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
2024-07-193,6903,6903,6153,66076,8003,660
2024-07-183,6553,7153,6103,635106,2003,635
2024-07-173,6403,6753,6403,65533,0003,655
2024-07-163,5903,6403,5853,61034,8003,610
2024-07-123,5903,6503,5703,59063,1003,590
2024-07-113,5903,6053,5553,59036,0003,590
2024-07-103,5703,5753,5103,55557,8003,555
2024-07-093,4703,5803,4603,56556,4003,565
2024-07-083,5053,5203,4753,47547,7003,475
2024-07-053,5403,5503,5153,54532,5003,545
2024-07-043,5303,5553,5003,53537,2003,535
2024-07-033,4903,5403,4503,53558,6003,535
2024-07-023,4653,4853,4003,45053,4003,450
2024-07-013,4553,4853,4403,46546,4003,465
2024-06-283,4553,4703,4203,42562,0003,425
2024-06-273,4203,4603,4003,45586,1003,455
2024-06-263,3553,4103,3403,40545,0003,405
2024-06-253,3403,4003,3303,38038,5003,380
2024-06-243,3853,4003,3153,34051,5003,340
2024-06-213,3203,3903,3203,365113,0003,365
2024-06-203,3353,3803,2403,32064,5003,320
2024-06-193,3753,4253,3753,38526,6003,385
2024-06-183,3753,4103,3453,36052,9003,360
2024-06-173,4203,4303,3503,37563,7003,375
2024-06-143,3353,4553,3153,45576,0003,455
2024-06-133,4353,4353,3203,33580,3003,335
2024-06-123,4353,4503,4053,44576,1003,445
2024-06-113,5503,5553,4203,43088,7003,430
2024-06-103,4353,5703,4353,56558,9003,565
2024-06-073,4153,4353,3903,42053,1003,420
2024-06-063,4803,5053,4203,43047,0003,430
2024-06-053,4753,5003,4303,48046,9003,480
2024-06-043,4803,5203,4053,47583,0003,475
2024-06-033,5603,5603,5153,51555,3003,515
2024-05-313,5303,5553,4953,555194,1003,555
2024-05-303,4903,5503,4553,53084,6003,530
2024-05-293,4403,5103,4303,49049,7003,490
2024-05-283,4653,4703,4303,44061,7003,440
2024-05-273,4803,5003,4403,47564,1003,475
2024-05-243,4703,5053,4503,48070,6003,480
2024-05-233,4903,5203,4553,50055,6003,500
2024-05-223,4603,5253,4553,50585,6003,505
2024-05-213,4953,5253,4703,47563,1003,475
2024-05-203,4753,5253,4553,48556,1003,485
2024-05-173,4353,5003,4253,49054,0003,490
2024-05-163,4853,5003,4553,49071,3003,490
2024-05-153,4553,5603,4553,490146,9003,490
2024-05-143,4303,4653,3953,45588,2003,455
2024-05-133,5953,5953,4303,470112,4003,470
2024-05-103,6853,7853,5803,620210,9003,620
2024-05-093,6453,7703,6453,69585,0003,695
2024-05-083,6453,6453,5853,61576,1003,615
2024-05-073,6653,6653,5903,63050,4003,630
2024-05-023,6803,6803,6003,63020,9003,630
2024-05-013,6203,6453,6003,61028,1003,610
2024-04-303,6653,7003,6003,68046,6003,680
2024-04-263,6003,6453,5303,63053,8003,630
2024-04-253,6153,6753,5803,60531,6003,605
2024-04-243,5953,6303,5603,61545,8003,615
2024-04-233,6603,6603,5653,58031,2003,580
2024-04-223,6453,6703,6003,63033,7003,630
2024-04-193,6253,6603,5553,63583,2003,635
2024-04-183,6103,6703,6103,65047,6003,650
2024-04-173,6453,6853,5903,62591,1003,625
2024-04-163,6103,6603,6103,63584,8003,635
2024-04-153,5553,6803,5553,67046,7003,670
2024-04-123,5953,6453,5803,58536,7003,585
2024-04-113,5403,5903,5203,57031,0003,570
2024-04-103,5353,6053,5103,57537,3003,575
2024-04-093,4953,5103,4753,51038,4003,510
2024-04-083,4603,5203,4603,49537,8003,495
2024-04-053,4653,4753,4053,44035,0003,440
2024-04-043,4853,5303,4553,48549,2003,485
2024-04-033,4703,4803,4153,47568,7003,475
2024-04-023,5253,5353,4503,47072,5003,470
2024-04-013,4853,5303,4703,52056,0003,520
2024-03-293,4153,4753,3903,44558,3003,445
2024-03-283,4153,4603,1353,41076,8003,410
2024-03-273,4753,4903,4503,47072,7003,470
2024-03-263,3803,4453,3703,43563,2003,435
2024-03-253,4503,4503,3753,42063,0003,420
2024-03-223,4003,4753,3853,46581,5003,465
2024-03-213,4203,4203,3603,38059,2003,380
2024-03-193,4103,4203,3353,35560,6003,355
2024-03-183,4153,4153,3653,39559,3003,395
2024-03-153,3303,4203,3303,41073,3003,410
2024-03-143,2903,3853,2753,37057,3003,370
2024-03-133,3653,4103,3353,34038,8003,340
2024-03-123,3103,3753,2653,36580,7003,365
2024-03-113,4503,4503,2853,37563,5003,375
2024-03-083,4253,5053,4053,470113,7003,470
2024-03-073,3803,4703,3803,44085,9003,440
2024-03-063,3903,4153,3703,40074,4003,400
2024-03-053,3503,4003,3153,37579,6003,375
2024-03-043,4203,4203,3303,35076,2003,350
2024-03-013,4753,4803,4003,42042,4003,420
2024-02-293,4703,5003,4603,47573,3003,475
2024-02-283,4753,4803,4403,45544,1003,455
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