7943 ニチハ(株) 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
2024-02-273,3903,4753,3903,44053,4003,440
2024-02-263,4853,5153,4053,42043,2003,420
2024-02-223,5203,5203,4703,50554,7003,505
2024-02-213,4803,5153,4503,48045,4003,480
2024-02-203,5003,5253,4553,45538,0003,455
2024-02-193,5053,5403,4803,50032,1003,500
2024-02-163,4803,5803,4603,49093,3003,490
2024-02-153,4853,4953,4453,46574,9003,465
2024-02-143,4503,4903,4353,480130,2003,480
2024-02-133,4053,4703,3803,45596,6003,455
2024-02-093,3603,4103,3353,36579,0003,365
2024-02-083,3203,3753,2803,330137,3003,330
2024-02-073,2203,3403,2053,30576,5003,305
2024-02-063,2803,3353,2453,28098,1003,280
2024-02-053,2803,2803,2253,26077,2003,260
2024-02-023,1503,2853,1403,260146,2003,260
2024-02-013,1503,2203,1353,205220,0003,205
2024-01-312,9452,9812,9452,97944,3002,979
2024-01-302,9852,9982,9612,96127,4002,961
2024-01-292,9563,0002,9532,98335,7002,983
2024-01-262,9702,9872,9452,97144,2002,971
2024-01-252,9732,9862,9422,97141,2002,971
2024-01-242,9812,9912,9292,93645,0002,936
2024-01-232,9883,0402,9783,01062,9003,010
2024-01-222,9702,9972,9632,98654,5002,986
2024-01-192,9552,9822,9522,96254,0002,962
2024-01-182,9362,9812,9362,95552,3002,955
2024-01-172,9883,0202,9292,93695,7002,936
2024-01-163,0253,0252,9642,96746,2002,967
2024-01-152,9883,0302,9883,02542,7003,025
2024-01-123,0153,0152,9542,98735,5002,987
2024-01-112,9933,0352,9922,99757,1002,997
2024-01-102,9572,9972,9372,98558,3002,985
2024-01-092,9042,9322,8982,93264,9002,932
2024-01-052,9742,9802,9152,91851,7002,918
2024-01-042,9602,9812,9282,97247,1002,972

分割・併合履歴 : [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株