1,449円
ニチコン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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,169.0 | 1,177.0 | 1,163.0 | 1,172.0 | 1,172.0 | 231,500 |
| 2021/06/22 | 1,160.0 | 1,165.0 | 1,148.0 | 1,160.0 | 1,160.0 | 258,900 |
| 2021/06/21 | 1,141.0 | 1,145.0 | 1,121.0 | 1,125.0 | 1,125.0 | 404,500 |
| 2021/06/18 | 1,178.0 | 1,183.0 | 1,160.0 | 1,160.0 | 1,160.0 | 302,800 |
| 2021/06/17 | 1,194.0 | 1,194.0 | 1,170.0 | 1,172.0 | 1,172.0 | 369,900 |
| 2021/06/16 | 1,172.0 | 1,195.0 | 1,169.0 | 1,195.0 | 1,195.0 | 185,100 |
| 2021/06/15 | 1,180.0 | 1,189.0 | 1,172.0 | 1,178.0 | 1,178.0 | 234,700 |
| 2021/06/14 | 1,164.0 | 1,175.0 | 1,156.0 | 1,174.0 | 1,174.0 | 196,500 |
| 2021/06/11 | 1,142.0 | 1,159.0 | 1,138.0 | 1,156.0 | 1,156.0 | 266,100 |
| 2021/06/10 | 1,145.0 | 1,152.0 | 1,138.0 | 1,152.0 | 1,152.0 | 249,000 |
| 2021/06/09 | 1,169.0 | 1,169.0 | 1,148.0 | 1,149.0 | 1,149.0 | 287,300 |
| 2021/06/08 | 1,183.0 | 1,189.0 | 1,161.0 | 1,162.0 | 1,162.0 | 289,400 |
| 2021/06/07 | 1,199.0 | 1,202.0 | 1,178.0 | 1,183.0 | 1,183.0 | 276,000 |
| 2021/06/04 | 1,201.0 | 1,206.0 | 1,177.0 | 1,187.0 | 1,187.0 | 486,200 |
| 2021/06/03 | 1,208.0 | 1,230.0 | 1,196.0 | 1,200.0 | 1,200.0 | 1,092,900 |
| 2021/06/02 | 1,210.0 | 1,215.0 | 1,183.0 | 1,194.0 | 1,194.0 | 748,700 |
| 2021/06/01 | 1,156.0 | 1,199.0 | 1,156.0 | 1,199.0 | 1,199.0 | 878,200 |
| 2021/05/31 | 1,170.0 | 1,175.0 | 1,147.0 | 1,152.0 | 1,152.0 | 436,900 |
| 2021/05/28 | 1,148.0 | 1,162.0 | 1,144.0 | 1,156.0 | 1,156.0 | 592,500 |
| 2021/05/27 | 1,131.0 | 1,137.0 | 1,113.0 | 1,137.0 | 1,137.0 | 666,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ニチコンの取引履歴を振り返りませんか？
ニチコン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。
