4465 (株)ニイタカ 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
2024-05-211,9381,9401,9351,9377,5001,937
2024-05-201,9261,9391,9261,9397,8001,939
2024-05-171,9161,9201,9081,92013,2001,920
2024-05-161,9321,9431,9191,91914,7001,919
2024-05-151,9531,9531,9361,9369,3001,936
2024-05-141,9401,9491,9401,9475,5001,947
2024-05-131,9421,9461,9341,9469,3001,946
2024-05-101,9511,9511,9331,9359,1001,935
2024-05-091,9431,9511,9431,9434,4001,943
2024-05-081,9441,9551,9441,9448,3001,944
2024-05-071,9471,9571,9441,9446,4001,944
2024-05-021,9461,9581,9461,9478,3001,947
2024-05-011,9471,9531,9401,9527,9001,952
2024-04-301,9321,9551,9321,9546,2001,954
2024-04-261,9511,9571,9271,92734,3001,927
2024-04-251,9581,9591,9501,9595,5001,959
2024-04-241,9531,9561,9381,9555,5001,955
2024-04-231,9251,9491,9181,9486,8001,948
2024-04-221,9211,9251,9061,9139,2001,913
2024-04-191,9331,9331,8921,91120,5001,911
2024-04-181,9231,9371,8901,93214,9001,932
2024-04-171,9511,9511,9251,9257,8001,925
2024-04-161,9731,9751,9401,94210,4001,942
2024-04-151,9731,9791,9681,9735,6001,973
2024-04-121,9821,9961,9691,97511,8001,975
2024-04-111,9791,9871,9751,9817,8001,981
2024-04-101,9951,9951,9811,9815,2001,981
2024-04-091,9871,9961,9801,99111,1001,991
2024-04-082,0012,0061,9821,98710,1001,987
2024-04-051,9962,0041,9901,9996,4001,999
2024-04-041,9992,0091,9982,0027,4002,002
2024-04-031,9761,9981,9701,9887,9001,988
2024-04-022,0052,0091,9801,98110,0001,981
2024-04-012,0082,0131,9912,00411,6002,004
2024-03-291,9702,0081,9672,00711,2002,007
2024-03-282,0002,0381,9671,98282,3001,982
2024-03-271,9451,9561,9341,93537,9001,935
2024-03-261,9601,9711,9451,94512,2001,945
2024-03-251,9641,9761,9561,96415,0001,964
2024-03-221,9671,9671,9361,96310,0001,963
2024-03-211,9561,9591,9451,95711,0001,957
2024-03-191,9301,9531,9241,94911,9001,949
2024-03-181,9251,9251,9071,9257,9001,925
2024-03-151,9171,9231,9121,9233,8001,923
2024-03-141,9211,9241,9101,9143,8001,914
2024-03-131,9181,9281,9081,9114,8001,911
2024-03-121,8931,9201,8851,9203,9001,920
2024-03-111,9101,9101,8771,89311,6001,893
2024-03-081,9021,9271,9011,9208,9001,920
2024-03-071,9101,9251,9021,9065,2001,906
2024-03-061,8921,9231,8921,9107,0001,910
2024-03-051,8981,9021,8831,9015,6001,901
2024-03-041,9001,9081,8831,89811,9001,898
2024-03-011,9121,9121,8911,89113,0001,891
2024-02-291,9201,9331,9051,9076,3001,907
2024-02-281,9261,9371,9181,92312,1001,923
2024-02-271,9181,9241,9091,9194,8001,919
2024-02-261,9161,9281,9041,9089,1001,908
2024-02-221,9251,9281,9151,9239,1001,923
2024-02-211,9101,9151,9041,9155,8001,915
2024-02-201,8951,9171,8951,91012,0001,910
2024-02-191,8931,9171,8881,90416,9001,904
2024-02-161,8801,8851,8701,88113,4001,881
2024-02-151,9191,9191,8801,88013,1001,880
2024-02-141,9171,9241,9071,9199,0001,919
2024-02-131,9191,9211,9061,9167,4001,916
2024-02-091,9031,9241,8951,91219,5001,912
2024-02-081,8911,8961,8831,89514,9001,895
2024-02-071,8921,9011,8911,8925,2001,892
2024-02-061,8901,9131,8901,89715,4001,897
2024-02-051,8821,8991,8821,8938,1001,893
2024-02-021,8861,8861,8731,8794,4001,879
2024-02-011,9031,9031,8691,88210,0001,882
2024-01-311,8791,8951,8691,89511,7001,895
2024-01-301,9021,9041,8791,87929,0001,879
2024-01-291,8961,9071,8951,90511,9001,905
2024-01-261,8841,8971,8841,8907,9001,890
2024-01-251,8901,8961,8791,88415,7001,884
2024-01-241,8731,8901,8731,8858,5001,885
2024-01-231,8901,8901,8721,8728,1001,872
2024-01-221,8651,8941,8651,88413,1001,884
2024-01-191,8921,8931,8671,86918,5001,869
2024-01-181,8971,9051,8931,8935,8001,893
2024-01-171,8901,9181,8901,90317,9001,903
2024-01-161,8981,8981,8871,88910,6001,889
2024-01-151,8851,8951,8741,89111,2001,891
2024-01-121,9011,9141,8801,88518,2001,885
2024-01-111,9001,9001,8871,89420,3001,894
2024-01-101,8991,9031,8901,89814,6001,898
2024-01-091,8701,8971,8701,89419,5001,894
2024-01-051,8841,8841,8651,86714,5001,867
2024-01-041,8501,8871,8501,88123,0001,881

分割・併合履歴 : [2004-11-25]1株→1.1株