2,745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) |
|---|---|---|---|---|---|---|
| 2014/07/04 | 1,157.0 | 1,171.0 | 1,148.0 | 1,153.0 | 1,153.0 | 60,500 |
| 2014/07/03 | 1,153.0 | 1,163.0 | 1,148.0 | 1,157.0 | 1,157.0 | 103,300 |
| 2014/07/02 | 1,150.0 | 1,162.0 | 1,146.0 | 1,153.0 | 1,153.0 | 76,300 |
| 2014/07/01 | 1,143.0 | 1,163.0 | 1,137.0 | 1,144.0 | 1,144.0 | 115,300 |
| 2014/06/30 | 1,116.0 | 1,148.0 | 1,113.0 | 1,143.0 | 1,143.0 | 73,000 |
| 2014/06/27 | 1,139.0 | 1,139.0 | 1,103.0 | 1,121.0 | 1,121.0 | 218,000 |
| 2014/06/26 | 1,173.0 | 1,173.0 | 1,144.0 | 1,150.0 | 1,150.0 | 110,000 |
| 2014/06/25 | 1,184.0 | 1,194.0 | 1,178.0 | 1,181.0 | 1,181.0 | 132,100 |
| 2014/06/24 | 1,168.0 | 1,175.0 | 1,138.0 | 1,163.0 | 1,163.0 | 172,800 |
| 2014/06/23 | 1,153.0 | 1,198.0 | 1,153.0 | 1,168.0 | 1,168.0 | 204,500 |
| 2014/06/20 | 1,158.0 | 1,169.0 | 1,142.0 | 1,146.0 | 1,146.0 | 185,100 |
| 2014/06/19 | 1,138.0 | 1,155.0 | 1,127.0 | 1,153.0 | 1,153.0 | 149,000 |
| 2014/06/18 | 1,102.0 | 1,135.0 | 1,102.0 | 1,133.0 | 1,133.0 | 102,800 |
| 2014/06/17 | 1,091.0 | 1,117.0 | 1,090.0 | 1,100.0 | 1,100.0 | 140,400 |
| 2014/06/16 | 1,114.0 | 1,121.0 | 1,090.0 | 1,093.0 | 1,093.0 | 111,700 |
| 2014/06/13 | 1,114.0 | 1,127.0 | 1,107.0 | 1,118.0 | 1,118.0 | 183,900 |
| 2014/06/12 | 1,117.0 | 1,146.0 | 1,117.0 | 1,137.0 | 1,137.0 | 98,400 |
| 2014/06/11 | 1,114.0 | 1,137.0 | 1,105.0 | 1,134.0 | 1,134.0 | 66,800 |
| 2014/06/10 | 1,141.0 | 1,152.0 | 1,115.0 | 1,123.0 | 1,123.0 | 182,500 |
| 2014/06/09 | 1,150.0 | 1,159.0 | 1,138.0 | 1,139.0 | 1,139.0 | 86,600 |
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。
