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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 346 | 346 | 339 | 344 | 11,100 | 344 |
| 2025-12-11 | 344 | 350 | 342 | 343 | 12,600 | 343 |
| 2025-12-10 | 342 | 350 | 341 | 347 | 9,800 | 347 |
| 2025-12-09 | 344 | 347 | 342 | 342 | 3,900 | 342 |
| 2025-12-08 | 343 | 345 | 342 | 342 | 6,200 | 342 |
| 2025-12-05 | 342 | 345 | 342 | 343 | 1,700 | 343 |
| 2025-12-04 | 338 | 350 | 338 | 345 | 24,600 | 345 |
| 2025-12-03 | 350 | 352 | 346 | 346 | 4,000 | 346 |
| 2025-12-02 | 355 | 355 | 350 | 351 | 5,100 | 351 |
| 2025-12-01 | 351 | 355 | 350 | 350 | 3,800 | 350 |
| 2025-11-28 | 346 | 352 | 346 | 351 | 3,600 | 351 |
| 2025-11-27 | 346 | 352 | 344 | 346 | 6,600 | 346 |
| 2025-11-26 | 345 | 346 | 343 | 345 | 2,900 | 345 |
| 2025-11-25 | 341 | 353 | 341 | 346 | 8,700 | 346 |
| 2025-11-21 | 340 | 345 | 338 | 339 | 4,000 | 339 |
| 2025-11-20 | 344 | 344 | 340 | 340 | 12,800 | 340 |
| 2025-11-19 | 346 | 347 | 341 | 342 | 11,400 | 342 |
| 2025-11-18 | 347 | 347 | 341 | 341 | 7,000 | 341 |
| 2025-11-17 | 343 | 343 | 341 | 341 | 6,200 | 341 |
| 2025-11-14 | 344 | 344 | 335 | 343 | 17,300 | 343 |
| 2025-11-13 | 345 | 352 | 344 | 344 | 15,000 | 344 |
| 2025-11-12 | 352 | 352 | 346 | 348 | 4,000 | 348 |
| 2025-11-11 | 340 | 351 | 340 | 351 | 10,900 | 351 |
| 2025-11-10 | 340 | 345 | 340 | 340 | 15,900 | 340 |
| 2025-11-07 | 344 | 344 | 339 | 341 | 6,500 | 341 |
| 2025-11-06 | 341 | 345 | 341 | 345 | 6,600 | 345 |
| 2025-11-05 | 350 | 351 | 341 | 341 | 11,500 | 341 |
| 2025-11-04 | 359 | 359 | 348 | 350 | 25,900 | 350 |
| 2025-10-31 | 364 | 370 | 361 | 369 | 12,400 | 369 |
| 2025-10-30 | 366 | 368 | 363 | 364 | 20,300 | 364 |
| 2025-10-29 | 369 | 369 | 363 | 363 | 2,800 | 363 |
| 2025-10-28 | 379 | 379 | 366 | 366 | 22,700 | 366 |
| 2025-10-27 | 368 | 368 | 360 | 363 | 11,100 | 363 |
| 2025-10-24 | 361 | 361 | 360 | 361 | 2,400 | 361 |
| 2025-10-23 | 361 | 362 | 360 | 360 | 2,600 | 360 |
| 2025-10-22 | 361 | 362 | 361 | 361 | 2,800 | 361 |
| 2025-10-21 | 360 | 362 | 359 | 359 | 6,900 | 359 |
| 2025-10-20 | 368 | 368 | 354 | 359 | 9,900 | 359 |
| 2025-10-17 | 355 | 360 | 355 | 360 | 7,400 | 360 |
| 2025-10-16 | 359 | 359 | 356 | 357 | 13,200 | 357 |
| 2025-10-15 | 359 | 360 | 357 | 358 | 16,500 | 358 |
