4218 ニチバン(株) 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
2025-04-04	1,955	1,986	1,884	1,919	28,400	1,919
2025-04-03	1,980	1,995	1,968	1,978	12,800	1,978
2025-04-02	2,011	2,015	2,000	2,005	9,400	2,005
2025-04-01	2,019	2,039	2,015	2,019	10,500	2,019
2025-03-31	2,078	2,078	2,008	2,008	15,500	2,008
2025-03-28	2,120	2,126	2,075	2,082	16,800	2,082
2025-03-27	2,113	2,155	2,113	2,155	36,900	2,155
2025-03-26	2,110	2,118	2,084	2,118	16,900	2,118
2025-03-25	2,082	2,105	2,075	2,098	9,100	2,098
2025-03-24	2,110	2,110	2,064	2,070	11,600	2,070
2025-03-21	2,118	2,118	2,086	2,100	13,300	2,100
2025-03-19	2,114	2,119	2,087	2,119	10,900	2,119
2025-03-18	2,099	2,121	2,094	2,114	12,800	2,114
2025-03-17	2,107	2,107	2,092	2,092	6,600	2,092
2025-03-14	2,109	2,109	2,087	2,087	18,000	2,087
2025-03-13	2,099	2,109	2,085	2,109	10,100	2,109
2025-03-12	2,080	2,098	2,077	2,098	10,700	2,098
2025-03-11	2,063	2,081	2,052	2,081	8,500	2,081
2025-03-10	2,074	2,086	2,048	2,082	13,200	2,082
2025-03-07	2,093	2,100	2,071	2,086	9,700	2,086
2025-03-06	2,080	2,102	2,080	2,102	13,100	2,102
2025-03-05	2,060	2,075	2,055	2,075	7,500	2,075
2025-03-04	2,064	2,064	2,019	2,046	7,300	2,046
2025-03-03	2,049	2,062	2,012	2,062	13,300	2,062
2025-02-28	2,030	2,030	2,008	2,008	7,000	2,008
2025-02-27	2,004	2,030	2,002	2,027	6,400	2,027
2025-02-26	1,997	2,014	1,997	2,004	7,100	2,004
2025-02-25	2,004	2,029	1,985	2,015	12,500	2,015
2025-02-21	2,010	2,021	2,010	2,020	5,400	2,020
2025-02-20	2,040	2,040	2,008	2,008	11,200	2,008
2025-02-19	2,044	2,052	2,035	2,052	6,300	2,052
2025-02-18	2,047	2,056	2,035	2,052	3,200	2,052
2025-02-17	2,060	2,073	2,035	2,035	6,300	2,035
2025-02-14	2,060	2,080	2,037	2,053	9,600	2,053
2025-02-13	2,023	2,056	2,020	2,056	9,500	2,056
2025-02-12	2,011	2,015	1,985	2,015	19,400	2,015
2025-02-10	2,099	2,111	1,987	1,987	46,300	1,987
2025-02-07	2,069	2,100	2,060	2,084	12,200	2,084
2025-02-06	2,050	2,071	2,050	2,068	5,300	2,068
2025-02-05	2,020	2,049	2,020	2,049	8,700	2,049
2025-02-04	2,031	2,050	2,020	2,020	7,200	2,020
2025-02-03	2,060	2,060	2,019	2,031	14,900	2,031
2025-01-31	2,078	2,078	2,056	2,060	5,000	2,060
2025-01-30	2,035	2,067	2,035	2,067	19,100	2,067
2025-01-29	2,048	2,048	2,033	2,033	6,800	2,033
2025-01-28	1,997	2,046	1,997	2,038	9,400	2,038
2025-01-27	1,994	2,004	1,982	1,997	7,300	1,997
2025-01-24	2,001	2,005	1,984	1,990	6,500	1,990
2025-01-23	1,995	1,995	1,981	1,983	7,200	1,983
2025-01-22	1,998	2,000	1,981	1,994	4,800	1,994
2025-01-21	1,972	1,984	1,971	1,984	5,700	1,984
2025-01-20	1,964	1,977	1,962	1,976	7,600	1,976
2025-01-17	1,967	1,968	1,945	1,952	10,600	1,952
2025-01-16	1,981	1,999	1,967	1,967	11,400	1,967
2025-01-15	1,972	1,992	1,972	1,986	9,600	1,986
2025-01-14	2,000	2,009	1,973	1,983	18,200	1,983
2025-01-10	2,001	2,027	2,000	2,000	8,500	2,000
2025-01-09	2,038	2,049	2,000	2,003	16,900	2,003
2025-01-08	2,051	2,057	2,038	2,038	9,800	2,038
2025-01-07	2,091	2,091	2,050	2,051	12,800	2,051
2025-01-06	2,144	2,146	2,070	2,072	30,100	2,072

分割・併合履歴： [2017-09-27]1株→0.5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30