ニチモウ株式会社 (8091)

8091
🏛️ 日本 →
2,540.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,025.00 2,043.00 2,001.00 2,018.00 0.0M
2023-12-28 1,998.00 2,048.00 1,991.00 2,020.00 0.0M
2023-12-27 1,987.50 1,990.00 1,967.50 1,990.00 0.0M
2023-12-26 1,975.00 1,982.50 1,957.50 1,980.00 0.0M
2023-12-25 1,990.00 1,990.00 1,962.50 1,967.50 0.0M
2023-12-22 1,955.00 1,972.50 1,955.00 1,972.50 0.0M
2023-12-21 1,950.00 1,955.00 1,940.00 1,952.50 0.0M
2023-12-20 1,982.50 1,982.50 1,955.00 1,955.00 0.0M
2023-12-19 1,957.50 1,972.50 1,955.00 1,970.00 0.0M
2023-12-18 1,970.00 1,970.00 1,927.50 1,955.00 0.0M
2023-12-15 1,975.00 1,985.00 1,970.00 1,972.50 0.0M
2023-12-14 2,010.00 2,010.00 1,957.50 1,972.50 0.0M
2023-12-13 2,002.50 2,015.00 1,990.00 1,992.50 0.0M
2023-12-12 2,020.00 2,022.50 2,000.00 2,000.00 0.0M
2023-12-11 1,990.00 2,017.50 1,982.50 2,017.50 0.0M
2023-12-08 2,015.00 2,015.00 1,972.50 1,977.50 0.1M
2023-12-07 2,015.00 2,025.00 1,997.50 2,010.00 0.0M
2023-12-06 2,022.50 2,035.00 2,012.50 2,020.00 0.0M
2023-12-05 2,032.50 2,032.50 2,007.50 2,007.50 0.0M
2023-12-04 2,052.50 2,052.50 2,025.00 2,040.00 0.0M
2023-12-01 2,065.00 2,065.00 2,022.50 2,022.50 0.0M
2023-11-30 2,020.00 2,050.00 2,020.00 2,047.50 0.0M
2023-11-29 2,012.50 2,030.00 2,002.50 2,017.50 0.0M
2023-11-28 2,042.50 2,045.00 2,007.50 2,022.50 0.0M
2023-11-27 2,095.00 2,095.00 2,015.00 2,042.50 0.2M
2023-11-24 1,957.50 1,995.00 1,952.50 1,995.00 0.0M
2023-11-22 1,947.50 1,955.00 1,945.00 1,955.00 0.0M
2023-11-21 1,970.00 1,970.00 1,940.00 1,947.50 0.0M
2023-11-20 1,967.50 1,977.50 1,945.00 1,947.50 0.0M
2023-11-17 1,947.50 1,987.50 1,947.50 1,970.00 0.0M
2023-11-16 1,950.00 2,000.00 1,947.50 1,975.00 0.0M
2023-11-15 1,962.50 1,965.00 1,947.50 1,947.50 0.0M
2023-11-14 1,965.00 1,975.00 1,960.00 1,962.50 0.0M
2023-11-13 1,960.00 1,995.00 1,960.00 1,965.00 0.0M
2023-11-10 1,935.00 1,972.50 1,935.00 1,965.00 0.0M
2023-11-09 1,930.00 1,957.50 1,925.00 1,955.00 0.0M
2023-11-08 1,985.00 1,985.00 1,922.50 1,927.50 0.0M
2023-11-07 1,982.50 2,002.50 1,977.50 1,985.00 0.0M
2023-11-06 1,980.00 2,002.50 1,970.00 1,982.50 0.0M
2023-11-02 1,970.00 1,980.00 1,950.00 1,967.50 0.0M
2023-11-01 1,970.00 1,977.50 1,965.00 1,970.00 0.0M
2023-10-31 1,920.00 1,960.00 1,912.50 1,960.00 0.0M
2023-10-30 1,947.50 1,947.50 1,910.00 1,915.00 0.0M
2023-10-27 1,922.50 1,947.50 1,922.50 1,947.50 0.0M
2023-10-26 1,922.50 1,932.50 1,910.00 1,922.50 0.0M
2023-10-25 1,920.00 1,935.00 1,915.00 1,922.50 0.0M
2023-10-24 1,890.00 1,910.00 1,852.50 1,892.50 0.1M
2023-10-23 1,922.50 1,925.00 1,895.00 1,895.00 0.0M
2023-10-20 1,917.50 1,927.50 1,910.00 1,925.00 0.0M
2023-10-19 1,935.00 1,935.00 1,910.00 1,917.50 0.0M
2023-10-18 1,925.00 1,945.00 1,915.00 1,940.00 0.0M
2023-10-17 1,955.00 1,955.00 1,912.50 1,925.00 0.0M
2023-10-16 1,935.00 1,937.50 1,905.00 1,912.50 0.0M
