1,427円
ニチモウ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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 2,145.0 | 2,165.0 | 2,134.0 | 2,165.0 | 2,165.0 | 26,500 |
| 2024/06/21 | 2,129.0 | 2,145.0 | 2,121.0 | 2,131.0 | 2,131.0 | 24,600 |
| 2024/06/20 | 2,110.0 | 2,127.0 | 2,105.0 | 2,118.0 | 2,118.0 | 35,200 |
| 2024/06/19 | 2,103.0 | 2,127.0 | 2,103.0 | 2,114.0 | 2,114.0 | 17,700 |
| 2024/06/18 | 2,096.0 | 2,112.0 | 2,096.0 | 2,103.0 | 2,103.0 | 10,000 |
| 2024/06/17 | 2,117.0 | 2,117.0 | 2,082.0 | 2,104.0 | 2,104.0 | 29,200 |
| 2024/06/14 | 2,085.0 | 2,118.0 | 2,085.0 | 2,118.0 | 2,118.0 | 14,600 |
| 2024/06/13 | 2,107.0 | 2,107.0 | 2,095.0 | 2,095.0 | 2,095.0 | 11,900 |
| 2024/06/12 | 2,097.0 | 2,117.0 | 2,093.0 | 2,106.0 | 2,106.0 | 23,500 |
| 2024/06/11 | 2,097.0 | 2,099.0 | 2,081.0 | 2,097.0 | 2,097.0 | 18,700 |
| 2024/06/10 | 2,083.0 | 2,095.0 | 2,082.0 | 2,094.0 | 2,094.0 | 8,900 |
| 2024/06/07 | 2,088.0 | 2,091.0 | 2,080.0 | 2,081.0 | 2,081.0 | 11,000 |
| 2024/06/06 | 2,082.0 | 2,088.0 | 2,069.0 | 2,078.0 | 2,078.0 | 12,600 |
| 2024/06/05 | 2,098.0 | 2,098.0 | 2,075.0 | 2,082.0 | 2,082.0 | 12,500 |
| 2024/06/04 | 2,075.0 | 2,096.0 | 2,074.0 | 2,091.0 | 2,091.0 | 20,000 |
| 2024/06/03 | 2,080.0 | 2,080.0 | 2,065.0 | 2,075.0 | 2,075.0 | 10,000 |
| 2024/05/31 | 2,048.0 | 2,076.0 | 2,035.0 | 2,075.0 | 2,075.0 | 23,400 |
| 2024/05/30 | 2,029.0 | 2,049.0 | 2,009.0 | 2,043.0 | 2,043.0 | 22,200 |
| 2024/05/29 | 2,067.0 | 2,067.0 | 2,038.0 | 2,038.0 | 2,038.0 | 23,500 |
| 2024/05/28 | 2,064.0 | 2,080.0 | 2,050.0 | 2,059.0 | 2,059.0 | 19,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ニチモウの取引履歴を振り返りませんか？
ニチモウ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。
