8091 ニチモウ(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 |
---|---|---|---|---|---|---|
2025-02-07 | 1,949 | 1,983 | 1,949 | 1,983 | 28,300 | 1,983 |
2025-02-06 | 1,936 | 1,945 | 1,922 | 1,940 | 28,200 | 1,940 |
2025-02-05 | 1,921 | 1,955 | 1,921 | 1,947 | 13,900 | 1,947 |
2025-02-04 | 1,936 | 1,946 | 1,920 | 1,920 | 14,000 | 1,920 |
2025-02-03 | 1,939 | 1,951 | 1,912 | 1,927 | 40,800 | 1,927 |
2025-01-31 | 1,945 | 1,998 | 1,930 | 1,942 | 19,700 | 1,942 |
2025-01-30 | 1,945 | 1,964 | 1,911 | 1,938 | 139,400 | 1,938 |
2025-01-29 | 1,948 | 2,018 | 1,940 | 1,956 | 36,300 | 1,956 |
2025-01-28 | 1,944 | 1,960 | 1,937 | 1,940 | 17,600 | 1,940 |
2025-01-27 | 1,932 | 1,936 | 1,920 | 1,936 | 25,900 | 1,936 |
2025-01-24 | 1,935 | 1,945 | 1,927 | 1,931 | 20,800 | 1,931 |
2025-01-23 | 1,928 | 1,944 | 1,920 | 1,937 | 14,800 | 1,937 |
2025-01-22 | 1,930 | 1,935 | 1,921 | 1,927 | 13,700 | 1,927 |
2025-01-21 | 1,917 | 1,929 | 1,906 | 1,927 | 9,800 | 1,927 |
2025-01-20 | 1,916 | 1,930 | 1,900 | 1,915 | 17,800 | 1,915 |
2025-01-17 | 1,913 | 1,919 | 1,896 | 1,918 | 21,200 | 1,918 |
2025-01-16 | 1,956 | 1,956 | 1,915 | 1,915 | 45,100 | 1,915 |
2025-01-15 | 1,955 | 1,965 | 1,944 | 1,958 | 18,500 | 1,958 |
2025-01-14 | 1,960 | 1,980 | 1,942 | 1,951 | 24,500 | 1,951 |
2025-01-10 | 1,966 | 1,986 | 1,965 | 1,973 | 11,500 | 1,973 |
2025-01-09 | 1,996 | 2,003 | 1,966 | 1,966 | 17,000 | 1,966 |
2025-01-08 | 1,991 | 2,003 | 1,990 | 1,996 | 11,600 | 1,996 |
2025-01-07 | 2,011 | 2,011 | 1,990 | 1,998 | 13,600 | 1,998 |
2025-01-06 | 2,007 | 2,007 | 1,990 | 2,000 | 10,300 | 2,000 |
分割・併合履歴 : [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1992-01-31]1株→1.075株