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 |
---|---|---|---|---|---|---|
2025-02-13 | 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