509 |
| 2025-01-27 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2025-01-24 | 511 | 511 | 506 | 506 | 2,200 | 506 |
| 2025-01-23 | 510 | 511 | 509 | 511 | 800 | 511 |
| 2025-01-22 | 515 | 515 | 510 | 510 | 3,200 | 510 |
| 2025-01-21 | - | - | - | 515 | - | 515 |
| 2025-01-20 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2025-01-17 | 511 | 516 | 511 | 516 | 400 | 516 |
| 2025-01-16 | - | - | - | 523 | - | 523 |
| 2025-01-15 | - | - | - | 523 | - | 523 |
| 2025-01-14 | - | - | - | 523 | - | 523 |
| 2025-01-10 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2025-01-09 | - | - | - | 522 | - | 522 |
| 2025-01-08 | 521 | 522 | 521 | 522 | 200 | 522 |
| 2025-01-07 | 516 | 517 | 516 | 517 | 2,100 | 517 |
| 2025-01-06 | 510 | 516 | 510 | 516 | 400 | 516 |
分割・併合履歴 ： [2013-03-27]1株→2株