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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 396 | 398 | 391 | 396 | 13,300 | 396 |
| 2024-12-27 | 386 | 400 | 383 | 398 | 20,300 | 398 |
| 2024-12-26 | 381 | 395 | 381 | 383 | 15,200 | 383 |
| 2024-12-25 | 388 | 389 | 370 | 380 | 67,100 | 380 |
| 2024-12-24 | 400 | 405 | 380 | 380 | 39,100 | 380 |
| 2024-12-23 | 388 | 401 | 388 | 401 | 40,600 | 401 |
| 2024-12-20 | 387 | 393 | 374 | 390 | 34,800 | 390 |
| 2024-12-19 | 382 | 392 | 375 | 385 | 34,000 | 385 |
| 2024-12-18 | 372 | 391 | 368 | 382 | 45,800 | 382 |
| 2024-12-17 | 371 | 372 | 366 | 372 | 15,800 | 372 |
| 2024-12-16 | 374 | 374 | 368 | 368 | 17,100 | 368 |
| 2024-12-13 | 372 | 375 | 369 | 369 | 15,300 | 369 |
| 2024-12-12 | 375 | 377 | 370 | 373 | 18,300 | 373 |
| 2024-12-11 | 374 | 379 | 373 | 377 | 11,400 | 377 |
| 2024-12-10 | 376 | 381 | 372 | 376 | 24,200 | 376 |
| 2024-12-09 | 366 | 377 | 366 | 377 | 13,800 | 377 |
| 2024-12-06 | 357 | 369 | 357 | 369 | 21,100 | 369 |
| 2024-12-05 | 368 | 368 | 359 | 359 | 17,900 | 359 |
| 2024-12-04 | 366 | 367 | 361 | 363 | 16,000 | 363 |
| 2024-12-03 | 367 | 370 | 367 | 368 | 13,800 | 368 |
| 2024-12-02 | 372 | 376 | 367 | 370 | 20,000 | 370 |
| 2024-11-29 | 375 | 379 | 372 | 374 | 11,900 | 374 |
| 2024-11-28 | 374 | 383 | 373 | 378 | 11,400 | 378 |
| 2024-11-27 | 379 | 382 | 373 | 373 | 29,900 | 373 |
| 2024-11-26 | 394 | 394 | 380 | 380 | 40,100 | 380 |
| 2024-11-25 | 398 | 402 | 392 | 392 | 36,300 | 392 |
| 2024-11-22 | 387 | 400 | 385 | 399 | 24,900 | 399 |
| 2024-11-21 | 390 | 390 | 383 | 388 | 16,500 | 388 |
| 2024-11-20 | 387 | 390 | 383 | 386 | 9,000 | 386 |
| 2024-11-19 | 399 | 399 | 381 | 386 | 46,700 | 386 |
| 2024-11-18 | 387 | 403 | 387 | 395 | 26,000 | 395 |
| 2024-11-15 | 395 | 395 | 386 | 388 | 28,500 | 388 |
| 2024-11-14 | 393 | 400 | 387 | 393 | 36,500 | 393 |
| 2024-11-13 | 394 | 406 | 391 | 397 | 43,700 | 397 |
| 2024-11-12 | 410 | 410 | 391 | 391 | 106,100 | 391 |
| 2024-11-11 | 413 | 413 | 402 | 409 | 56,900 | 409 |
| 2024-11-08 | 419 | 427 | 413 | 418 | 34,500 | 418 |
| 2024-11-07 | 416 | 422 | 407 | 414 | 48,300 | 414 |
| 2024-11-06 | 423 | 427 | 407 | 422 | 96,400 | 422 |
| 2024-11-05 | 438 | 455 | 410 | 425 | 139,900 | 425 |
| 2024-11-01 | 460 | 465 | 447 | 460 | 123,600 | 460 |
| 2024-10-31 | 436 | 464 | 435 | 464 | 122,000 | 464 |
| 2024-10-30 | 442 | 450 | 430 | 434 | 115,600 | 434 |
| 2024-10-29 | 430 | 449 | 424 | 436 | 81,200 | 436 |
| 2024-10-28 | 430 | 444 | 428 | 435 | 105,900 | 435 |
| 2024-10-25 | 409 | 455 | 402 | 444 | 460,900 | 444 |
| 2024-10-24 | 400 | 409 | 394 | 409 | 65,100 | 409 |
| 2024-10-23 | 412 | 452 | 395 | 398 | 415,600 | 398 |
| 2024-10-22 | 436 | 437 | 416 | 418 | 197,000 | 418 |
| 2024-10-21 | 456 | 471 | 441 | 449 | 203,700 | 449 |
| 2024-10-18 | 463 | 480 | 428 | 464 | 792,900 | 464 |
| 2024-10-17 | 498 | 513 | 469 | 491 | 669,200 | 491 |
| 2024-10-16 | 474 | 523 | 458 | 505 | 2,060,100 | 505 |
