1,419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) |
|---|---|---|---|---|---|---|
| 2025/06/13 | 2,131.0 | 2,132.0 | 2,110.0 | 2,117.0 | 2,117.0 | 9,600 |
| 2025/06/12 | 2,130.0 | 2,140.0 | 2,112.0 | 2,131.0 | 2,131.0 | 11,500 |
| 2025/06/11 | 2,120.0 | 2,132.0 | 2,115.0 | 2,121.0 | 2,121.0 | 11,500 |
| 2025/06/10 | 2,134.0 | 2,134.0 | 2,111.0 | 2,120.0 | 2,120.0 | 24,000 |
| 2025/06/09 | 2,159.0 | 2,159.0 | 2,129.0 | 2,138.0 | 2,138.0 | 13,500 |
| 2025/06/06 | 2,150.0 | 2,164.0 | 2,145.0 | 2,145.0 | 2,145.0 | 15,100 |
| 2025/06/05 | 2,174.0 | 2,180.0 | 2,142.0 | 2,150.0 | 2,150.0 | 20,800 |
| 2025/06/04 | 2,180.0 | 2,180.0 | 2,160.0 | 2,174.0 | 2,174.0 | 13,100 |
| 2025/06/03 | 2,150.0 | 2,181.0 | 2,148.0 | 2,179.0 | 2,179.0 | 22,400 |
| 2025/06/02 | 2,180.0 | 2,188.0 | 2,144.0 | 2,147.0 | 2,147.0 | 32,000 |
| 2025/05/30 | 2,102.0 | 2,150.0 | 2,101.0 | 2,143.0 | 2,143.0 | 34,000 |
| 2025/05/29 | 2,111.0 | 2,114.0 | 2,097.0 | 2,102.0 | 2,102.0 | 8,400 |
| 2025/05/28 | 2,110.0 | 2,125.0 | 2,099.0 | 2,103.0 | 2,103.0 | 10,700 |
| 2025/05/27 | 2,093.0 | 2,108.0 | 2,092.0 | 2,103.0 | 2,103.0 | 13,600 |
| 2025/05/26 | 2,097.0 | 2,106.0 | 2,090.0 | 2,093.0 | 2,093.0 | 13,200 |
| 2025/05/23 | 2,097.0 | 2,105.0 | 2,088.0 | 2,095.0 | 2,095.0 | 7,200 |
| 2025/05/22 | 2,100.0 | 2,100.0 | 2,072.0 | 2,096.0 | 2,096.0 | 31,900 |
| 2025/05/21 | 2,103.0 | 2,135.0 | 2,100.0 | 2,105.0 | 2,105.0 | 33,800 |
| 2025/05/20 | 2,096.0 | 2,135.0 | 2,086.0 | 2,099.0 | 2,099.0 | 49,700 |
| 2025/05/19 | 2,056.0 | 2,115.0 | 2,056.0 | 2,084.0 | 2,084.0 | 42,600 |
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。
