3,111円
ニッタの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/27 | 4,060.0 | 4,100.0 | 4,050.0 | 4,060.0 | 4,060.0 | 82,000 |
2024/03/26 | 4,030.0 | 4,055.0 | 4,030.0 | 4,040.0 | 4,040.0 | 28,200 |
2024/03/25 | 4,060.0 | 4,070.0 | 4,020.0 | 4,020.0 | 4,020.0 | 45,100 |
2024/03/22 | 4,075.0 | 4,110.0 | 4,060.0 | 4,090.0 | 4,090.0 | 28,200 |
2024/03/21 | 4,100.0 | 4,100.0 | 4,040.0 | 4,050.0 | 4,050.0 | 34,900 |
2024/03/19 | 3,990.0 | 4,045.0 | 3,975.0 | 4,045.0 | 4,045.0 | 26,700 |
2024/03/18 | 4,000.0 | 4,005.0 | 3,940.0 | 4,000.0 | 4,000.0 | 45,900 |
2024/03/15 | 3,850.0 | 3,955.0 | 3,850.0 | 3,940.0 | 3,940.0 | 48,100 |
2024/03/14 | 3,800.0 | 3,890.0 | 3,800.0 | 3,880.0 | 3,880.0 | 35,900 |
2024/03/13 | 3,750.0 | 3,815.0 | 3,730.0 | 3,800.0 | 3,800.0 | 60,700 |
2024/03/12 | 3,710.0 | 3,720.0 | 3,655.0 | 3,720.0 | 3,720.0 | 20,200 |
2024/03/11 | 3,720.0 | 3,735.0 | 3,675.0 | 3,715.0 | 3,715.0 | 29,200 |
2024/03/08 | 3,725.0 | 3,770.0 | 3,695.0 | 3,760.0 | 3,760.0 | 47,500 |
2024/03/07 | 3,770.0 | 3,780.0 | 3,735.0 | 3,750.0 | 3,750.0 | 19,800 |
2024/03/06 | 3,710.0 | 3,780.0 | 3,710.0 | 3,750.0 | 3,750.0 | 23,000 |
2024/03/05 | 3,755.0 | 3,755.0 | 3,710.0 | 3,710.0 | 3,710.0 | 28,600 |
2024/03/04 | 3,800.0 | 3,805.0 | 3,755.0 | 3,765.0 | 3,765.0 | 29,300 |
2024/03/01 | 3,740.0 | 3,790.0 | 3,730.0 | 3,775.0 | 3,775.0 | 24,600 |
2024/02/29 | 3,715.0 | 3,745.0 | 3,700.0 | 3,745.0 | 3,745.0 | 48,900 |
ニッタの取引履歴を振り返りませんか?
ニッタの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。