| 2024-10-15 | 479 | 495 | 474 | 495 | 784,200 | 495 |
| 2024-10-11 | 415 | 415 | 415 | 415 | 93,700 | 415 |
| 2024-10-10 | 340 | 340 | 332 | 335 | 7,400 | 335 |
| 2024-10-09 | 345 | 345 | 334 | 338 | 7,400 | 338 |
| 2024-10-08 | 346 | 347 | 345 | 345 | 1,500 | 345 |
| 2024-10-07 | 349 | 351 | 343 | 350 | 13,300 | 350 |
| 2024-10-04 | 353 | 354 | 345 | 345 | 15,800 | 345 |
| 2024-10-03 | 342 | 353 | 342 | 353 | 21,900 | 353 |
| 2024-10-02 | 333 | 350 | 323 | 343 | 33,700 | 343 |
| 2024-10-01 | 330 | 334 | 328 | 330 | 4,200 | 330 |
| 2024-09-30 | 318 | 330 | 305 | 330 | 11,500 | 330 |
| 2024-09-27 | 324 | 324 | 318 | 322 | 12,100 | 322 |
| 2024-09-26 | 330 | 330 | 322 | 326 | 5,600 | 326 |
| 2024-09-25 | 324 | 330 | 324 | 329 | 17,900 | 329 |
| 2024-09-24 | 324 | 331 | 320 | 321 | 18,900 | 321 |
| 2024-09-20 | 321 | 323 | 318 | 319 | 5,800 | 319 |
| 2024-09-19 | 322 | 324 | 319 | 320 | 10,300 | 320 |
| 2024-09-18 | 325 | 325 | 319 | 319 | 5,100 | 319 |
| 2024-09-17 | 319 | 320 | 318 | 319 | 6,700 | 319 |
| 2024-09-13 | 315 | 318 | 312 | 317 | 7,400 | 317 |
| 2024-09-12 | 316 | 319 | 314 | 315 | 19,500 | 315 |
| 2024-09-11 | 319 | 320 | 315 | 316 | 8,400 | 316 |
| 2024-09-10 | 323 | 323 | 318 | 323 | 7,700 | 323 |
| 2024-09-09 | 320 | 323 | 319 | 323 | 5,200 | 323 |
| 2024-09-06 | 330 | 330 | 323 | 325 | 2,200 | 325 |
| 2024-09-05 | 330 | 332 | 329 | 330 | 2,200 | 330 |
| 2024-09-04 | 335 | 335 | 328 | 329 | 9,800 | 329 |
| 2024-09-03 | 339 | 339 | 336 | 337 | 2,700 | 337 |
| 2024-09-02 | 339 | 339 | 336 | 338 | 11,200 | 338 |
| 2024-08-30 | 339 | 342 | 338 | 338 | 5,200 | 338 |
| 2024-08-29 | 347 | 347 | 333 | 340 | 8,800 | 340 |
| 2024-08-28 | 341 | 351 | 341 | 343 | 14,100 | 343 |
| 2024-08-27 | 339 | 351 | 337 | 348 | 17,400 | 348 |
| 2024-08-26 | 342 | 342 | 335 | 339 | 4,700 | 339 |
| 2024-08-23 | 339 | 343 | 336 | 336 | 7,800 | 336 |
| 2024-08-22 | 343 | 345 | 337 | 340 | 8,700 | 340 |
| 2024-08-21 | 342 | 345 | 340 | 343 | 2,900 | 343 |
| 2024-08-20 | 350 | 351 | 339 | 342 | 42,800 | 342 |
| 2024-08-19 | 339 | 357 | 335 | 345 | 82,000 | 345 |
| 2024-08-16 | 331 | 332 | 325 | 331 | 57,000 | 331 |
| 2024-08-15 | 332 | 332 | 323 | 328 | 6,400 | 328 |
| 2024-08-14 | 325 | 334 | 321 | 330 | 17,800 | 330 |
| 2024-08-13 | 318 | 324 | 318 | 321 | 8,000 | 321 |
| 2024-08-09 | 321 | 332 | 311 | 318 | 34,400 | 318 |
| 2024-08-08 | 324 | 324 | 320 | 321 | 3,300 | 321 |
| 2024-08-07 | 317 | 323 | 316 | 320 | 9,800 | 320 |
| 2024-08-06 | 319 | 324 | 311 | 318 | 38,400 | 318 |
| 2024-08-05 | 344 | 344 | 311 | 321 | 62,900 | 321 |
| 2024-08-02 | 346 | 357 | 343 | 352 | 64,200 | 352 |
| 2024-08-01 | 358 | 358 | 349 | 349 | 22,300 | 349 |
| 2024-07-31 | 356 | 356 | 351 | 355 | 8,700 | 355 |
| 2024-07-30 | 351 | 355 | 350 | 355 | 7,600 | 355 |
| 2024-07-29 | 350 | 354 | 348 | 354 | 14,900 | 354 |
| 2024-07-26 | 347 | 350 | 347 | 350 | 7,500 | 350 |
| 2024-07-25 | 347 | 349 | 347 | 347 | 4,200 | 347 |
| 2024-07-24 | 348 | 349 | 347 | 347 | 3,100 | 347 |
