6493 (株)NITTAN 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 251 | 254 | 240 | 245 | 139,800 | 245 |
| 2025-04-03 | 269 | 269 | 259 | 260 | 95,200 | 260 |
| 2025-04-02 | 278 | 278 | 272 | 272 | 33,900 | 272 |
| 2025-04-01 | 280 | 280 | 269 | 278 | 79,400 | 278 |
| 2025-03-31 | 279 | 279 | 276 | 279 | 53,400 | 279 |
| 2025-03-28 | 284 | 284 | 279 | 279 | 65,800 | 279 |
| 2025-03-27 | 295 | 295 | 292 | 293 | 68,200 | 293 |
| 2025-03-26 | 295 | 296 | 293 | 296 | 47,300 | 296 |
| 2025-03-25 | 295 | 297 | 293 | 295 | 66,000 | 295 |
| 2025-03-24 | 296 | 296 | 293 | 295 | 46,100 | 295 |
| 2025-03-21 | 295 | 295 | 292 | 295 | 38,300 | 295 |
| 2025-03-19 | 292 | 294 | 292 | 292 | 24,800 | 292 |
| 2025-03-18 | 292 | 293 | 290 | 291 | 27,000 | 291 |
| 2025-03-17 | 290 | 292 | 289 | 292 | 49,700 | 292 |
| 2025-03-14 | 287 | 288 | 286 | 286 | 28,800 | 286 |
| 2025-03-13 | 287 | 288 | 286 | 288 | 32,700 | 288 |
| 2025-03-12 | 285 | 288 | 285 | 287 | 34,500 | 287 |
| 2025-03-11 | 285 | 285 | 281 | 284 | 42,900 | 284 |
| 2025-03-10 | 285 | 288 | 285 | 287 | 46,900 | 287 |
| 2025-03-07 | 283 | 285 | 282 | 284 | 32,000 | 284 |
| 2025-03-06 | 283 | 285 | 280 | 284 | 58,900 | 284 |
| 2025-03-05 | 282 | 287 | 281 | 284 | 67,600 | 284 |
| 2025-03-04 | 283 | 284 | 280 | 282 | 56,900 | 282 |
| 2025-03-03 | 278 | 283 | 278 | 282 | 82,000 | 282 |
| 2025-02-28 | 275 | 276 | 273 | 276 | 30,900 | 276 |
| 2025-02-27 | 274 | 276 | 273 | 274 | 27,500 | 274 |
| 2025-02-26 | 276 | 276 | 271 | 272 | 73,600 | 272 |
| 2025-02-25 | 278 | 279 | 275 | 275 | 45,000 | 275 |
| 2025-02-21 | 280 | 280 | 277 | 278 | 19,200 | 278 |
| 2025-02-20 | 280 | 280 | 277 | 280 | 20,700 | 280 |
| 2025-02-19 | 280 | 281 | 278 | 280 | 40,200 | 280 |
| 2025-02-18 | 281 | 281 | 279 | 279 | 18,100 | 279 |
| 2025-02-17 | 280 | 281 | 279 | 281 | 23,900 | 281 |
| 2025-02-14 | 281 | 282 | 279 | 279 | 26,400 | 279 |
| 2025-02-13 | 280 | 283 | 280 | 280 | 27,000 | 280 |
| 2025-02-12 | 282 | 282 | 279 | 280 | 37,400 | 280 |
| 2025-02-10 | 278 | 282 | 278 | 281 | 83,800 | 281 |
| 2025-02-07 | 275 | 278 | 275 | 276 | 35,300 | 276 |
| 2025-02-06 | 277 | 278 | 273 | 275 | 47,800 | 275 |
| 2025-02-05 | 275 | 277 | 274 | 277 | 52,200 | 277 |
| 2025-02-04 | 277 | 278 | 273 | 275 | 131,400 | 275 |
| 2025-02-03 | 278 | 279 | 271 | 276 | 494,500 | 276 |
| 2025-01-31 | 255 | 260 | 253 | 260 | 37,400 | 260 |
| 2025-01-30 | 256 | 256 | 250 | 254 | 132,100 | 254 |
| 2025-01-29 | 258 | 258 | 254 | 255 | 19,900 | 255 |
| 2025-01-28 | 258 | 261 | 255 | 258 | 73,100 | 258 |
| 2025-01-27 | 255 | 257 | 255 | 257 | 42,300 | 257 |
| 2025-01-24 | 255 | 255 | 252 | 255 | 10,600 | 255 |
| 2025-01-23 | 253 | 254 | 252 | 254 | 15,600 | 254 |
| 2025-01-22 | 253 | 254 | 251 | 253 | 26,200 | 253 |
| 2025-01-21 | 254 | 254 | 251 | 253 | 7,000 | 253 |
| 2025-01-20 | 251 | 253 | 250 | 253 | 22,800 | 253 |
| 2025-01-17 | 249 | 250 | 246 | 250 | 25,000 | 250 |
| 2025-01-16 | 254 | 254 | 250 | 251 | 24,500 | 251 |
| 2025-01-15 | 255 | 255 | 253 | 253 | 3,700 | 253 |
| 2025-01-14 | 256 | 256 | 252 | 253 | 13,400 | 253 |
| 2025-01-10 | 256 | 257 | 255 | 255 | 7,700 | 255 |
| 2025-01-09 | 257 | 257 | 255 | 257 | 24,800 | 257 |
| 2025-01-08 | 256 | 258 | 256 | 257 | 17,100 | 257 |
| 2025-01-07 | 256 | 257 | 254 | 256 | 41,400 | 256 |
| 2025-01-06 | 253 | 254 | 252 | 254 | 33,900 | 254 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株