7021 (株)ニッチツ 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
2024-05-211,7471,7471,7131,7241,3001,724
2024-05-201,7221,7491,7221,7351,7001,735
2024-05-171,7351,7351,6901,7144,9001,714
2024-05-161,7531,7531,7121,7121,9001,712
2024-05-151,7471,7651,7111,7636,3001,763
2024-05-141,8311,8331,6901,75610,2001,756
2024-05-131,7981,8951,7951,8956,8001,895
2024-05-101,8701,8701,7651,7956,6001,795
2024-05-091,7991,8301,7901,8302,5001,830
2024-05-081,8251,8251,8101,8102,4001,810
2024-05-071,8331,8331,8131,8223,0001,822
2024-05-021,8131,8331,7731,8331,7001,833
2024-05-011,7691,8201,7691,8133,0001,813
2024-04-301,7611,8301,7611,7639,8001,763
2024-04-261,8601,8601,7691,7906,4001,790
2024-04-251,9151,9161,8551,8553,7001,855
2024-04-241,9221,9521,9221,9527001,952
2024-04-231,9451,9701,8981,9452,3001,945
2024-04-221,9761,9761,8981,9492,4001,949
2024-04-192,0152,0151,9211,9512,6001,951
2024-04-182,0092,0352,0092,0151,2002,015
2024-04-172,0202,0201,9892,0103,6002,010
2024-04-162,0452,0982,0112,0203,5002,020
2024-04-152,0312,0452,0072,0451,3002,045
2024-04-122,0012,0332,0002,0331,7002,033
2024-04-112,0402,0402,0302,0302002,030
2024-04-102,0802,0802,0462,0476002,047
2024-04-092,0622,0922,0422,0821,0002,082
2024-04-082,0092,0802,0032,0625,1002,062
2024-04-052,0232,0302,0012,0044,3002,004
2024-04-042,0652,1292,0412,0514,9002,051
2024-04-032,0232,0962,0232,0651,9002,065
2024-04-022,0652,1502,0632,0633,7002,063
2024-04-012,0902,0982,0122,0613,5002,061
2024-03-292,0942,0942,0422,0421,5002,042
2024-03-282,0532,0982,0282,0981,5002,098
2024-03-272,0372,0821,9732,0684,1002,068
2024-03-262,0672,0702,0312,0311,4002,031
2024-03-252,0712,0732,0482,0481,5002,048
2024-03-222,0282,0662,0282,0662,3002,066
2024-03-212,0742,0742,0052,0461,3002,046
2024-03-191,9992,0501,9952,0443,0002,044
2024-03-181,9992,0001,9861,9863,9001,986
2024-03-152,0002,0011,9902,0015002,001
2024-03-142,0102,0101,9862,0001,0002,000
2024-03-131,9901,9941,9701,9941,4001,994
2024-03-121,9592,0221,9551,9862,8001,986
2024-03-112,0152,0161,9351,9855,0001,985
2024-03-081,9972,0501,9972,0308002,030
2024-03-072,0152,0151,9812,0151,4002,015
2024-03-061,9622,0101,9622,0101,3002,010
2024-03-052,0002,0101,9992,0101,0002,010
2024-03-041,9682,0151,9652,0004,2002,000
2024-03-011,9701,9881,9511,9885001,988
2024-02-292,0272,0271,9702,0183,0002,018
2024-02-282,0022,0272,0022,0271,2002,027
2024-02-272,0502,0502,0042,0041,3002,004
2024-02-262,0262,0622,0152,0623,4002,062
2024-02-222,0002,0282,0002,0161,0002,016
2024-02-212,0322,0381,9911,9912,7001,991
2024-02-202,0872,0872,0352,0433,1002,043
2024-02-192,0322,0601,9962,0605,1002,060
2024-02-162,1482,1481,9552,0248,8002,024
2024-02-152,0872,1332,0702,1164,0002,116
2024-02-142,1362,2002,0902,13714,9002,137
2024-02-132,1532,2002,0782,08612,7002,086
2024-02-092,0372,0652,0292,0654,2002,065
2024-02-082,0322,0381,9912,0389002,038
2024-02-072,0422,0421,9992,0122,0002,012
2024-02-062,0492,0491,9762,0342,1002,034
2024-02-052,0542,0772,0512,0591,2002,059
2024-02-022,0292,0862,0142,0411,8002,041
2024-02-012,0012,0542,0012,0331,5002,033
2024-01-311,9802,0251,9802,0251,4002,025
2024-01-301,9962,0181,9761,9801,9001,980
2024-01-292,0202,0201,9891,9972,0001,997
2024-01-262,0212,0641,9862,0152,3002,015
2024-01-25---2,069-2,069
2024-01-242,0052,0691,9862,0693,7002,069
2024-01-232,0262,0362,0122,0271,6002,027
2024-01-222,0002,0371,9992,0372,4002,037
2024-01-191,9852,0411,9432,0006,9002,000
2024-01-181,9831,9841,9611,9811,9001,981
2024-01-171,9711,9951,9411,9833,0001,983
2024-01-161,9191,9881,8861,98110,0001,981
2024-01-151,8241,9191,8231,9168,0001,916
2024-01-121,9321,9561,8831,8835,0001,883
2024-01-112,0002,0001,9501,9583,3001,958
2024-01-102,0252,0761,9592,0036,2002,003
2024-01-091,9101,9501,8891,9505,4001,950
2024-01-051,9001,9071,8741,9001,2001,900
2024-01-041,8811,9101,8451,8744,8001,874

分割・併合履歴 : [2017-09-27]1株→0.1株