| 2025-10-14 | 363 | 364 | 361 | 361 | 5,200 | 361 |
| 2025-10-10 | 366 | 367 | 364 | 365 | 3,500 | 365 |
| 2025-10-09 | 368 | 369 | 366 | 368 | 2,200 | 368 |
| 2025-10-08 | 370 | 370 | 367 | 370 | 1,700 | 370 |
| 2025-10-07 | 371 | 371 | 368 | 368 | 4,000 | 368 |
| 2025-10-06 | 367 | 371 | 367 | 369 | 2,600 | 369 |
| 2025-10-03 | 368 | 369 | 365 | 366 | 1,500 | 366 |
| 2025-10-02 | 369 | 370 | 366 | 370 | 3,300 | 370 |
| 2025-10-01 | 365 | 369 | 365 | 368 | 1,300 | 368 |
| 2025-09-30 | 372 | 372 | 360 | 367 | 5,600 | 367 |
| 2025-09-29 | 374 | 374 | 370 | 373 | 1,200 | 373 |
| 2025-09-26 | 378 | 378 | 374 | 376 | 1,900 | 376 |
| 2025-09-25 | 376 | 377 | 374 | 376 | 1,400 | 376 |
| 2025-09-24 | 375 | 375 | 373 | 375 | 1,300 | 375 |
| 2025-09-22 | 377 | 377 | 372 | 373 | 5,400 | 373 |
| 2025-09-19 | 379 | 380 | 375 | 377 | 9,000 | 377 |
| 2025-09-18 | 377 | 378 | 375 | 378 | 5,500 | 378 |
| 2025-09-17 | 374 | 376 | 374 | 375 | 1,800 | 375 |
| 2025-09-16 | 375 | 377 | 373 | 377 | 4,700 | 377 |
| 2025-09-12 | 376 | 379 | 371 | 374 | 12,600 | 374 |
| 2025-09-11 | 376 | 376 | 373 | 375 | 2,600 | 375 |
| 2025-09-10 | 372 | 377 | 372 | 374 | 6,100 | 374 |
| 2025-09-09 | 373 | 374 | 368 | 374 | 3,500 | 374 |
| 2025-09-08 | 373 | 373 | 370 | 372 | 8,400 | 372 |
| 2025-09-05 | 373 | 376 | 371 | 373 | 5,300 | 373 |
| 2025-09-04 | 372 | 375 | 372 | 374 | 3,700 | 374 |
| 2025-09-03 | 369 | 373 | 369 | 370 | 5,700 | 370 |
| 2025-09-02 | 373 | 373 | 370 | 371 | 2,400 | 371 |
| 2025-09-01 | 372 | 373 | 366 | 371 | 7,800 | 371 |
| 2025-08-29 | 368 | 372 | 367 | 372 | 3,900 | 372 |
| 2025-08-28 | 366 | 369 | 365 | 368 | 4,000 | 368 |
| 2025-08-27 | 367 | 369 | 367 | 367 | 2,500 | 367 |
| 2025-08-26 | 373 | 373 | 366 | 367 | 4,600 | 367 |
| 2025-08-25 | 366 | 374 | 365 | 374 | 31,800 | 374 |
| 2025-08-22 | 368 | 368 | 364 | 368 | 800 | 368 |
| 2025-08-21 | 364 | 366 | 363 | 366 | 1,900 | 366 |
| 2025-08-20 | 366 | 368 | 363 | 363 | 5,600 | 363 |
| 2025-08-19 | 369 | 369 | 365 | 366 | 5,800 | 366 |
| 2025-08-18 | 366 | 368 | 364 | 367 | 5,800 | 367 |
| 2025-08-15 | 364 | 364 | 361 | 363 | 3,800 | 363 |
| 2025-08-14 | 368 | 368 | 361 | 361 | 9,000 | 361 |
| 2025-08-13 | 365 | 366 | 364 | 364 | 5,700 | 364 |
