5393 ニチアス(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
2024-07-194,6904,7454,6704,720107,6004,720
2024-07-184,6504,7304,5954,650177,1004,650
2024-07-174,7804,7804,7004,720164,3004,720
2024-07-164,7504,8554,7504,765120,5004,765
2024-07-124,7804,8154,6904,745121,7004,745
2024-07-114,8454,9204,7854,825166,4004,825
2024-07-104,8004,8354,7754,835180,7004,835
2024-07-094,8004,8254,7354,805115,8004,805
2024-07-084,8304,8404,7004,740135,2004,740
2024-07-054,8554,8804,8004,835125,6004,835
2024-07-044,7604,8554,7604,855118,9004,855
2024-07-034,7104,7704,6604,755126,1004,755
2024-07-024,7204,7554,6704,720224,4004,720
2024-07-014,7554,7654,7154,755153,8004,755
2024-06-284,7654,7754,6604,720213,3004,720
2024-06-274,6504,7504,6504,740180,8004,740
2024-06-264,5704,6504,5704,635116,4004,635
2024-06-254,5304,5954,5304,570134,3004,570
2024-06-244,5404,5704,4804,535149,7004,535
2024-06-214,5304,5754,4804,500349,7004,500
2024-06-204,6054,6054,5054,535149,6004,535
2024-06-194,7204,7304,6104,650136,7004,650
2024-06-184,7704,7954,7004,710110,8004,710
2024-06-174,7154,7304,6754,720125,0004,720
2024-06-144,6904,7254,6254,720257,7004,720
2024-06-134,8404,8704,7154,720245,2004,720
2024-06-124,5904,7904,5804,770335,4004,770
2024-06-114,6354,6504,5204,540148,0004,540
2024-06-104,4654,6004,4654,595161,4004,595
2024-06-074,5404,5854,4654,465146,9004,465
2024-06-064,6254,6404,5654,575154,3004,575
2024-06-054,5554,5854,4854,510208,4004,510
2024-06-044,7254,7654,5254,525300,0004,525
2024-06-034,7454,8104,7104,775228,0004,775
2024-05-314,7554,7854,7054,755422,4004,755
2024-05-304,6204,7454,6154,685254,4004,685
2024-05-294,5454,6654,5354,665212,7004,665
2024-05-284,5604,5854,5304,555209,8004,555
2024-05-274,5104,5304,4654,530169,8004,530
2024-05-244,4404,5154,4354,480147,2004,480
2024-05-234,4704,5054,4354,475131,3004,475
2024-05-224,4754,5404,4354,470211,7004,470
2024-05-214,4554,4954,4554,475130,5004,475
2024-05-204,4104,4354,4004,400145,0004,400
2024-05-174,3104,4004,3054,395117,4004,395
2024-05-164,3504,3804,3204,350206,6004,350
2024-05-154,3304,3604,3054,330189,5004,330
2024-05-144,2854,3104,2204,260254,3004,260
2024-05-134,3004,3504,2804,305203,8004,305
2024-05-104,3754,4004,2404,290225,2004,290
2024-05-094,1954,3504,1954,310220,2004,310
2024-05-084,0954,2104,0654,195480,1004,195
2024-05-074,3004,3104,2254,235212,3004,235
2024-05-024,2004,2654,1854,250120,9004,250
2024-05-014,2704,3104,2104,250136,6004,250
2024-04-304,3004,3704,2504,340216,3004,340
2024-04-264,1004,3154,0604,300635,1004,300
2024-04-254,1604,2004,0904,170430,1004,170
2024-04-244,0404,1504,0304,150246,2004,150
2024-04-233,9954,0403,9954,02079,8004,020
2024-04-224,0404,0553,9904,015101,9004,015
2024-04-194,0354,0653,9203,990193,9003,990
2024-04-183,9904,0803,9704,045245,1004,045
2024-04-174,0204,0453,9353,995228,6003,995
2024-04-164,1004,1304,0154,040157,2004,040
2024-04-154,0604,1654,0554,155140,4004,155
2024-04-124,1104,1204,0754,120111,1004,120
