1738 (株)NITTOH の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-19580590580580300580
2024-07-18589589589589300589
2024-07-17589590589590800590
2024-07-165905905805821,600582
2024-07-125895895755871,800587
2024-07-11579589579589400589
2024-07-10594594578578600578
2024-07-09573573573573100573
2024-07-08594594576576200576
2024-07-05---586-586
2024-07-04577586577586300586
2024-07-035875875875871,000587
2024-07-025875875875872,500587
2024-07-01587587587587900587
2024-06-28---577-577
2024-06-27577577577577400577
2024-06-26577577577577200577
2024-06-25575575575575500575
2024-06-24577577575575400575
2024-06-215615785505782,700578
2024-06-20557566557566500566
2024-06-195665705585581,400558
2024-06-185695695615612,300561
2024-06-17564567564567300567
2024-06-14564564564564200564
2024-06-13568568568568200568
2024-06-12570570564569400569
2024-06-115745745615702,400570
2024-06-10576576574574200574
2024-06-07577577576576400576
2024-06-06584584584584100584
2024-06-05581584581584800584
2024-06-04573582573581400581
2024-06-035695705695701,500570
2024-05-31569569569569300569
2024-05-30566569566569300569
2024-05-295615665615661,200566
2024-05-28562571562571400571
2024-05-275805805615663,500566
2024-05-24572574572574300574
2024-05-235705715705712,300571
2024-05-22580580580580200580
2024-05-21---580-580
2024-05-205915915765804,000580
2024-05-17---582-582
2024-05-16598598582582300582
2024-05-155995995825821,700582
2024-05-145945945805912,200591
2024-05-135905905695742,900574
2024-05-105835895805892,000589
2024-05-095706105705802,300580
2024-05-08---576-576
2024-05-075775775765761,000576
2024-05-02575580575575300575
2024-05-015755755755751,200575
2024-04-305705755705751,600575
2024-04-26569569569569100569
2024-04-25589589589589100589
2024-04-245716005716001,100600
2024-04-23571571571571800571
2024-04-22561571561571400571
2024-04-195705715705711,300571
2024-04-185735735725721,100572
2024-04-17576576573573200573
2024-04-16579579579579400579
2024-04-15573576573576400576
2024-04-125735755725732,900573
2024-04-11573573569569500569
2024-04-10573573573573100573
2024-04-09573573573573200573
2024-04-085725735725731,000573
2024-04-05559559559559100559
2024-04-04566566557557600557
2024-04-03---566-566
2024-04-025705705665661,800566
2024-04-015745755715722,800572
2024-03-29576576575575200575
2024-03-285635865635803,000580
2024-03-275926095926092,700609
2024-03-266026045905921,900592
2024-03-255986015895993,000599
2024-03-225975995975972,800597
2024-03-215855905815811,500581
2024-03-19583583580580500580
2024-03-185805815805801,900580
2024-03-155805805665771,200577
2024-03-145625705625701,800570
2024-03-13564564564564200564
2024-03-125655785645781,400578
2024-03-115785785655651,600565
2024-03-085705785615782,400578
2024-03-075785785715712,300571
2024-03-06---577-577
2024-03-05580580577577900577
2024-03-045775805775801,300580
2024-03-015885895755752,800575
2024-02-295895895795791,500579
2024-02-28577577576576400576
2024-02-275755865755761,700576
2024-02-26588588585585800585
2024-02-22590590582589500589
2024-02-215895895895891,100589
2024-02-20587589587589400589
2024-02-195765895765791,000579
2024-02-165835835735732,000573
2024-02-15583583583583100583
2024-02-14590592582582400582
2024-02-135835865785803,400580
2024-02-096006005845901,200590
2024-02-086036035916001,300600
2024-02-07599599586586500586
2024-02-06595595585594800594
2024-02-056056055905903,200590
2024-02-025765855705852,300585
2024-02-015805905715712,800571
2024-01-31575580575580700580
2024-01-305595735595731,700573
2024-01-295915915655685,100568
2024-01-265915915905913,700591
2024-01-256056055976051,600605
2024-01-245986035805802,400580
2024-01-235716005715904,700590
2024-01-225795855645663,400566
2024-01-1954759954656910,900569
2024-01-18541541541541500541
2024-01-175455455395391,900539
2024-01-165375375345341,200534
2024-01-155325345325343,200534
2024-01-125395395315314,600531
2024-01-115375385365363,500536
2024-01-105405465375371,100537
2024-01-095435445405403,200540
2024-01-055435435365423,800542
2024-01-045395405365402,200540

分割・併合履歴 : [2013-03-27]1株→2株