| 2025-08-12 | 365 | 366 | 361 | 361 | 6,100 | 361 |
| 2025-08-08 | 357 | 362 | 357 | 362 | 9,200 | 362 |
| 2025-08-07 | 361 | 362 | 358 | 358 | 11,000 | 358 |
| 2025-08-06 | 361 | 361 | 359 | 359 | 4,200 | 359 |
| 2025-08-05 | 359 | 364 | 355 | 362 | 13,600 | 362 |
| 2025-08-04 | 357 | 361 | 357 | 359 | 11,200 | 359 |
| 2025-08-01 | 364 | 386 | 360 | 364 | 91,500 | 364 |
| 2025-07-31 | 362 | 365 | 361 | 364 | 4,900 | 364 |
| 2025-07-30 | 361 | 364 | 360 | 360 | 6,000 | 360 |
| 2025-07-29 | 362 | 363 | 361 | 363 | 1,100 | 363 |
| 2025-07-28 | 365 | 366 | 362 | 362 | 2,400 | 362 |
| 2025-07-25 | 363 | 363 | 360 | 360 | 7,200 | 360 |
| 2025-07-24 | 362 | 364 | 361 | 362 | 5,800 | 362 |
| 2025-07-23 | 359 | 370 | 358 | 361 | 55,100 | 361 |
| 2025-07-22 | 364 | 364 | 358 | 361 | 26,900 | 361 |
| 2025-07-18 | 357 | 360 | 357 | 360 | 4,400 | 360 |
| 2025-07-17 | 362 | 362 | 358 | 359 | 5,400 | 359 |
| 2025-07-16 | 362 | 363 | 360 | 360 | 4,000 | 360 |
| 2025-07-15 | 358 | 362 | 358 | 361 | 3,400 | 361 |
| 2025-07-14 | 358 | 361 | 357 | 361 | 6,000 | 361 |
| 2025-07-11 | 361 | 361 | 355 | 358 | 3,900 | 358 |
| 2025-07-10 | 360 | 361 | 357 | 361 | 1,900 | 361 |
| 2025-07-09 | 356 | 360 | 355 | 360 | 5,500 | 360 |
| 2025-07-08 | 358 | 360 | 356 | 357 | 7,300 | 357 |
| 2025-07-07 | 357 | 357 | 352 | 357 | 6,500 | 357 |
| 2025-07-04 | 357 | 358 | 356 | 357 | 5,300 | 357 |
| 2025-07-03 | 358 | 361 | 357 | 359 | 6,100 | 359 |
| 2025-07-02 | 363 | 363 | 358 | 359 | 3,000 | 359 |
| 2025-07-01 | 358 | 365 | 358 | 361 | 7,400 | 361 |
| 2025-06-30 | 360 | 363 | 358 | 363 | 11,700 | 363 |
| 2025-06-27 | 358 | 360 | 356 | 360 | 2,900 | 360 |
| 2025-06-26 | 357 | 359 | 357 | 358 | 3,500 | 358 |
| 2025-06-25 | 357 | 358 | 353 | 357 | 12,700 | 357 |
| 2025-06-24 | 355 | 358 | 353 | 356 | 20,300 | 356 |
| 2025-06-23 | 358 | 358 | 353 | 355 | 10,600 | 355 |
| 2025-06-20 | 359 | 360 | 358 | 358 | 1,400 | 358 |
| 2025-06-19 | 359 | 360 | 357 | 360 | 10,000 | 360 |
| 2025-06-18 | 357 | 358 | 355 | 358 | 3,500 | 358 |
| 2025-06-17 | 356 | 358 | 352 | 356 | 6,000 | 356 |
| 2025-06-16 | 352 | 358 | 352 | 355 | 6,400 | 355 |
| 2025-06-13 | 355 | 356 | 352 | 352 | 6,100 | 352 |
| 2025-06-12 | 356 | 356 | 353 | 353 | 3,300 | 353 |
| 2025-06-11 | 355 | 356 | 353 | 353 | 5,500 | 353 |
