3,525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) |
---|---|---|---|---|---|---|
2024/09/20 | 3,650.0 | 3,670.0 | 3,620.0 | 3,635.0 | 3,635.0 | 31,300 |
2024/09/19 | 3,670.0 | 3,670.0 | 3,615.0 | 3,635.0 | 3,635.0 | 22,300 |
2024/09/18 | 3,610.0 | 3,625.0 | 3,585.0 | 3,605.0 | 3,605.0 | 20,800 |
2024/09/17 | 3,620.0 | 3,620.0 | 3,540.0 | 3,610.0 | 3,610.0 | 26,100 |
2024/09/13 | 3,600.0 | 3,635.0 | 3,575.0 | 3,605.0 | 3,605.0 | 33,400 |
2024/09/12 | 3,580.0 | 3,635.0 | 3,550.0 | 3,585.0 | 3,585.0 | 23,100 |
2024/09/11 | 3,620.0 | 3,625.0 | 3,535.0 | 3,575.0 | 3,575.0 | 33,500 |
2024/09/10 | 3,745.0 | 3,745.0 | 3,660.0 | 3,675.0 | 3,675.0 | 16,600 |
2024/09/09 | 3,595.0 | 3,740.0 | 3,590.0 | 3,715.0 | 3,715.0 | 26,700 |
2024/09/06 | 3,705.0 | 3,705.0 | 3,640.0 | 3,665.0 | 3,665.0 | 14,700 |
2024/09/05 | 3,640.0 | 3,725.0 | 3,640.0 | 3,670.0 | 3,670.0 | 17,200 |
2024/09/04 | 3,755.0 | 3,775.0 | 3,680.0 | 3,710.0 | 3,710.0 | 32,500 |
2024/09/03 | 3,800.0 | 3,835.0 | 3,780.0 | 3,825.0 | 3,825.0 | 12,700 |
2024/09/02 | 3,805.0 | 3,820.0 | 3,770.0 | 3,795.0 | 3,795.0 | 14,900 |
2024/08/30 | 3,810.0 | 3,840.0 | 3,790.0 | 3,805.0 | 3,805.0 | 15,000 |
2024/08/29 | 3,760.0 | 3,815.0 | 3,760.0 | 3,765.0 | 3,765.0 | 11,300 |
2024/08/28 | 3,760.0 | 3,775.0 | 3,735.0 | 3,760.0 | 3,760.0 | 9,000 |
2024/08/27 | 3,730.0 | 3,800.0 | 3,730.0 | 3,780.0 | 3,780.0 | 11,600 |
2024/08/26 | 3,720.0 | 3,755.0 | 3,695.0 | 3,730.0 | 3,730.0 | 14,600 |
2024/08/23 | 3,720.0 | 3,770.0 | 3,705.0 | 3,720.0 | 3,720.0 | 12,800 |
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。