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
2025-02-133,6153,6803,6153,64530,8003,645
2025-02-123,6653,6653,6053,60522,8003,605
2025-02-103,6903,7403,6103,61542,3003,615
2025-02-073,6003,7203,6003,69073,2003,690
2025-02-063,6103,6153,5853,58524,7003,585
2025-02-053,5703,6003,5653,57020,9003,570
2025-02-043,5953,6003,5453,57038,9003,570
2025-02-033,6003,6153,5253,52537,0003,525
2025-01-313,5953,6303,5803,61021,9003,610
2025-01-303,5753,6003,5553,59522,6003,595
2025-01-293,5603,5953,5603,58019,5003,580
2025-01-283,5503,5853,5403,56023,2003,560
2025-01-273,5853,5853,5403,56516,2003,565
2025-01-243,5153,5603,5153,52029,0003,520
2025-01-233,5153,5253,5003,51519,2003,515
2025-01-223,4953,5303,4953,52521,7003,525
2025-01-213,5103,5153,4803,48018,6003,480
2025-01-203,5003,5203,4853,51024,5003,510
2025-01-173,4803,4803,4453,47023,4003,470
2025-01-163,5203,5203,4553,49033,8003,490
2025-01-153,5103,5403,4853,51033,9003,510
2025-01-143,5203,5303,4703,51053,9003,510
2025-01-103,5503,5553,5203,52027,9003,520
2025-01-093,5803,5803,5503,55031,1003,550
2025-01-083,6303,6303,5803,58537,7003,585
2025-01-073,6853,6853,6253,63027,8003,630
2025-01-063,7803,8003,6603,67529,6003,675

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