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
2025-02-172,0602,0732,0352,0356,3002,035
2025-02-142,0602,0802,0372,0539,6002,053
2025-02-132,0232,0562,0202,0569,5002,056
2025-02-122,0112,0151,9852,01519,4002,015
2025-02-102,0992,1111,9871,98746,3001,987
2025-02-072,0692,1002,0602,08412,2002,084
2025-02-062,0502,0712,0502,0685,3002,068
2025-02-052,0202,0492,0202,0498,7002,049
2025-02-042,0312,0502,0202,0207,2002,020
2025-02-032,0602,0602,0192,03114,9002,031
2025-01-312,0782,0782,0562,0605,0002,060
2025-01-302,0352,0672,0352,06719,1002,067
2025-01-292,0482,0482,0332,0336,8002,033
2025-01-281,9972,0461,9972,0389,4002,038
2025-01-271,9942,0041,9821,9977,3001,997
2025-01-242,0012,0051,9841,9906,5001,990
2025-01-231,9951,9951,9811,9837,2001,983
2025-01-221,9982,0001,9811,9944,8001,994
2025-01-211,9721,9841,9711,9845,7001,984
2025-01-201,9641,9771,9621,9767,6001,976
2025-01-171,9671,9681,9451,95210,6001,952
2025-01-161,9811,9991,9671,96711,4001,967
2025-01-151,9721,9921,9721,9869,6001,986
2025-01-142,0002,0091,9731,98318,2001,983
2025-01-102,0012,0272,0002,0008,5002,000
2025-01-092,0382,0492,0002,00316,9002,003
2025-01-082,0512,0572,0382,0389,8002,038
2025-01-072,0912,0912,0502,05112,8002,051
2025-01-062,1442,1462,0702,07230,1002,072

分割・併合履歴 : [2017-09-27]1株→0.5株