| 2024-07-23 | 349 | 351 | 349 | 349 | 4,700 | 349 |
| 2024-07-22 | 349 | 350 | 347 | 347 | 9,800 | 347 |
| 2024-07-19 | 351 | 351 | 349 | 349 | 13,500 | 349 |
| 2024-07-18 | 350 | 350 | 348 | 350 | 13,700 | 350 |
| 2024-07-17 | 353 | 353 | 350 | 350 | 9,200 | 350 |
| 2024-07-16 | 355 | 355 | 351 | 351 | 20,300 | 351 |
| 2024-07-12 | 348 | 351 | 348 | 350 | 24,400 | 350 |
| 2024-07-11 | 349 | 351 | 348 | 348 | 5,800 | 348 |
| 2024-07-10 | 351 | 353 | 348 | 348 | 11,100 | 348 |
| 2024-07-09 | 353 | 353 | 349 | 350 | 3,700 | 350 |
| 2024-07-08 | 352 | 353 | 349 | 349 | 13,100 | 349 |
| 2024-07-05 | 352 | 355 | 351 | 351 | 7,000 | 351 |
| 2024-07-04 | 357 | 357 | 353 | 353 | 6,400 | 353 |
| 2024-07-03 | 355 | 356 | 352 | 355 | 11,900 | 355 |
| 2024-07-02 | 361 | 361 | 355 | 355 | 9,500 | 355 |
| 2024-07-01 | 350 | 364 | 350 | 360 | 20,400 | 360 |
| 2024-06-28 | 350 | 352 | 349 | 350 | 5,300 | 350 |
| 2024-06-27 | 350 | 350 | 347 | 348 | 7,300 | 348 |
| 2024-06-26 | 352 | 353 | 347 | 348 | 16,900 | 348 |
| 2024-06-25 | 351 | 352 | 350 | 350 | 10,700 | 350 |
| 2024-06-24 | 353 | 353 | 349 | 350 | 17,500 | 350 |
| 2024-06-21 | 352 | 353 | 352 | 352 | 8,300 | 352 |
| 2024-06-20 | 354 | 354 | 352 | 353 | 2,800 | 353 |
| 2024-06-19 | 355 | 355 | 352 | 353 | 16,800 | 353 |
| 2024-06-18 | 358 | 358 | 353 | 354 | 10,200 | 354 |
| 2024-06-17 | 356 | 357 | 354 | 354 | 4,400 | 354 |
| 2024-06-14 | 355 | 357 | 353 | 354 | 4,800 | 354 |
| 2024-06-13 | 356 | 357 | 353 | 353 | 5,600 | 353 |
| 2024-06-12 | 357 | 357 | 355 | 355 | 2,400 | 355 |
| 2024-06-11 | 357 | 359 | 354 | 355 | 12,600 | 355 |
| 2024-06-10 | 355 | 358 | 355 | 357 | 7,500 | 357 |
| 2024-06-07 | 357 | 357 | 354 | 357 | 2,000 | 357 |
| 2024-06-06 | 358 | 358 | 355 | 355 | 8,700 | 355 |
| 2024-06-05 | 357 | 358 | 355 | 358 | 4,900 | 358 |
| 2024-06-04 | 360 | 360 | 357 | 358 | 2,800 | 358 |
| 2024-06-03 | 360 | 364 | 357 | 360 | 6,100 | 360 |
| 2024-05-31 | 354 | 357 | 354 | 354 | 6,000 | 354 |
| 2024-05-30 | 357 | 357 | 354 | 354 | 12,900 | 354 |
| 2024-05-29 | 360 | 360 | 357 | 360 | 11,400 | 360 |
| 2024-05-28 | 363 | 365 | 360 | 362 | 16,300 | 362 |
| 2024-05-27 | 365 | 367 | 362 | 364 | 13,500 | 364 |
| 2024-05-24 | 367 | 368 | 364 | 365 | 7,000 | 365 |
| 2024-05-23 | 366 | 368 | 364 | 368 | 9,300 | 368 |
| 2024-05-22 | 367 | 369 | 365 | 366 | 7,000 | 366 |
| 2024-05-21 | 367 | 370 | 366 | 367 | 7,000 | 367 |
| 2024-05-20 | 368 | 372 | 365 | 368 | 16,500 | 368 |
| 2024-05-17 | 368 | 369 | 362 | 364 | 18,400 | 364 |
| 2024-05-16 | 372 | 372 | 366 | 369 | 19,000 | 369 |
| 2024-05-15 | 378 | 379 | 371 | 371 | 13,000 | 371 |
| 2024-05-14 | 374 | 378 | 373 | 377 | 11,500 | 377 |
| 2024-05-13 | 378 | 380 | 373 | 377 | 17,000 | 377 |
| 2024-05-10 | 375 | 378 | 373 | 378 | 12,900 | 378 |
| 2024-05-09 | 379 | 379 | 373 | 377 | 22,900 | 377 |
| 2024-05-08 | 379 | 384 | 377 | 378 | 34,200 | 378 |
| 2024-05-07 | 385 | 389 | 378 | 379 | 33,200 | 379 |
| 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