| 2025-06-10 | 355 | 355 | 353 | 353 | 4,700 | 353 |
| 2025-06-09 | 358 | 358 | 355 | 355 | 2,600 | 355 |
| 2025-06-06 | 357 | 358 | 353 | 358 | 6,900 | 358 |
| 2025-06-05 | 355 | 358 | 355 | 356 | 2,300 | 356 |
| 2025-06-04 | 358 | 359 | 354 | 356 | 4,200 | 356 |
| 2025-06-03 | 358 | 361 | 355 | 360 | 7,500 | 360 |
| 2025-06-02 | 358 | 359 | 354 | 356 | 5,700 | 356 |
| 2025-05-30 | 354 | 355 | 354 | 354 | 600 | 354 |
| 2025-05-29 | 358 | 358 | 354 | 354 | 6,500 | 354 |
| 2025-05-28 | 356 | 362 | 356 | 356 | 7,600 | 356 |
| 2025-05-27 | 353 | 358 | 353 | 354 | 3,900 | 354 |
| 2025-05-26 | 358 | 358 | 350 | 353 | 21,200 | 353 |
| 2025-05-23 | 363 | 363 | 354 | 358 | 11,900 | 358 |
| 2025-05-22 | 356 | 363 | 350 | 363 | 36,300 | 363 |
| 2025-05-21 | 352 | 363 | 348 | 357 | 127,300 | 357 |
| 2025-05-20 | 360 | 360 | 352 | 352 | 8,100 | 352 |
| 2025-05-19 | 358 | 358 | 351 | 352 | 10,500 | 352 |
| 2025-05-16 | 356 | 357 | 353 | 353 | 12,600 | 353 |
| 2025-05-15 | 358 | 362 | 355 | 355 | 18,100 | 355 |
| 2025-05-14 | 358 | 388 | 353 | 360 | 272,500 | 360 |
| 2025-05-13 | 351 | 358 | 350 | 358 | 17,300 | 358 |
| 2025-05-12 | 350 | 352 | 348 | 348 | 13,900 | 348 |
| 2025-05-09 | 351 | 352 | 349 | 350 | 10,100 | 350 |
| 2025-05-08 | 353 | 354 | 352 | 352 | 4,300 | 352 |
| 2025-05-07 | 351 | 354 | 351 | 353 | 14,300 | 353 |
| 2025-05-02 | 360 | 360 | 347 | 349 | 50,000 | 349 |
| 2025-05-01 | 368 | 384 | 357 | 361 | 186,500 | 361 |
| 2025-04-30 | 360 | 369 | 357 | 361 | 26,500 | 361 |
| 2025-04-28 | 357 | 360 | 355 | 357 | 3,700 | 357 |
| 2025-04-25 | 360 | 360 | 356 | 356 | 3,100 | 356 |
| 2025-04-24 | 358 | 365 | 358 | 359 | 5,900 | 359 |
| 2025-04-23 | 360 | 360 | 354 | 359 | 13,400 | 359 |
| 2025-04-22 | 349 | 359 | 349 | 353 | 23,100 | 353 |
| 2025-04-21 | 365 | 365 | 351 | 353 | 51,800 | 353 |
| 2025-04-18 | 336 | 367 | 336 | 366 | 301,500 | 366 |
| 2025-04-17 | 336 | 340 | 335 | 340 | 5,000 | 340 |
| 2025-04-16 | 342 | 342 | 336 | 339 | 7,800 | 339 |
| 2025-04-15 | 342 | 345 | 340 | 343 | 6,200 | 343 |
| 2025-04-14 | 342 | 346 | 337 | 337 | 12,400 | 337 |
| 2025-04-11 | 334 | 343 | 329 | 342 | 4,600 | 342 |
| 2025-04-10 | 328 | 335 | 328 | 335 | 16,000 | 335 |
| 2025-04-09 | 317 | 324 | 315 | 317 | 71,000 | 317 |
