6145 NITTOKU(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
2025-04-23	1,991	2,025	1,991	2,020	23,700	2,020
2025-04-22	1,986	1,999	1,970	1,991	45,500	1,991
2025-04-21	1,980	1,997	1,965	1,986	32,000	1,986
2025-04-18	1,950	1,974	1,950	1,974	51,000	1,974
2025-04-17	1,907	1,971	1,907	1,961	46,100	1,961
2025-04-16	1,910	1,951	1,897	1,916	74,800	1,916
2025-04-15	1,950	1,950	1,920	1,949	77,700	1,949
2025-04-14	1,970	1,975	1,920	1,930	81,700	1,930
2025-04-11	1,900	1,949	1,853	1,949	93,000	1,949
2025-04-10	1,977	1,977	1,899	1,919	117,600	1,919
2025-04-09	1,825	1,842	1,789	1,817	86,500	1,817
2025-04-08	1,840	1,895	1,840	1,865	93,800	1,865
2025-04-07	1,850	1,855	1,781	1,800	105,600	1,800
2025-04-04	1,980	1,982	1,853	1,900	99,700	1,900
2025-04-03	2,000	2,005	1,968	2,002	68,500	2,002
2025-04-02	2,130	2,130	2,050	2,050	47,200	2,050
2025-04-01	2,139	2,139	2,086	2,099	49,400	2,099
2025-03-31	2,158	2,180	2,066	2,113	76,400	2,113
2025-03-28	2,173	2,240	2,164	2,181	87,900	2,181
2025-03-27	2,184	2,201	2,159	2,194	77,800	2,194
2025-03-26	2,207	2,210	2,174	2,177	42,700	2,177
2025-03-25	2,200	2,209	2,167	2,181	64,100	2,181
2025-03-24	2,173	2,208	2,161	2,162	76,800	2,162
2025-03-21	2,156	2,193	2,156	2,172	46,400	2,172
2025-03-19	2,152	2,186	2,152	2,167	39,900	2,167
2025-03-18	2,139	2,180	2,139	2,162	62,700	2,162
2025-03-17	2,107	2,146	2,102	2,120	68,800	2,120
2025-03-14	2,063	2,107	2,063	2,100	75,000	2,100
2025-03-13	2,113	2,160	2,095	2,101	46,600	2,101
2025-03-12	2,123	2,128	2,086	2,088	61,100	2,088
2025-03-11	2,173	2,174	2,092	2,133	142,100	2,133
2025-03-10	2,205	2,205	2,177	2,189	59,900	2,189
2025-03-07	2,219	2,243	2,187	2,205	117,600	2,205
2025-03-06	2,160	2,238	2,160	2,228	164,100	2,228
2025-03-05	2,170	2,183	2,068	2,115	251,300	2,115
2025-03-04	2,121	2,197	2,113	2,182	146,500	2,182
2025-03-03	2,180	2,188	2,140	2,171	83,500	2,171
2025-02-28	2,162	2,185	2,150	2,177	115,800	2,177
2025-02-27	2,144	2,195	2,112	2,170	147,900	2,170
2025-02-26	2,099	2,169	2,069	2,144	162,100	2,144
2025-02-25	2,110	2,153	2,104	2,132	126,500	2,132
2025-02-21	2,068	2,126	2,068	2,106	143,800	2,106
2025-02-20	2,104	2,104	2,034	2,087	131,500	2,087
2025-02-19	2,054	2,141	2,044	2,135	121,900	2,135
2025-02-18	2,060	2,106	2,024	2,061	101,600	2,061
2025-02-17	2,026	2,076	2,024	2,034	185,900	2,034
2025-02-14	2,133	2,146	1,984	2,076	132,900	2,076
2025-02-13	2,141	2,153	2,134	2,151	58,800	2,151
2025-02-12	2,144	2,161	2,128	2,141	68,800	2,141
2025-02-10	2,123	2,158	2,113	2,136	70,800	2,136
2025-02-07	2,115	2,129	2,108	2,123	64,000	2,123
2025-02-06	2,109	2,128	2,109	2,121	60,700	2,121
2025-02-05	2,100	2,115	2,088	2,100	85,500	2,100
2025-02-04	2,100	2,114	2,076	2,079	79,300	2,079
2025-02-03	2,109	2,137	2,072	2,079	127,300	2,079
2025-01-31	2,104	2,126	2,102	2,108	76,200	2,108
2025-01-30	2,119	2,148	2,090	2,098	84,700	2,098
2025-01-29	2,095	2,128	2,087	2,119	91,900	2,119
2025-01-28	2,110	2,122	2,086	2,090	77,900	2,090
2025-01-27	2,100	2,124	2,100	2,112	71,900	2,112
2025-01-24	2,101	2,106	2,066	2,071	85,800	2,071
2025-01-23	2,123	2,125	2,088	2,088	71,500	2,088
2025-01-22	2,083	2,115	2,065	2,115	128,700	2,115
2025-01-21	2,088	2,100	2,061	2,073	114,900	2,073
2025-01-20	2,067	2,088	2,049	2,079	99,500	2,079
2025-01-17	2,055	2,074	2,052	2,062	78,900	2,062
2025-01-16	2,055	2,068	2,033	2,045	129,700	2,045
2025-01-15	2,055	2,074	2,044	2,053	127,500	2,053
2025-01-14	2,049	2,063	2,031	2,032	157,100	2,032
2025-01-10	2,045	2,068	2,045	2,055	59,200	2,055
2025-01-09	2,059	2,083	2,044	2,045	127,900	2,045
2025-01-08	2,053	2,067	2,026	2,058	120,300	2,058
2025-01-07	2,059	2,079	2,051	2,060	141,600	2,060
2025-01-06	2,062	2,067	2,034	2,043	131,300	2,043

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30