3,436円
ニチハ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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 3,710.0 | 3,730.0 | 3,615.0 | 3,650.0 | 3,650.0 | 98,300 |
| 2026/02/12 | 3,615.0 | 3,720.0 | 3,595.0 | 3,685.0 | 3,685.0 | 109,600 |
| 2026/02/10 | 3,550.0 | 3,640.0 | 3,550.0 | 3,625.0 | 3,625.0 | 64,300 |
| 2026/02/09 | 3,560.0 | 3,580.0 | 3,530.0 | 3,550.0 | 3,550.0 | 47,900 |
| 2026/02/06 | 3,485.0 | 3,530.0 | 3,470.0 | 3,490.0 | 3,490.0 | 42,800 |
| 2026/02/05 | 3,500.0 | 3,510.0 | 3,460.0 | 3,500.0 | 3,500.0 | 65,800 |
| 2026/02/04 | 3,460.0 | 3,495.0 | 3,440.0 | 3,470.0 | 3,470.0 | 79,200 |
| 2026/02/03 | 3,340.0 | 3,475.0 | 3,340.0 | 3,465.0 | 3,465.0 | 121,500 |
| 2026/02/02 | 3,435.0 | 3,435.0 | 3,315.0 | 3,330.0 | 3,330.0 | 110,400 |
| 2026/01/30 | 3,440.0 | 3,440.0 | 3,375.0 | 3,405.0 | 3,405.0 | 60,800 |
| 2026/01/29 | 3,415.0 | 3,455.0 | 3,385.0 | 3,405.0 | 3,405.0 | 79,300 |
| 2026/01/28 | 3,435.0 | 3,440.0 | 3,380.0 | 3,415.0 | 3,415.0 | 73,400 |
| 2026/01/27 | 3,445.0 | 3,475.0 | 3,425.0 | 3,475.0 | 3,475.0 | 56,400 |
| 2026/01/26 | 3,475.0 | 3,515.0 | 3,455.0 | 3,460.0 | 3,460.0 | 51,000 |
| 2026/01/23 | 3,540.0 | 3,545.0 | 3,510.0 | 3,545.0 | 3,545.0 | 50,400 |
| 2026/01/22 | 3,520.0 | 3,540.0 | 3,490.0 | 3,510.0 | 3,510.0 | 58,600 |
| 2026/01/21 | 3,475.0 | 3,500.0 | 3,465.0 | 3,490.0 | 3,490.0 | 50,700 |
| 2026/01/20 | 3,505.0 | 3,520.0 | 3,490.0 | 3,500.0 | 3,500.0 | 54,000 |
| 2026/01/19 | 3,510.0 | 3,535.0 | 3,485.0 | 3,500.0 | 3,500.0 | 57,000 |
| 2026/01/16 | 3,440.0 | 3,515.0 | 3,440.0 | 3,495.0 | 3,495.0 | 49,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ニチハの取引履歴を振り返りませんか？
ニチハ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。
