ニイタカ(4465) 東証1部 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
2020/08/04 3,120.0 3,250.0 3,070.0 3,165.0 148,500
2020/08/03 2,999.0 3,115.0 2,956.0 3,105.0 65,100
2020/07/31 3,075.0 3,145.0 3,000.0 3,000.0 64,800
2020/07/30 3,105.0 3,175.0 3,025.0 3,095.0 131,900
2020/07/29 3,340.0 3,375.0 3,030.0 3,035.0 162,600
2020/07/28 3,255.0 3,410.0 3,250.0 3,345.0 159,700
2020/07/27 3,170.0 3,255.0 3,165.0 3,245.0 53,200
2020/07/22 3,300.0 3,320.0 3,140.0 3,240.0 118,100
2020/07/21 3,420.0 3,460.0 3,265.0 3,300.0 81,800
2020/07/20 3,360.0 3,425.0 3,225.0 3,395.0 164,000
2020/07/17 3,550.0 3,570.0 3,370.0 3,380.0 108,200
2020/07/16 3,570.0 3,600.0 3,415.0 3,480.0 137,100
2020/07/15 3,580.0 3,625.0 3,390.0 3,575.0 272,800
2020/07/14 3,790.0 3,830.0 3,540.0 3,560.0 468,000
2020/07/13 4,240.0 4,255.0 4,240.0 4,240.0 71,700
2020/07/10 5,180.0 5,230.0 4,880.0 4,940.0 105,100
2020/07/09 5,340.0 5,350.0 5,050.0 5,110.0 69,100
2020/07/08 5,150.0 5,300.0 5,070.0 5,260.0 64,700
2020/07/07 5,290.0 5,300.0 5,030.0 5,130.0 78,900
2020/07/06 5,180.0 5,460.0 5,180.0 5,250.0 80,200
2020/07/03 5,200.0 5,450.0 5,150.0 5,250.0 80,100
2020/07/02 5,400.0 5,410.0 5,000.0 5,280.0 153,600
2020/07/01 5,620.0 5,680.0 5,430.0 5,470.0 44,700
2020/06/30 6,000.0 6,080.0 5,330.0 5,620.0 138,400
2020/06/29 5,700.0 6,000.0 5,650.0 5,980.0 110,700
2020/06/26 5,830.0 5,920.0 5,570.0 5,710.0 104,700
2020/06/25 5,800.0 6,060.0 5,720.0 5,760.0 135,700
2020/06/24 5,930.0 6,160.0 5,720.0 5,850.0 145,300
2020/06/23 6,000.0 6,240.0 5,660.0 6,030.0 272,600
2020/06/22 6,620.0 6,720.0 6,040.0 6,160.0 336,400
2020/06/19 5,700.0 6,290.0 5,700.0 6,220.0 337,300
2020/06/18 5,490.0 5,660.0 5,320.0 5,600.0 161,500
2020/06/17 4,885.0 5,360.0 4,880.0 5,310.0 152,400
2020/06/16 4,995.0 5,060.0 4,620.0 4,865.0 212,900
2020/06/15 4,385.0 4,920.0 4,375.0 4,750.0 198,700
2020/06/12 4,010.0 4,480.0 4,000.0 4,385.0 93,100
2020/06/11 4,335.0 4,395.0 4,225.0 4,290.0 71,600
2020/06/10 4,490.0 4,490.0 4,325.0 4,395.0 73,400
2020/06/09 4,200.0 4,490.0 4,200.0 4,490.0 105,400
2020/06/08 4,360.0 4,615.0 4,290.0 4,290.0 154,000
2020/06/05 4,270.0 4,360.0 4,155.0 4,300.0 59,900
2020/06/04 4,175.0 4,330.0 4,105.0 4,270.0 112,400
2020/06/03 3,995.0 4,220.0 3,950.0 4,205.0 105,600
2020/06/02 3,860.0 4,020.0 3,760.0 3,995.0 119,800
2020/06/01 3,925.0 3,975.0 3,800.0 3,805.0 120,400
2020/05/29 3,405.0 3,795.0 3,400.0 3,665.0 206,500
2020/05/28 3,050.0 3,415.0 3,015.0 3,335.0 211,500
2020/05/27 3,010.0 3,105.0 3,010.0 3,025.0 55,900
2020/05/26 3,110.0 3,125.0 2,965.0 3,060.0 76,700
2020/05/25 3,000.0 3,115.0 2,977.0 3,115.0 47,400