4218 ニチバン(株) 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
2024-02-221,8401,8431,8301,84230,3001,842
2024-02-211,8481,8571,8301,84530,7001,845
2024-02-201,8711,8711,8531,85725,4001,857
2024-02-191,8571,8711,8501,87121,3001,871
2024-02-161,8351,8591,8351,85239,8001,852
2024-02-151,8681,8691,8231,82441,8001,824
2024-02-141,8451,8751,8351,86978,6001,869
2024-02-131,8301,8561,8301,84560,1001,845
2024-02-091,8251,8411,8041,82058,2001,820
2024-02-081,7691,8481,7521,826130,8001,826
2024-02-071,7581,7681,7581,76237,9001,762
2024-02-061,7551,7601,7501,75428,6001,754
2024-02-051,7511,7601,7511,75428,5001,754
2024-02-021,7451,7601,7411,75126,3001,751
2024-02-011,7441,7491,7301,74435,7001,744
2024-01-311,7341,7411,7281,74027,6001,740
2024-01-301,7401,7411,7321,73426,6001,734
2024-01-291,7311,7401,7311,73720,3001,737
2024-01-261,7391,7391,7281,72828,7001,728
2024-01-251,7341,7391,7321,73921,0001,739
2024-01-241,7461,7481,7331,73629,7001,736
2024-01-231,7511,7581,7441,74422,0001,744
2024-01-221,7571,7621,7511,75124,8001,751
2024-01-191,7461,7501,7441,74415,0001,744
2024-01-181,7431,7501,7401,74613,2001,746
2024-01-171,7491,7691,7451,74515,6001,745
2024-01-161,7861,7891,7471,74750,6001,747
2024-01-151,7781,7891,7771,78622,3001,786
2024-01-121,7801,7881,7761,77828,9001,778
2024-01-111,7741,7801,7711,77821,3001,778
2024-01-101,7751,7851,7731,77422,8001,774
2024-01-091,7601,7751,7601,77530,4001,775
2024-01-051,7441,7551,7431,75526,7001,755
2024-01-041,7311,7451,7181,74128,6001,741

分割・併合履歴 : [2017-09-27]1株→0.5株