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 |
---|---|---|---|---|---|---|
2025-02-17 | 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