5186 ニッタ(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 | 3,575 | 3,575 | 3,400 | 3,460 | 51,800 | 3,460 |
| 2025-04-03 | 3,695 | 3,720 | 3,610 | 3,640 | 39,600 | 3,640 |
| 2025-04-02 | 3,815 | 3,815 | 3,740 | 3,760 | 40,200 | 3,760 |
| 2025-04-01 | 3,775 | 3,805 | 3,760 | 3,760 | 25,500 | 3,760 |
| 2025-03-31 | 3,750 | 3,760 | 3,680 | 3,740 | 49,300 | 3,740 |
| 2025-03-28 | 3,815 | 3,825 | 3,770 | 3,790 | 38,900 | 3,790 |
| 2025-03-27 | 3,860 | 3,920 | 3,845 | 3,910 | 62,400 | 3,910 |
| 2025-03-26 | 3,860 | 3,910 | 3,855 | 3,895 | 47,300 | 3,895 |
| 2025-03-25 | 3,850 | 3,865 | 3,830 | 3,850 | 13,200 | 3,850 |
| 2025-03-24 | 3,890 | 3,890 | 3,820 | 3,850 | 23,200 | 3,850 |
| 2025-03-21 | 3,860 | 3,905 | 3,860 | 3,875 | 32,700 | 3,875 |
| 2025-03-19 | 3,830 | 3,915 | 3,830 | 3,870 | 16,300 | 3,870 |
| 2025-03-18 | 3,835 | 3,885 | 3,835 | 3,840 | 23,400 | 3,840 |
| 2025-03-17 | 3,830 | 3,865 | 3,815 | 3,835 | 23,000 | 3,835 |
| 2025-03-14 | 3,785 | 3,820 | 3,785 | 3,815 | 25,800 | 3,815 |
| 2025-03-13 | 3,780 | 3,815 | 3,765 | 3,795 | 29,100 | 3,795 |
| 2025-03-12 | 3,730 | 3,800 | 3,730 | 3,780 | 22,000 | 3,780 |
| 2025-03-11 | 3,755 | 3,780 | 3,720 | 3,750 | 29,000 | 3,750 |
| 2025-03-10 | 3,785 | 3,815 | 3,765 | 3,785 | 22,400 | 3,785 |
| 2025-03-07 | 3,745 | 3,805 | 3,700 | 3,760 | 44,300 | 3,760 |
| 2025-03-06 | 3,695 | 3,745 | 3,695 | 3,735 | 37,200 | 3,735 |
| 2025-03-05 | 3,635 | 3,655 | 3,625 | 3,625 | 28,100 | 3,625 |
| 2025-03-04 | 3,620 | 3,630 | 3,590 | 3,595 | 18,500 | 3,595 |
| 2025-03-03 | 3,645 | 3,645 | 3,605 | 3,620 | 16,900 | 3,620 |
| 2025-02-28 | 3,565 | 3,600 | 3,540 | 3,575 | 37,600 | 3,575 |
| 2025-02-27 | 3,525 | 3,560 | 3,525 | 3,560 | 15,800 | 3,560 |
| 2025-02-26 | 3,550 | 3,565 | 3,500 | 3,525 | 30,500 | 3,525 |
| 2025-02-25 | 3,550 | 3,600 | 3,550 | 3,580 | 16,100 | 3,580 |
| 2025-02-21 | 3,565 | 3,605 | 3,565 | 3,605 | 33,200 | 3,605 |
| 2025-02-20 | 3,630 | 3,645 | 3,550 | 3,560 | 24,800 | 3,560 |
| 2025-02-19 | 3,685 | 3,715 | 3,655 | 3,655 | 15,700 | 3,655 |
| 2025-02-18 | 3,665 | 3,690 | 3,660 | 3,680 | 12,600 | 3,680 |
| 2025-02-17 | 3,665 | 3,685 | 3,660 | 3,665 | 17,100 | 3,665 |
| 2025-02-14 | 3,685 | 3,685 | 3,630 | 3,635 | 18,300 | 3,635 |
| 2025-02-13 | 3,615 | 3,680 | 3,615 | 3,645 | 30,800 | 3,645 |
| 2025-02-12 | 3,665 | 3,665 | 3,605 | 3,605 | 22,800 | 3,605 |
| 2025-02-10 | 3,690 | 3,740 | 3,610 | 3,615 | 42,300 | 3,615 |
| 2025-02-07 | 3,600 | 3,720 | 3,600 | 3,690 | 73,200 | 3,690 |
| 2025-02-06 | 3,610 | 3,615 | 3,585 | 3,585 | 24,700 | 3,585 |
| 2025-02-05 | 3,570 | 3,600 | 3,565 | 3,570 | 20,900 | 3,570 |
| 2025-02-04 | 3,595 | 3,600 | 3,545 | 3,570 | 38,900 | 3,570 |
| 2025-02-03 | 3,600 | 3,615 | 3,525 | 3,525 | 37,000 | 3,525 |
| 2025-01-31 | 3,595 | 3,630 | 3,580 | 3,610 | 21,900 | 3,610 |
| 2025-01-30 | 3,575 | 3,600 | 3,555 | 3,595 | 22,600 | 3,595 |
| 2025-01-29 | 3,560 | 3,595 | 3,560 | 3,580 | 19,500 | 3,580 |
| 2025-01-28 | 3,550 | 3,585 | 3,540 | 3,560 | 23,200 | 3,560 |
| 2025-01-27 | 3,585 | 3,585 | 3,540 | 3,565 | 16,200 | 3,565 |
| 2025-01-24 | 3,515 | 3,560 | 3,515 | 3,520 | 29,000 | 3,520 |
| 2025-01-23 | 3,515 | 3,525 | 3,500 | 3,515 | 19,200 | 3,515 |
| 2025-01-22 | 3,495 | 3,530 | 3,495 | 3,525 | 21,700 | 3,525 |
| 2025-01-21 | 3,510 | 3,515 | 3,480 | 3,480 | 18,600 | 3,480 |
| 2025-01-20 | 3,500 | 3,520 | 3,485 | 3,510 | 24,500 | 3,510 |
| 2025-01-17 | 3,480 | 3,480 | 3,445 | 3,470 | 23,400 | 3,470 |
| 2025-01-16 | 3,520 | 3,520 | 3,455 | 3,490 | 33,800 | 3,490 |
| 2025-01-15 | 3,510 | 3,540 | 3,485 | 3,510 | 33,900 | 3,510 |
| 2025-01-14 | 3,520 | 3,530 | 3,470 | 3,510 | 53,900 | 3,510 |
| 2025-01-10 | 3,550 | 3,555 | 3,520 | 3,520 | 27,900 | 3,520 |
| 2025-01-09 | 3,580 | 3,580 | 3,550 | 3,550 | 31,100 | 3,550 |
| 2025-01-08 | 3,630 | 3,630 | 3,580 | 3,585 | 37,700 | 3,585 |
| 2025-01-07 | 3,685 | 3,685 | 3,625 | 3,630 | 27,800 | 3,630 |
| 2025-01-06 | 3,780 | 3,800 | 3,660 | 3,675 | 29,600 | 3,675 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株