2024-04-114,0354,0854,0054,075104,2004,075
2024-04-104,0004,0553,9954,05098,4004,050
2024-04-094,0504,0604,0104,03094,3004,030
2024-04-084,0304,0554,0104,02597,6004,025
2024-04-053,9854,0003,9403,98077,1003,980
2024-04-043,9904,0603,9754,010126,5004,010
2024-04-033,9553,9953,9253,975160,3003,975
2024-04-023,9654,0153,9203,955116,4003,955
2024-04-014,1004,1003,9753,99593,8003,995
2024-03-294,0354,0854,0304,07088,7004,070
2024-03-284,1004,1004,0304,035118,4004,035
2024-03-274,0604,1504,0454,125163,2004,125
2024-03-264,0854,0904,0454,04588,3004,045
2024-03-254,0954,1004,0554,085144,2004,085
2024-03-224,0254,0904,0204,080133,6004,080
2024-03-214,0804,0804,0104,025161,7004,025
2024-03-194,0004,0353,9754,030135,2004,030
2024-03-183,9854,0203,9603,980139,0003,980
2024-03-153,9453,9903,9403,970195,0003,970
2024-03-143,9203,9753,9053,97584,2003,975
2024-03-133,9804,0003,9053,93084,2003,930
2024-03-123,8903,9403,8453,93098,5003,930
2024-03-113,9403,9503,8403,905148,9003,905
2024-03-083,9203,9903,8653,985201,8003,985
2024-03-074,0104,0353,9353,975171,9003,975
2024-03-064,0304,0303,9253,955179,1003,955
2024-03-053,9603,9953,9153,965162,8003,965
2024-03-043,9203,9603,9203,935138,5003,935
2024-03-013,9103,9303,8753,920101,8003,920
2024-02-293,9003,9553,8903,930276,8003,930
2024-02-283,9003,9303,8753,890161,2003,890
2024-02-273,8003,8853,7853,845137,4003,845
2024-02-263,8503,8503,7753,800149,2003,800
2024-02-223,8003,8103,7453,760131,0003,760
2024-02-213,7853,7953,7303,760122,7003,760
2024-02-203,7353,7753,7303,775110,2003,775
2024-02-193,7103,7553,7003,745140,9003,745
2024-02-163,6403,7453,6403,735171,0003,735
2024-02-153,6403,6903,6203,635140,3003,635
2024-02-143,6353,6753,6203,630202,6003,630
2024-02-133,5403,6303,5303,620239,3003,620
2024-02-093,6703,6803,4903,490361,8003,490
2024-02-083,4503,4503,3003,390194,6003,390
2024-02-073,4003,4403,4003,44086,9003,440
2024-02-063,4303,4503,4103,41082,0003,410
2024-02-053,4653,4853,4203,44086,3003,440
2024-02-023,4653,4653,4203,42577,9003,425
2024-02-013,4353,4603,4303,440105,7003,440
2024-01-313,3803,4753,3803,465133,5003,465
2024-01-303,4253,4303,3953,39563,0003,395
2024-01-293,4403,4503,4253,43075,7003,430
2024-01-263,4003,4203,3853,385103,1003,385
2024-01-253,3753,4153,3753,410105,1003,410
2024-01-243,4103,4103,3553,37095,7003,370
2024-01-233,4453,4453,4103,41587,7003,415
2024-01-223,4003,4253,4003,42071,2003,420
2024-01-193,3603,3703,3353,370130,8003,370
2024-01-183,3503,3653,3253,32585,7003,325
2024-01-173,3753,4303,3503,350113,9003,350
2024-01-163,4353,4353,3753,380136,0003,380
2024-01-153,4003,4553,3953,43567,5003,435
2024-01-123,4153,4303,3803,395123,9003,395
2024-01-113,4403,4503,4053,41082,9003,410
2024-01-103,4053,4453,3953,41593,4003,415
2024-01-093,4053,4403,3753,415145,7003,415
2024-01-053,4453,4603,3903,390111,5003,390
2024-01-043,3753,4353,3353,435134,7003,435

分割・併合履歴 : [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株