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
2025-02-071,9491,9831,9491,98328,3001,983
2025-02-061,9361,9451,9221,94028,2001,940
2025-02-051,9211,9551,9211,94713,9001,947
2025-02-041,9361,9461,9201,92014,0001,920
2025-02-031,9391,9511,9121,92740,8001,927
2025-01-311,9451,9981,9301,94219,7001,942
2025-01-301,9451,9641,9111,938139,4001,938
2025-01-291,9482,0181,9401,95636,3001,956
2025-01-281,9441,9601,9371,94017,6001,940
2025-01-271,9321,9361,9201,93625,9001,936
2025-01-241,9351,9451,9271,93120,8001,931
2025-01-231,9281,9441,9201,93714,8001,937
2025-01-221,9301,9351,9211,92713,7001,927
2025-01-211,9171,9291,9061,9279,8001,927
2025-01-201,9161,9301,9001,91517,8001,915
2025-01-171,9131,9191,8961,91821,2001,918
2025-01-161,9561,9561,9151,91545,1001,915
2025-01-151,9551,9651,9441,95818,5001,958
2025-01-141,9601,9801,9421,95124,5001,951
2025-01-101,9661,9861,9651,97311,5001,973
2025-01-091,9962,0031,9661,96617,0001,966
2025-01-081,9912,0031,9901,99611,6001,996
2025-01-072,0112,0111,9901,99813,6001,998
2025-01-062,0072,0071,9902,00010,3002,000

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