7943 ニチハ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2,892 | 2,925 | 2,845 | 2,889 | 53,900 | 2,889 |
| 2025-04-21 | 2,920 | 2,943 | 2,875 | 2,899 | 29,400 | 2,899 |
| 2025-04-18 | 2,860 | 2,940 | 2,858 | 2,937 | 30,300 | 2,937 |
| 2025-04-17 | 2,848 | 2,859 | 2,818 | 2,833 | 33,700 | 2,833 |
| 2025-04-16 | 2,891 | 2,891 | 2,821 | 2,848 | 38,000 | 2,848 |
| 2025-04-15 | 2,901 | 2,905 | 2,861 | 2,861 | 25,600 | 2,861 |
| 2025-04-14 | 2,931 | 2,931 | 2,863 | 2,874 | 27,900 | 2,874 |
| 2025-04-11 | 2,888 | 2,888 | 2,800 | 2,881 | 35,000 | 2,881 |
| 2025-04-10 | 2,957 | 2,970 | 2,872 | 2,904 | 41,000 | 2,904 |
| 2025-04-09 | 2,780 | 2,845 | 2,780 | 2,812 | 75,000 | 2,812 |
| 2025-04-08 | 2,779 | 2,845 | 2,779 | 2,827 | 57,300 | 2,827 |
| 2025-04-07 | 2,740 | 2,829 | 2,676 | 2,769 | 75,900 | 2,769 |
| 2025-04-04 | 2,887 | 2,908 | 2,834 | 2,890 | 71,300 | 2,890 |
| 2025-04-03 | 2,907 | 2,948 | 2,886 | 2,947 | 67,400 | 2,947 |
| 2025-04-02 | 3,030 | 3,030 | 2,922 | 2,947 | 51,700 | 2,947 |
| 2025-04-01 | 3,005 | 3,035 | 2,983 | 2,983 | 55,900 | 2,983 |
| 2025-03-31 | 3,000 | 3,045 | 2,976 | 2,976 | 76,700 | 2,976 |
| 2025-03-28 | 3,040 | 3,070 | 3,000 | 3,020 | 63,300 | 3,020 |
| 2025-03-27 | 3,090 | 3,125 | 3,075 | 3,125 | 54,700 | 3,125 |
| 2025-03-26 | 3,105 | 3,110 | 3,060 | 3,110 | 42,800 | 3,110 |
| 2025-03-25 | 3,075 | 3,110 | 3,070 | 3,090 | 52,600 | 3,090 |
| 2025-03-24 | 3,100 | 3,105 | 3,030 | 3,055 | 29,500 | 3,055 |
| 2025-03-21 | 3,150 | 3,170 | 3,110 | 3,110 | 44,500 | 3,110 |
| 2025-03-19 | 3,125 | 3,170 | 3,125 | 3,130 | 28,000 | 3,130 |
| 2025-03-18 | 3,125 | 3,150 | 3,110 | 3,130 | 42,200 | 3,130 |
| 2025-03-17 | 3,090 | 3,155 | 3,090 | 3,125 | 65,300 | 3,125 |
| 2025-03-14 | 3,055 | 3,110 | 3,055 | 3,090 | 65,200 | 3,090 |
| 2025-03-13 | 3,085 | 3,120 | 3,075 | 3,090 | 48,200 | 3,090 |
| 2025-03-12 | 3,050 | 3,085 | 3,045 | 3,070 | 41,500 | 3,070 |
| 2025-03-11 | 3,085 | 3,120 | 3,020 | 3,065 | 68,500 | 3,065 |
| 2025-03-10 | 3,130 | 3,135 | 3,070 | 3,080 | 49,000 | 3,080 |
| 2025-03-07 | 3,100 | 3,130 | 3,095 | 3,120 | 60,600 | 3,120 |
| 2025-03-06 | 3,125 | 3,130 | 3,085 | 3,090 | 43,300 | 3,090 |
| 2025-03-05 | 3,085 | 3,110 | 3,065 | 3,080 | 54,500 | 3,080 |
| 2025-03-04 | 3,060 | 3,090 | 3,040 | 3,055 | 39,800 | 3,055 |
| 2025-03-03 | 3,050 | 3,060 | 2,995 | 3,045 | 74,100 | 3,045 |
| 2025-02-28 | 3,015 | 3,050 | 2,988 | 3,005 | 84,400 | 3,005 |
