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
2021/01/28 4,325.0 4,430.0 4,270.0 4,335.0 97,900
2021/01/27 4,450.0 4,515.0 4,385.0 4,395.0 64,800
2021/01/26 4,445.0 4,480.0 4,415.0 4,450.0 47,700
2021/01/25 4,420.0 4,545.0 4,380.0 4,495.0 70,100
2021/01/22 4,395.0 4,420.0 4,335.0 4,375.0 57,600
2021/01/21 4,400.0 4,460.0 4,360.0 4,445.0 68,800
2021/01/20 4,400.0 4,420.0 4,355.0 4,400.0 37,000
2021/01/19 4,400.0 4,420.0 4,345.0 4,415.0 43,200
2021/01/18 4,300.0 4,420.0 4,285.0 4,410.0 54,000
2021/01/15 4,420.0 4,425.0 4,335.0 4,345.0 65,500
2021/01/14 4,385.0 4,545.0 4,380.0 4,415.0 106,900
2021/01/13 4,175.0 4,385.0 4,175.0 4,365.0 73,600
2021/01/12 4,225.0 4,265.0 4,185.0 4,200.0 50,100
2021/01/08 4,360.0 4,360.0 4,245.0 4,265.0 66,800
2021/01/07 4,300.0 4,395.0 4,235.0 4,360.0 74,100
2021/01/06 4,350.0 4,400.0 4,280.0 4,300.0 74,300
2021/01/05 4,200.0 4,375.0 4,200.0 4,310.0 98,000
2021/01/04 4,200.0 4,200.0 4,110.0 4,195.0 36,000
2020/12/30 4,185.0 4,195.0 4,030.0 4,155.0 70,800
2020/12/29 4,200.0 4,200.0 4,105.0 4,190.0 48,300
2020/12/28 4,120.0 4,225.0 4,110.0 4,165.0 54,100
2020/12/25 4,035.0 4,125.0 4,015.0 4,125.0 30,800
2020/12/24 4,080.0 4,120.0 4,020.0 4,035.0 37,800
2020/12/23 4,050.0 4,120.0 4,040.0 4,085.0 65,200
2020/12/22 4,015.0 4,090.0 3,980.0 4,010.0 21,000
2020/12/21 4,135.0 4,195.0 4,050.0 4,080.0 47,800
2020/12/18 4,120.0 4,145.0 4,045.0 4,135.0 42,700
2020/12/17 4,125.0 4,165.0 4,105.0 4,150.0 40,400
2020/12/16 4,150.0 4,155.0 4,120.0 4,140.0 33,400
2020/12/15 4,175.0 4,225.0 4,120.0 4,150.0 37,100
2020/12/14 4,185.0 4,250.0 4,140.0 4,170.0 41,400
2020/12/11 4,140.0 4,230.0 4,120.0 4,120.0 77,900
2020/12/10 4,275.0 4,280.0 4,065.0 4,070.0 55,800
2020/12/09 4,180.0 4,240.0 4,170.0 4,240.0 35,700
2020/12/08 4,060.0 4,160.0 4,030.0 4,140.0 52,400
2020/12/07 4,345.0 4,350.0 4,130.0 4,130.0 78,000
2020/12/04 4,060.0 4,225.0 4,020.0 4,225.0 75,300
2020/12/03 4,075.0 4,135.0 4,040.0 4,060.0 40,400
2020/12/02 4,180.0 4,195.0 4,090.0 4,140.0 59,100
2020/12/01 4,145.0 4,250.0 4,135.0 4,215.0 71,700
2020/11/30 4,190.0 4,345.0 4,140.0 4,145.0 142,700
2020/11/27 3,960.0 4,150.0 3,960.0 4,120.0 105,900
2020/11/26 3,900.0 3,965.0 3,880.0 3,945.0 56,600
2020/11/25 3,870.0 3,975.0 3,865.0 3,970.0 130,700
2020/11/24 3,770.0 3,845.0 3,700.0 3,810.0 44,800
2020/11/20 3,745.0 3,745.0 3,680.0 3,700.0 20,400
2020/11/19 3,685.0 3,775.0 3,655.0 3,745.0 34,000
2020/11/18 3,740.0 3,775.0 3,685.0 3,715.0 36,100
2020/11/17 3,770.0 3,850.0 3,750.0 3,800.0 41,600
2020/11/16 3,720.0 3,865.0 3,715.0 3,780.0 136,100