| 2025-04-08 | 328 | 358 | 327 | 331 | 8,500 | 331 |
| 2025-04-07 | 321 | 321 | 312 | 312 | 32,200 | 312 |
| 2025-04-04 | 355 | 359 | 343 | 344 | 19,800 | 344 |
| 2025-04-03 | 356 | 370 | 354 | 363 | 14,700 | 363 |
| 2025-04-02 | 367 | 367 | 360 | 364 | 8,500 | 364 |
| 2025-04-01 | 364 | 365 | 363 | 365 | 5,200 | 365 |
| 2025-03-31 | 365 | 367 | 363 | 367 | 11,700 | 367 |
| 2025-03-28 | 365 | 371 | 361 | 365 | 6,300 | 365 |
| 2025-03-27 | 369 | 372 | 369 | 369 | 4,100 | 369 |
| 2025-03-26 | 373 | 380 | 369 | 371 | 13,400 | 371 |
| 2025-03-25 | 374 | 380 | 367 | 372 | 23,100 | 372 |
| 2025-03-24 | 369 | 380 | 366 | 368 | 21,500 | 368 |
| 2025-03-21 | 363 | 370 | 362 | 369 | 25,900 | 369 |
| 2025-03-19 | 364 | 364 | 361 | 362 | 11,000 | 362 |
| 2025-03-18 | 363 | 363 | 361 | 363 | 4,800 | 363 |
| 2025-03-17 | 357 | 363 | 354 | 363 | 18,500 | 363 |
| 2025-03-14 | 357 | 358 | 354 | 356 | 4,800 | 356 |
| 2025-03-13 | 359 | 359 | 353 | 356 | 5,600 | 356 |
| 2025-03-12 | 354 | 359 | 353 | 354 | 6,800 | 354 |
| 2025-03-11 | 350 | 353 | 350 | 353 | 2,400 | 353 |
| 2025-03-10 | 353 | 354 | 350 | 353 | 1,400 | 353 |
| 2025-03-07 | 355 | 355 | 347 | 352 | 10,700 | 352 |
| 2025-03-06 | 352 | 353 | 351 | 351 | 6,000 | 351 |
| 2025-03-05 | 351 | 357 | 348 | 352 | 12,200 | 352 |
| 2025-03-04 | 352 | 354 | 348 | 351 | 17,100 | 351 |
| 2025-03-03 | 351 | 351 | 350 | 351 | 3,800 | 351 |
| 2025-02-28 | 350 | 351 | 346 | 351 | 10,300 | 351 |
| 2025-02-27 | 350 | 350 | 345 | 349 | 10,800 | 349 |
| 2025-02-26 | 349 | 350 | 348 | 349 | 7,400 | 349 |
| 2025-02-25 | 350 | 350 | 348 | 350 | 5,000 | 350 |
| 2025-02-21 | 349 | 350 | 342 | 350 | 22,700 | 350 |
| 2025-02-20 | 350 | 352 | 348 | 350 | 14,000 | 350 |
| 2025-02-19 | 351 | 354 | 350 | 354 | 9,600 | 354 |
| 2025-02-18 | 359 | 359 | 350 | 353 | 15,100 | 353 |
| 2025-02-17 | 356 | 360 | 352 | 354 | 5,300 | 354 |
| 2025-02-14 | 358 | 360 | 355 | 360 | 5,100 | 360 |
| 2025-02-13 | 349 | 356 | 349 | 355 | 10,200 | 355 |
| 2025-02-12 | 352 | 352 | 346 | 349 | 15,000 | 349 |
| 2025-02-10 | 348 | 349 | 343 | 346 | 15,300 | 346 |
| 2025-02-07 | 350 | 351 | 344 | 345 | 17,200 | 345 |
| 2025-02-06 | 356 | 359 | 345 | 350 | 36,900 | 350 |
| 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