6493 (株)NITTAN 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
2024-05-1730631030630920,500309
2024-05-16310311303307189,200307
2024-05-1531231631031056,000310
2024-05-14320320309312258,000312
2024-05-13320323317322115,300322
2024-05-10323325315319266,500319
2024-05-09330333319321405,300321
2024-05-0834734934634849,300348
2024-05-0734534834234862,200348
2024-05-0234234533934547,100345
2024-05-0134434434034329,800343
2024-04-3034534934434561,300345
2024-04-2634734733834183,700341
2024-04-2535335334834843,600348
2024-04-2435435535135542,900355
2024-04-2335535534935337,000353
2024-04-2235335535035437,300354
2024-04-19350353342349148,500349
2024-04-1834935434935072,600350
2024-04-17355358348348126,200348
2024-04-16362365351354122,800354
2024-04-1537537536536787,300367
2024-04-12369381366376114,300376
2024-04-11363376361369224,800369
2024-04-1035436435436185,700361
2024-04-0934835434835448,900354
2024-04-0835135134634772,400347
2024-04-0534735034134589,100345
2024-04-0435535534935336,300353
2024-04-0334835534635595,800355
2024-04-02361362350353154,400353
2024-04-01375377361362120,100362
2024-03-2937637736837264,300372
2024-03-2838038037137487,000374
2024-03-2738538838238693,400386
2024-03-2638538538038353,100383
2024-03-2538339038338791,000387
2024-03-22380384376382113,700382
2024-03-21379379373377139,300377
2024-03-1936837336537366,800373
2024-03-18363371360369204,200369
2024-03-1536636736136258,200362
2024-03-1436136736036534,700365
2024-03-13372374360361151,900361
2024-03-12366369359369130,700369
2024-03-11377377363367223,800367
2024-03-08390393382382103,000382
2024-03-07400402390396116,500396
2024-03-06385401384399156,300399
2024-03-0538238838038767,200387
2024-03-0438538537638363,600383
2024-03-0138438437838079,800380
2024-02-2938538938138584,800385
2024-02-28373392373385206,000385
2024-02-2737037537037198,800371
2024-02-26370378370374116,600374
2024-02-2236736836436459,300364
2024-02-2136136636036642,500366
2024-02-2036636635936176,300361
2024-02-19356367356367106,500367
2024-02-1635335835135466,900354
2024-02-1535135534735294,400352
2024-02-1435435734635276,700352
2024-02-13371371351354232,400354
2024-02-0937538036836872,700368
2024-02-08373381369379134,600379
2024-02-07371379371376100,200376
2024-02-06367376367370187,500370
2024-02-05370377365367136,100367
2024-02-02375380366366260,200366
2024-02-01355374349368657,700368
2024-01-31344355344355371,000355
2024-01-30346347341344200,700344
2024-01-29335341335338163,600338
2024-01-2633133332833373,700333
2024-01-2533333533233270,300332
2024-01-24329335327335165,900335
2024-01-2332933132732771,900327
2024-01-22325331325330150,400330
2024-01-1932032431932386,600323
2024-01-18317324315323127,400323
2024-01-1731431831331537,600315
2024-01-1631731731431421,600314
2024-01-1531131731131754,400317
2024-01-1231431531131345,300313
2024-01-1131731831531541,100315
2024-01-1031431731331639,100316
2024-01-0931531731431561,600315
2024-01-0531231431231441,000314
2024-01-0430531330431168,400311

分割・併合履歴 : [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株