6467 (株)ニチダイ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 391 | 395 | 381 | 381 | 153,000 | 381 |
| 2024-05-01 | 397 | 414 | 392 | 414 | 168,100 | 414 |
| 2024-04-30 | 380 | 391 | 376 | 391 | 49,000 | 391 |
| 2024-04-26 | 385 | 385 | 375 | 379 | 31,100 | 379 |
| 2024-04-25 | 386 | 388 | 375 | 380 | 106,500 | 380 |
| 2024-04-24 | 400 | 439 | 380 | 385 | 1,128,800 | 385 |
| 2024-04-23 | 360 | 362 | 359 | 360 | 11,400 | 360 |
| 2024-04-22 | 360 | 361 | 357 | 359 | 13,800 | 359 |
| 2024-04-19 | 361 | 364 | 357 | 360 | 9,500 | 360 |
| 2024-04-18 | 356 | 363 | 356 | 363 | 4,200 | 363 |
| 2024-04-17 | 359 | 359 | 356 | 357 | 6,700 | 357 |
| 2024-04-16 | 361 | 362 | 356 | 360 | 10,300 | 360 |
| 2024-04-15 | 366 | 366 | 358 | 361 | 17,600 | 361 |
| 2024-04-12 | 367 | 370 | 367 | 369 | 6,000 | 369 |
| 2024-04-11 | 370 | 370 | 368 | 369 | 5,500 | 369 |
| 2024-04-10 | 375 | 376 | 370 | 370 | 17,900 | 370 |
| 2024-04-09 | 379 | 379 | 371 | 375 | 9,900 | 375 |
| 2024-04-08 | 381 | 383 | 375 | 377 | 37,300 | 377 |
| 2024-04-05 | 377 | 390 | 369 | 373 | 97,700 | 373 |
| 2024-04-04 | 367 | 370 | 367 | 369 | 11,200 | 369 |
| 2024-04-03 | 368 | 369 | 364 | 365 | 13,800 | 365 |
| 2024-04-02 | 371 | 372 | 369 | 369 | 6,100 | 369 |
| 2024-04-01 | 373 | 375 | 370 | 372 | 8,900 | 372 |
| 2024-03-29 | 368 | 370 | 367 | 370 | 3,100 | 370 |
| 2024-03-28 | 367 | 370 | 366 | 366 | 2,900 | 366 |
| 2024-03-27 | 368 | 370 | 367 | 370 | 7,200 | 370 |
| 2024-03-26 | 369 | 369 | 366 | 366 | 2,900 | 366 |
| 2024-03-25 | 369 | 369 | 365 | 366 | 5,100 | 366 |
| 2024-03-22 | 368 | 369 | 365 | 369 | 2,700 | 369 |
| 2024-03-21 | 363 | 369 | 362 | 365 | 9,600 | 365 |
| 2024-03-19 | 369 | 370 | 363 | 365 | 10,400 | 365 |
| 2024-03-18 | 360 | 368 | 360 | 367 | 6,800 | 367 |
| 2024-03-15 | 359 | 359 | 356 | 359 | 4,600 | 359 |
| 2024-03-14 | 359 | 359 | 358 | 359 | 700 | 359 |
| 2024-03-13 | 357 | 359 | 355 | 357 | 4,600 | 357 |
| 2024-03-12 | 357 | 357 | 357 | 357 | 1,200 | 357 |
| 2024-03-11 | 357 | 358 | 356 | 357 | 4,400 | 357 |
| 2024-03-08 | 356 | 358 | 356 | 357 | 3,100 | 357 |
| 2024-03-07 | 358 | 360 | 358 | 358 | 3,300 | 358 |
| 2024-03-06 | 358 | 360 | 356 | 360 | 2,700 | 360 |
| 2024-03-05 | 361 | 361 | 355 | 358 | 11,400 | 358 |
| 2024-03-04 | 362 | 363 | 361 | 362 | 3,400 | 362 |
| 2024-03-01 | 362 | 366 | 361 | 362 | 2,100 | 362 |
| 2024-02-29 | 363 | 366 | 361 | 362 | 4,300 | 362 |
| 2024-02-28 | 368 | 369 | 360 | 360 | 9,400 | 360 |
| 2024-02-27 | 365 | 370 | 365 | 370 | 5,300 | 370 |
| 2024-02-26 | 368 | 369 | 361 | 365 | 10,900 | 365 |
| 2024-02-22 | 374 | 374 | 367 | 367 | 7,600 | 367 |
| 2024-02-21 | 366 | 369 | 365 | 369 | 2,500 | 369 |
| 2024-02-20 | 372 | 372 | 365 | 370 | 12,700 | 370 |
| 2024-02-19 | 370 | 374 | 362 | 364 | 27,000 | 364 |
| 2024-02-16 | 358 | 358 | 352 | 357 | 8,600 | 357 |
| 2024-02-15 | 365 | 365 | 355 | 358 | 8,800 | 358 |
| 2024-02-14 | 363 | 363 | 358 | 362 | 6,800 | 362 |
| 2024-02-13 | 366 | 366 | 361 | 364 | 1,600 | 364 |
| 2024-02-09 | 366 | 366 | 362 | 362 | 5,500 | 362 |
| 2024-02-08 | 362 | 376 | 360 | 362 | 36,900 | 362 |
| 2024-02-07 | 361 | 365 | 361 | 365 | 4,600 | 365 |
| 2024-02-06 | 364 | 366 | 362 | 365 | 3,600 | 365 |
| 2024-02-05 | 365 | 366 | 361 | 363 | 11,200 | 363 |
| 2024-02-02 | 380 | 381 | 363 | 366 | 67,100 | 366 |
| 2024-02-01 | 365 | 372 | 361 | 372 | 18,000 | 372 |
| 2024-01-31 | 366 | 368 | 362 | 368 | 6,800 | 368 |
| 2024-01-30 | 361 | 366 | 359 | 366 | 8,200 | 366 |
| 2024-01-29 | 360 | 362 | 359 | 361 | 1,200 | 361 |
| 2024-01-26 | 362 | 364 | 360 | 360 | 4,000 | 360 |
| 2024-01-25 | 361 | 366 | 361 | 366 | 2,100 | 366 |
| 2024-01-24 | 361 | 365 | 361 | 364 | 2,500 | 364 |
| 2024-01-23 | 363 | 366 | 361 | 361 | 4,600 | 361 |
| 2024-01-22 | 361 | 367 | 361 | 363 | 3,800 | 363 |
| 2024-01-19 | 367 | 367 | 360 | 360 | 14,700 | 360 |
| 2024-01-18 | 372 | 378 | 363 | 363 | 26,100 | 363 |
| 2024-01-17 | 360 | 380 | 360 | 372 | 107,200 | 372 |
| 2024-01-16 | 353 | 357 | 349 | 350 | 8,500 | 350 |
| 2024-01-15 | 358 | 358 | 350 | 350 | 2,700 | 350 |
| 2024-01-12 | 353 | 358 | 352 | 357 | 9,000 | 357 |
| 2024-01-11 | 354 | 355 | 351 | 353 | 6,400 | 353 |
| 2024-01-10 | 351 | 354 | 350 | 353 | 1,700 | 353 |
| 2024-01-09 | 349 | 353 | 349 | 351 | 6,700 | 351 |
| 2024-01-05 | 346 | 350 | 345 | 349 | 12,000 | 349 |
| 2024-01-04 | 343 | 344 | 341 | 344 | 2,100 | 344 |
分割・併合履歴 ： なし
