4,746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) |
|---|---|---|---|---|---|---|
| 2025/06/13 | 3,710.0 | 3,725.0 | 3,690.0 | 3,710.0 | 3,710.0 | 29,200 |
| 2025/06/12 | 3,740.0 | 3,755.0 | 3,690.0 | 3,725.0 | 3,725.0 | 27,300 |
| 2025/06/11 | 3,710.0 | 3,765.0 | 3,710.0 | 3,740.0 | 3,740.0 | 26,400 |
| 2025/06/10 | 3,795.0 | 3,795.0 | 3,710.0 | 3,730.0 | 3,730.0 | 42,700 |
| 2025/06/09 | 3,810.0 | 3,875.0 | 3,790.0 | 3,810.0 | 3,810.0 | 45,900 |
| 2025/06/06 | 3,795.0 | 3,810.0 | 3,785.0 | 3,800.0 | 3,800.0 | 21,700 |
| 2025/06/05 | 3,755.0 | 3,805.0 | 3,755.0 | 3,785.0 | 3,785.0 | 21,000 |
| 2025/06/04 | 3,805.0 | 3,830.0 | 3,790.0 | 3,795.0 | 3,795.0 | 25,500 |
| 2025/06/03 | 3,795.0 | 3,820.0 | 3,780.0 | 3,800.0 | 3,800.0 | 21,200 |
| 2025/06/02 | 3,760.0 | 3,795.0 | 3,735.0 | 3,785.0 | 3,785.0 | 37,500 |
| 2025/05/30 | 3,770.0 | 3,810.0 | 3,765.0 | 3,795.0 | 3,795.0 | 25,100 |
| 2025/05/29 | 3,795.0 | 3,830.0 | 3,790.0 | 3,805.0 | 3,805.0 | 34,000 |
| 2025/05/28 | 3,840.0 | 3,840.0 | 3,770.0 | 3,785.0 | 3,785.0 | 21,100 |
| 2025/05/27 | 3,780.0 | 3,800.0 | 3,750.0 | 3,790.0 | 3,790.0 | 21,200 |
| 2025/05/26 | 3,780.0 | 3,815.0 | 3,775.0 | 3,790.0 | 3,790.0 | 22,800 |
| 2025/05/23 | 3,690.0 | 3,830.0 | 3,690.0 | 3,780.0 | 3,780.0 | 47,300 |
| 2025/05/22 | 3,625.0 | 3,680.0 | 3,625.0 | 3,670.0 | 3,670.0 | 28,000 |
| 2025/05/21 | 3,700.0 | 3,720.0 | 3,645.0 | 3,675.0 | 3,675.0 | 30,600 |
| 2025/05/20 | 3,700.0 | 3,735.0 | 3,700.0 | 3,700.0 | 3,700.0 | 23,900 |
| 2025/05/19 | 3,680.0 | 3,725.0 | 3,665.0 | 3,710.0 | 3,710.0 | 18,200 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
