6145 NITTOKU(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
2024-05-211,7741,7791,7431,745117,3001,745
2024-05-201,7221,7501,7041,734105,7001,734
2024-05-171,7401,7401,7151,73382,9001,733
2024-05-161,7771,7771,7241,750185,1001,750
2024-05-151,8201,8281,7951,80676,7001,806
2024-05-141,8451,8501,8151,817100,9001,817
2024-05-131,9191,9351,8501,863179,4001,863
2024-05-102,0122,0752,0002,04172,8002,041
2024-05-092,0342,0702,0172,04477,8002,044
2024-05-082,0062,0441,9862,03651,1002,036
2024-05-071,9752,0111,9692,00373,9002,003
2024-05-021,9651,9801,9491,96932,3001,969
2024-05-011,9231,9721,9231,96532,7001,965
2024-04-301,9261,9841,9261,95564,8001,955
2024-04-261,9101,9221,8851,91257,3001,912
2024-04-251,9341,9841,9301,93033,9001,930
2024-04-241,9221,9551,9051,93460,2001,934
2024-04-231,9391,9441,9061,91014,7001,910
2024-04-221,8961,9311,8851,93135,4001,931
2024-04-191,9481,9481,8781,90242,5001,902
2024-04-181,9201,9731,9151,94835,9001,948
2024-04-171,9621,9621,9201,93126,7001,931
2024-04-161,9651,9931,9481,94836,3001,948
2024-04-151,9801,9961,9701,98543,4001,985
2024-04-121,9602,0281,9602,01866,9002,018
2024-04-111,9141,9621,9141,95231,3001,952
2024-04-101,8811,9431,8811,92934,2001,929
2024-04-091,8991,9061,8701,90143,0001,901
2024-04-081,8881,9051,8541,87056,7001,870
2024-04-051,8761,9091,8681,89042,0001,890
2024-04-041,9201,9201,8961,89627,7001,896
2024-04-031,9011,9271,8871,90139,5001,901
2024-04-021,9881,9881,9211,92352,8001,923
2024-04-011,9962,0301,9601,96855,7001,968
2024-03-291,9721,9861,9551,97343,8001,973
2024-03-281,9792,0001,9691,97130,3001,971
2024-03-271,9942,0001,9731,98245,1001,982
2024-03-261,9952,0051,9931,99418,1001,994
2024-03-252,0262,0311,9951,99547,9001,995
2024-03-222,0402,0532,0262,03837,3002,038
2024-03-212,0282,0291,9962,02963,4002,029
2024-03-191,9932,0251,9522,009101,0002,009
2024-03-181,9451,9751,9281,964156,7001,964
2024-03-151,9501,9541,9201,94564,9001,945
2024-03-141,9561,9851,9341,952103,4001,952
2024-03-132,0002,0511,9701,990101,6001,990
2024-03-121,9311,9931,8941,993107,1001,993
2024-03-111,9871,9871,9301,943106,0001,943
2024-03-081,9592,0301,9512,012151,4002,012
2024-03-071,9601,9701,9201,93792,7001,937
2024-03-061,9071,9501,9061,95060,7001,950
2024-03-051,9201,9501,9011,93762,7001,937
2024-03-041,9111,9251,8961,91058,8001,910
2024-03-011,8951,9361,8841,90657,0001,906
2024-02-291,8751,9081,8481,89676,1001,896
2024-02-281,9001,9101,8801,88059,1001,880
2024-02-271,8971,9261,8811,90686,5001,906
2024-02-261,8781,9091,8721,90379,8001,903
2024-02-221,8831,8831,8451,86986,3001,869
2024-02-211,9181,9211,8731,88378,6001,883
2024-02-201,9451,9451,9111,91781,8001,917
2024-02-191,8851,9771,8851,964132,7001,964
2024-02-161,8661,9261,8561,885105,4001,885
2024-02-151,8981,8981,8051,843151,8001,843
2024-02-141,9041,9131,8551,873181,7001,873
2024-02-131,8981,9571,8831,900295,7001,900
2024-02-091,8001,8151,7661,784114,7001,784
2024-02-081,7871,7901,7591,786143,9001,786
2024-02-071,8381,8381,7871,787211,5001,787
2024-02-061,8861,8861,8471,85362,6001,853
2024-02-051,8651,8941,8551,88456,9001,884
2024-02-021,8601,8831,8491,851111,7001,851
2024-02-011,8561,8641,8351,84880,6001,848
2024-01-311,8671,8721,8531,86854,9001,868
2024-01-301,8861,9001,8591,865164,9001,865
2024-01-291,9091,9091,8831,88979,6001,889
2024-01-261,9201,9301,8961,90964,7001,909
2024-01-251,9201,9471,9161,92451,6001,924
2024-01-241,9401,9411,9111,91449,5001,914
2024-01-231,9511,9641,9321,94576,6001,945
2024-01-221,9451,9701,9371,94245,5001,942
2024-01-191,9291,9591,9251,94021,6001,940
2024-01-181,9211,9471,9161,91840,9001,918
2024-01-171,9701,9721,9201,92065,4001,920
2024-01-161,9961,9961,9601,96635,7001,966
2024-01-151,9982,0001,9731,98741,2001,987
2024-01-121,9821,9911,9601,98936,0001,989
2024-01-111,9991,9991,9591,97461,3001,974
2024-01-101,9691,9951,9691,98332,9001,983
2024-01-091,9772,0021,9611,96740,7001,967
2024-01-052,0002,0011,9551,96856,4001,968
2024-01-041,9772,0051,9612,00033,9002,000

分割・併合履歴 : [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株