5186 ニッタ(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
2024-05-213,9603,9903,9603,96515,6003,965
2024-05-203,9203,9603,9203,95020,6003,950
2024-05-173,8953,9153,8653,91513,1003,915
2024-05-163,9453,9453,8803,90018,3003,900
2024-05-153,9153,9603,9053,90518,8003,905
2024-05-143,9503,9503,8653,89032,9003,890
2024-05-134,0404,0403,9003,93540,3003,935
2024-05-104,0554,1304,0204,09039,5004,090
2024-05-093,9804,0553,9804,03514,2004,035
2024-05-084,0354,0353,9603,98036,0003,980
2024-05-074,0404,0654,0204,05521,5004,055
2024-05-024,0204,0504,0004,04012,8004,040
2024-05-014,0604,0804,0104,02010,3004,020
2024-04-303,9654,0753,9504,07534,5004,075
2024-04-263,9103,9853,8753,98051,9003,980
2024-04-253,9753,9753,9153,91529,8003,915
2024-04-243,9453,9753,9353,97521,2003,975
2024-04-233,9503,9503,9153,94020,5003,940
2024-04-223,8953,9353,8503,91519,7003,915
2024-04-193,9103,9103,8253,85040,7003,850
2024-04-183,9003,9403,9003,92019,0003,920
2024-04-173,9603,9603,8853,89043,5003,890
2024-04-163,9803,9903,9203,94047,6003,940
2024-04-154,0304,0503,9954,05027,5004,050
2024-04-124,0804,0954,0554,06528,4004,065
2024-04-113,9854,0653,9754,06016,7004,060
2024-04-104,0504,0654,0154,02513,8004,025
2024-04-093,9704,0753,9704,05537,5004,055
2024-04-083,9553,9903,9303,96026,3003,960
2024-04-053,9153,9503,8953,95024,4003,950
2024-04-043,9603,9803,9303,95037,7003,950
2024-04-033,9253,9653,9153,94036,4003,940
2024-04-023,9653,9753,9453,96528,6003,965
2024-04-014,0054,0203,9453,96539,0003,965
2024-03-293,9504,0103,9404,00530,5004,005
2024-03-283,9904,0003,9253,95047,7003,950
2024-03-274,0604,1004,0504,06082,0004,060
2024-03-264,0304,0554,0304,04028,2004,040
2024-03-254,0604,0704,0204,02045,1004,020
2024-03-224,0754,1104,0604,09028,2004,090
2024-03-214,1004,1004,0404,05034,9004,050
2024-03-193,9904,0453,9754,04526,7004,045
2024-03-184,0004,0053,9404,00045,9004,000
2024-03-153,8503,9553,8503,94048,1003,940
2024-03-143,8003,8903,8003,88035,9003,880
2024-03-133,7503,8153,7303,80060,7003,800
2024-03-123,7103,7203,6553,72020,2003,720
2024-03-113,7203,7353,6753,71529,2003,715
2024-03-083,7253,7703,6953,76047,5003,760
2024-03-073,7703,7803,7353,75019,8003,750
2024-03-063,7103,7803,7103,75023,0003,750
2024-03-053,7553,7553,7103,71028,6003,710
2024-03-043,8003,8053,7553,76529,3003,765
2024-03-013,7403,7903,7303,77524,6003,775
2024-02-293,7153,7453,7003,74548,9003,745
2024-02-283,7403,7653,7103,71522,7003,715
2024-02-273,7203,7653,7203,74024,8003,740
2024-02-263,7653,7703,7053,70522,9003,705
2024-02-223,7153,7603,7153,75522,2003,755
2024-02-213,7003,7303,6953,71520,9003,715
2024-02-203,7403,7453,7153,71521,4003,715
2024-02-193,7103,7403,6753,74018,9003,740
2024-02-163,6603,7003,6303,70031,5003,700
2024-02-153,7203,7203,5953,62042,1003,620
2024-02-143,7403,7403,6753,68538,7003,685
2024-02-133,7253,7703,7203,76042,7003,760
2024-02-093,7453,7603,7053,70528,2003,705
2024-02-083,7003,7753,7003,76539,2003,765
2024-02-073,6803,7053,6753,69524,1003,695
2024-02-063,7253,7453,6803,68523,5003,685
2024-02-053,7853,7853,6753,72544,2003,725
2024-02-023,8653,8653,7903,80515,6003,805
2024-02-013,8203,8653,8103,82027,2003,820
2024-01-313,8053,8353,7853,83519,7003,835
2024-01-303,7853,8253,7803,81020,7003,810
2024-01-293,7503,8053,7503,79014,3003,790
2024-01-263,7703,7803,7253,72530,5003,725
2024-01-253,7453,8153,7453,80019,6003,800
2024-01-243,8003,8003,7553,77020,5003,770
2024-01-233,8353,8403,8003,80014,0003,800
2024-01-223,8153,8503,8053,81511,0003,815
2024-01-193,8103,8403,8053,81514,5003,815
2024-01-183,8303,8403,7903,80027,9003,800
2024-01-173,9103,9103,8353,84031,1003,840
2024-01-163,9053,9103,8553,86522,4003,865
2024-01-153,8703,9403,8553,90538,9003,905
2024-01-123,8703,8703,7953,85026,6003,850
2024-01-113,8153,8653,8053,83041,0003,830
2024-01-103,7603,8003,7503,77030,3003,770
2024-01-093,7303,7653,7303,76028,7003,760
2024-01-053,7103,7403,7003,73029,8003,730
2024-01-043,6603,6753,6053,67518,1003,675

分割・併合履歴 : [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株