| 2025-02-27 | 3,010 | 3,010 | 2,970 | 2,999 | 36,200 | 2,999 |
| 2025-02-26 | 2,990 | 3,050 | 2,969 | 2,991 | 61,300 | 2,991 |
| 2025-02-25 | 2,985 | 3,040 | 2,967 | 2,972 | 76,200 | 2,972 |
| 2025-02-21 | 3,000 | 3,025 | 2,968 | 3,000 | 63,900 | 3,000 |
| 2025-02-20 | 3,015 | 3,070 | 2,999 | 3,040 | 67,000 | 3,040 |
| 2025-02-19 | 3,010 | 3,095 | 3,010 | 3,035 | 78,600 | 3,035 |
| 2025-02-18 | 3,000 | 3,045 | 2,991 | 3,045 | 48,100 | 3,045 |
| 2025-02-17 | 3,000 | 3,010 | 2,979 | 2,979 | 38,800 | 2,979 |
| 2025-02-14 | 3,020 | 3,025 | 2,962 | 2,977 | 33,400 | 2,977 |
| 2025-02-13 | 3,000 | 3,025 | 2,981 | 3,000 | 58,000 | 3,000 |
| 2025-02-12 | 3,015 | 3,015 | 2,963 | 2,990 | 52,100 | 2,990 |
| 2025-02-10 | 2,986 | 3,000 | 2,953 | 2,963 | 50,000 | 2,963 |
| 2025-02-07 | 2,977 | 2,989 | 2,939 | 2,952 | 61,600 | 2,952 |
| 2025-02-06 | 2,921 | 2,969 | 2,921 | 2,933 | 48,900 | 2,933 |
| 2025-02-05 | 2,907 | 2,938 | 2,900 | 2,920 | 68,300 | 2,920 |
| 2025-02-04 | 2,923 | 2,934 | 2,855 | 2,870 | 40,600 | 2,870 |
| 2025-02-03 | 2,925 | 2,971 | 2,853 | 2,873 | 92,600 | 2,873 |
| 2025-01-31 | 2,913 | 2,919 | 2,880 | 2,908 | 30,600 | 2,908 |
| 2025-01-30 | 2,870 | 2,916 | 2,860 | 2,911 | 41,600 | 2,911 |
| 2025-01-29 | 2,873 | 2,891 | 2,851 | 2,888 | 60,500 | 2,888 |
| 2025-01-28 | 2,875 | 2,895 | 2,859 | 2,873 | 37,400 | 2,873 |
| 2025-01-27 | 2,842 | 2,886 | 2,842 | 2,861 | 18,100 | 2,861 |
| 2025-01-24 | 2,870 | 2,880 | 2,825 | 2,825 | 25,400 | 2,825 |
| 2025-01-23 | 2,852 | 2,867 | 2,816 | 2,836 | 26,400 | 2,836 |
| 2025-01-22 | 2,853 | 2,875 | 2,830 | 2,874 | 31,800 | 2,874 |
| 2025-01-21 | 2,842 | 2,850 | 2,812 | 2,826 | 24,000 | 2,826 |
| 2025-01-20 | 2,820 | 2,845 | 2,815 | 2,829 | 14,300 | 2,829 |
| 2025-01-17 | 2,794 | 2,812 | 2,772 | 2,800 | 23,900 | 2,800 |
| 2025-01-16 | 2,809 | 2,828 | 2,786 | 2,794 | 31,000 | 2,794 |
| 2025-01-15 | 2,818 | 2,819 | 2,781 | 2,809 | 28,600 | 2,809 |
| 2025-01-14 | 2,806 | 2,853 | 2,800 | 2,818 | 37,800 | 2,818 |
| 2025-01-10 | 2,850 | 2,865 | 2,806 | 2,815 | 24,500 | 2,815 |
| 2025-01-09 | 2,890 | 2,890 | 2,837 | 2,850 | 32,100 | 2,850 |
| 2025-01-08 | 2,842 | 2,895 | 2,842 | 2,872 | 42,600 | 2,872 |
| 2025-01-07 | 2,877 | 2,885 | 2,832 | 2,867 | 52,100 | 2,867 |
| 2025-01-06 | 2,934 | 2,934 | 2,866 | 2,877 | 64,200 | 2,877 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株