NITTOKU(6145) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 - - - - -
2020/08/06 2,856.0 2,890.0 2,818.0 2,830.0 28,100
2020/08/05 2,836.0 2,924.0 2,836.0 2,868.0 34,500
2020/08/04 2,878.0 2,909.0 2,870.0 2,909.0 28,100
2020/08/03 2,912.0 2,937.0 2,876.0 2,879.0 13,200
2020/07/31 2,850.0 2,902.0 2,810.0 2,880.0 48,500
2020/07/30 2,863.0 2,887.0 2,815.0 2,852.0 25,700
2020/07/29 2,928.0 2,931.0 2,860.0 2,860.0 15,800
2020/07/28 2,997.0 2,997.0 2,927.0 2,931.0 16,000
2020/07/27 2,982.0 3,010.0 2,924.0 2,978.0 20,800
2020/07/22 3,090.0 3,140.0 3,005.0 3,030.0 54,100
2020/07/21 2,948.0 3,065.0 2,944.0 3,055.0 70,100
2020/07/20 2,856.0 2,947.0 2,822.0 2,923.0 48,100
2020/07/17 2,873.0 2,884.0 2,842.0 2,862.0 12,800
2020/07/16 2,906.0 2,908.0 2,875.0 2,891.0 14,400
2020/07/15 2,879.0 2,938.0 2,879.0 2,906.0 16,900
2020/07/14 2,866.0 2,900.0 2,837.0 2,879.0 18,500
2020/07/13 2,840.0 2,912.0 2,840.0 2,912.0 31,500
2020/07/10 2,956.0 2,962.0 2,873.0 2,890.0 21,700
2020/07/09 3,055.0 3,055.0 2,939.0 2,989.0 47,600
2020/07/08 3,050.0 3,100.0 3,000.0 3,020.0 15,800
2020/07/07 3,075.0 3,130.0 3,030.0 3,085.0 36,700
2020/07/06 3,045.0 3,080.0 3,000.0 3,050.0 29,900
2020/07/03 2,891.0 3,020.0 2,891.0 3,005.0 34,800
2020/07/02 2,999.0 2,999.0 2,891.0 2,891.0 29,600
2020/07/01 3,045.0 3,085.0 2,968.0 2,983.0 28,200
2020/06/30 2,879.0 3,065.0 2,879.0 3,020.0 77,300
2020/06/29 2,901.0 2,942.0 2,865.0 2,879.0 44,000
2020/06/26 2,939.0 2,982.0 2,905.0 2,951.0 34,200
2020/06/25 3,020.0 3,020.0 2,941.0 2,944.0 28,000
2020/06/24 3,045.0 3,050.0 2,961.0 3,020.0 44,400
2020/06/23 3,095.0 3,100.0 2,995.0 3,070.0 38,300
2020/06/22 3,065.0 3,135.0 2,988.0 3,040.0 29,800
2020/06/19 3,005.0 3,115.0 2,980.0 3,085.0 36,400
2020/06/18 3,080.0 3,100.0 3,000.0 3,005.0 72,200
2020/06/17 3,030.0 3,140.0 3,030.0 3,055.0 35,400
2020/06/16 2,967.0 3,070.0 2,967.0 3,060.0 56,200
2020/06/15 3,175.0 3,175.0 2,940.0 2,941.0 53,400
2020/06/12 3,070.0 3,195.0 2,976.0 3,175.0 87,700
2020/06/11 3,250.0 3,280.0 3,200.0 3,205.0 44,000
2020/06/10 3,210.0 3,315.0 3,210.0 3,275.0 46,300
2020/06/09 3,300.0 3,355.0 3,215.0 3,270.0 54,900
2020/06/08 3,450.0 3,450.0 3,320.0 3,360.0 43,300
2020/06/05 3,350.0 3,440.0 3,350.0 3,370.0 57,600
2020/06/04 3,370.0 3,440.0 3,350.0 3,420.0 72,700
2020/06/03 3,410.0 3,425.0 3,275.0 3,350.0 78,100
2020/06/02 3,260.0 3,405.0 3,205.0 3,400.0 76,200
2020/06/01 3,315.0 3,375.0 3,265.0 3,285.0 43,700
2020/05/29 3,265.0 3,340.0 3,250.0 3,285.0 71,100
2020/05/28 3,315.0 3,330.0 3,205.0 3,325.0 78,100