6467 (株)ニチダイ 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 348 | 358 | 348 | 348 | 32,800 | 348 |
| 2025-02-04 | 363 | 363 | 342 | 349 | 90,800 | 349 |
| 2025-02-03 | 375 | 385 | 363 | 363 | 84,300 | 363 |
| 2025-01-31 | 371 | 377 | 371 | 377 | 12,000 | 377 |
| 2025-01-30 | 373 | 373 | 367 | 371 | 12,000 | 371 |
| 2025-01-29 | 368 | 372 | 367 | 371 | 10,800 | 371 |
| 2025-01-28 | 372 | 373 | 368 | 368 | 13,500 | 368 |
| 2025-01-27 | 373 | 373 | 367 | 372 | 11,500 | 372 |
| 2025-01-24 | 371 | 372 | 360 | 372 | 28,000 | 372 |
| 2025-01-23 | 370 | 372 | 366 | 369 | 3,400 | 369 |
| 2025-01-22 | 366 | 372 | 366 | 372 | 6,000 | 372 |
| 2025-01-21 | 366 | 367 | 360 | 364 | 14,500 | 364 |
| 2025-01-20 | 369 | 373 | 365 | 367 | 11,700 | 367 |
| 2025-01-17 | 365 | 367 | 361 | 367 | 14,700 | 367 |
| 2025-01-16 | 370 | 371 | 357 | 357 | 34,400 | 357 |
| 2025-01-15 | 379 | 379 | 365 | 365 | 33,700 | 365 |
| 2025-01-14 | 375 | 377 | 370 | 371 | 19,100 | 371 |
| 2025-01-10 | 380 | 380 | 372 | 375 | 21,100 | 375 |
| 2025-01-09 | 392 | 392 | 378 | 379 | 17,700 | 379 |
| 2025-01-08 | 394 | 395 | 387 | 388 | 15,100 | 388 |
| 2025-01-07 | 396 | 396 | 389 | 394 | 5,300 | 394 |
| 2025-01-06 | 399 | 399 | 388 | 395 | 16,300 | 395 |
分割・併合履歴 ： なし