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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 1,122.0 | 1,133.0 | 1,108.0 | 1,117.0 | 1,117.0 | 495,500 |
| 2018/09/28 | 1,141.0 | 1,153.0 | 1,119.0 | 1,121.0 | 1,121.0 | 406,300 |
| 2018/09/27 | 1,168.0 | 1,173.0 | 1,136.0 | 1,143.0 | 1,143.0 | 553,100 |
| 2018/09/26 | 1,161.0 | 1,183.0 | 1,150.0 | 1,181.0 | 1,181.0 | 297,500 |
| 2018/09/25 | 1,124.0 | 1,172.0 | 1,121.0 | 1,169.0 | 1,169.0 | 784,800 |
| 2018/09/21 | 1,093.0 | 1,133.0 | 1,089.0 | 1,119.0 | 1,119.0 | 619,000 |
| 2018/09/20 | 1,100.0 | 1,103.0 | 1,082.0 | 1,082.0 | 1,082.0 | 575,900 |
| 2018/09/19 | 1,109.0 | 1,119.0 | 1,091.0 | 1,111.0 | 1,111.0 | 567,000 |
| 2018/09/18 | 1,095.0 | 1,100.0 | 1,077.0 | 1,097.0 | 1,097.0 | 494,000 |
| 2018/09/14 | 1,090.0 | 1,112.0 | 1,086.0 | 1,107.0 | 1,107.0 | 560,600 |
| 2018/09/13 | 1,120.0 | 1,123.0 | 1,088.0 | 1,090.0 | 1,090.0 | 654,700 |
| 2018/09/12 | 1,173.0 | 1,180.0 | 1,112.0 | 1,118.0 | 1,118.0 | 540,100 |
| 2018/09/11 | 1,145.0 | 1,179.0 | 1,133.0 | 1,172.0 | 1,172.0 | 462,900 |
| 2018/09/10 | 1,101.0 | 1,143.0 | 1,100.0 | 1,137.0 | 1,137.0 | 394,000 |
| 2018/09/07 | 1,143.0 | 1,143.0 | 1,094.0 | 1,105.0 | 1,105.0 | 519,900 |
| 2018/09/06 | 1,182.0 | 1,195.0 | 1,148.0 | 1,148.0 | 1,148.0 | 418,600 |
| 2018/09/05 | 1,195.0 | 1,200.0 | 1,183.0 | 1,195.0 | 1,195.0 | 356,500 |
| 2018/09/04 | 1,195.0 | 1,214.0 | 1,185.0 | 1,195.0 | 1,195.0 | 377,000 |
| 2018/09/03 | 1,246.0 | 1,250.0 | 1,160.0 | 1,188.0 | 1,188.0 | 902,200 |
| 2018/08/31 | 1,266.0 | 1,276.0 | 1,249.0 | 1,272.0 | 1,272.0 | 393,800 |
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。
