1,299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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,097.0 | 1,099.0 | 1,060.0 | 1,062.0 | 1,062.0 | 395,700 |
| 2021/09/29 | 1,081.0 | 1,101.0 | 1,066.0 | 1,097.0 | 1,097.0 | 441,500 |
| 2021/09/28 | 1,094.0 | 1,120.0 | 1,083.0 | 1,116.0 | 1,116.0 | 421,000 |
| 2021/09/27 | 1,099.0 | 1,104.0 | 1,085.0 | 1,094.0 | 1,094.0 | 323,600 |
| 2021/09/24 | 1,090.0 | 1,099.0 | 1,086.0 | 1,099.0 | 1,099.0 | 403,100 |
| 2021/09/22 | 1,091.0 | 1,092.0 | 1,058.0 | 1,060.0 | 1,060.0 | 444,900 |
| 2021/09/21 | 1,107.0 | 1,112.0 | 1,087.0 | 1,092.0 | 1,092.0 | 501,500 |
| 2021/09/17 | 1,151.0 | 1,160.0 | 1,135.0 | 1,141.0 | 1,141.0 | 454,500 |
| 2021/09/16 | 1,156.0 | 1,160.0 | 1,135.0 | 1,145.0 | 1,145.0 | 452,100 |
| 2021/09/15 | 1,160.0 | 1,165.0 | 1,139.0 | 1,144.0 | 1,144.0 | 636,200 |
| 2021/09/14 | 1,145.0 | 1,190.0 | 1,145.0 | 1,190.0 | 1,190.0 | 811,800 |
| 2021/09/13 | 1,138.0 | 1,148.0 | 1,132.0 | 1,147.0 | 1,147.0 | 287,600 |
| 2021/09/10 | 1,142.0 | 1,153.0 | 1,142.0 | 1,153.0 | 1,153.0 | 362,900 |
| 2021/09/09 | 1,145.0 | 1,160.0 | 1,142.0 | 1,146.0 | 1,146.0 | 271,900 |
| 2021/09/08 | 1,147.0 | 1,161.0 | 1,139.0 | 1,160.0 | 1,160.0 | 355,200 |
| 2021/09/07 | 1,151.0 | 1,157.0 | 1,140.0 | 1,150.0 | 1,150.0 | 343,900 |
| 2021/09/06 | 1,157.0 | 1,160.0 | 1,140.0 | 1,144.0 | 1,144.0 | 294,100 |
| 2021/09/03 | 1,120.0 | 1,145.0 | 1,118.0 | 1,142.0 | 1,142.0 | 309,900 |
| 2021/09/02 | 1,122.0 | 1,126.0 | 1,104.0 | 1,115.0 | 1,115.0 | 249,100 |
| 2021/09/01 | 1,100.0 | 1,107.0 | 1,095.0 | 1,103.0 | 1,103.0 | 204,000 |
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。