2023-10-13 1,962.50 1,965.00 1,930.00 1,937.50 0.0M
2023-10-12 1,975.00 1,977.50 1,952.50 1,967.50 0.0M
2023-10-11 2,010.00 2,010.00 1,980.00 1,982.50 0.0M
2023-10-10 1,987.50 2,007.50 1,977.50 2,002.50 0.0M
2023-10-06 1,977.50 1,987.50 1,952.50 1,962.50 0.0M
2023-10-05 1,927.50 1,955.00 1,917.50 1,952.50 0.0M
2023-10-04 1,920.00 1,922.50 1,870.00 1,882.50 0.1M
2023-10-03 1,977.50 1,977.50 1,930.00 1,932.50 0.0M
2023-10-02 2,007.50 2,042.50 1,980.00 1,985.00 0.0M
2023-09-29 2,095.00 2,095.00 1,995.00 2,007.50 0.1M
2023-09-28 2,070.00 2,100.00 2,065.00 2,075.00 0.0M
2023-09-27 2,107.50 2,112.50 2,077.50 2,112.50 0.0M
2023-09-26 2,127.50 2,127.50 2,090.00 2,102.50 0.0M
2023-09-25 2,110.00 2,130.00 2,090.00 2,127.50 0.0M
2023-09-22 2,107.50 2,112.50 2,082.50 2,110.00 0.0M
2023-09-21 2,127.50 2,140.00 2,110.00 2,120.00 0.0M
2023-09-20 2,137.50 2,137.50 2,107.50 2,107.50 0.0M
2023-09-19 2,100.00 2,137.50 2,095.00 2,137.50 0.1M
2023-09-15 2,050.00 2,095.00 2,047.50 2,087.50 0.0M
2023-09-14 2,020.00 2,045.00 2,020.00 2,030.00 0.0M
2023-09-13 2,025.00 2,030.00 2,002.50 2,017.50 0.0M
2023-09-12 2,015.00 2,025.00 2,010.00 2,025.00 0.0M
2023-09-11 2,015.00 2,040.00 2,007.50 2,015.00 0.0M
2023-09-08 2,047.50 2,047.50 2,005.00 2,015.00 0.0M
2023-09-07 2,020.00 2,047.50 2,015.00 2,035.00 0.0M
2023-09-06 2,032.50 2,035.00 2,012.50 2,020.00 0.0M
2023-09-05 2,012.50 2,037.50 2,000.00 2,025.00 0.1M
2023-09-04 1,977.50 2,005.00 1,977.50 1,992.50 0.0M
2023-09-01 1,972.50 1,995.00 1,967.50 1,977.50 0.0M
2023-08-31 1,972.50 1,982.50 1,965.00 1,967.50 0.0M
2023-08-30 1,980.00 1,997.50 1,970.00 1,972.50 0.0M
2023-08-29 1,962.50 1,980.00 1,957.50 1,970.00 0.0M
2023-08-28 1,972.50 1,990.00 1,937.50 1,962.50 0.1M
2023-08-25 1,985.00 2,010.00 1,970.00 1,972.50 0.1M
2023-08-24 2,000.00 2,032.50 1,997.50 2,027.50 0.0M
2023-08-23 1,970.00 2,007.50 1,970.00 2,000.00 0.0M
2023-08-22 1,957.50 1,970.00 1,945.00 1,970.00 0.0M
2023-08-21 1,935.00 1,970.00 1,932.50 1,952.50 0.1M
2023-08-18 1,950.00 1,957.50 1,932.50 1,940.00 0.0M
2023-08-17 1,942.50 1,947.50 1,912.50 1,947.50 0.0M
2023-08-16 1,950.00 1,960.00 1,935.00 1,952.50 0.0M
2023-08-15 1,955.00 1,972.50 1,932.50 1,945.00 0.1M
2023-08-14 1,965.00 1,972.50 1,892.50 1,920.00 0.3M
2023-08-10 2,017.50 2,057.50 1,997.50 2,055.00 0.0M
2023-08-09 2,025.00 2,042.50 2,015.00 2,017.50 0.0M
2023-08-08 2,045.00 2,050.00 2,032.50 2,032.50 0.0M
2023-08-07 2,015.00 2,042.50 2,000.00 2,037.50 0.0M
2023-08-04 1,980.00 2,015.00 1,980.00 2,002.50 0.0M
2023-08-03 2,015.00 2,015.00 1,987.50 2,002.50 0.1M
2023-08-02 2,047.50 2,067.50 2,022.50 2,030.00 0.0M
2023-08-01 2,052.50 2,057.50 2,035.00 2,055.00 0.0M
2023-07-31 2,042.50 2,062.50 2,030.00 2,037.50 0.0M
2023-07-28 2,022.50 2,037.50 1,990.00 2,035.00 0.2M
2023-07-27 2,010.00 2,037.50 2,010.00 2,037.50 0.0M
2023-07-26 2,012.50 2,022.50 2,002.50 2,020.00 0.0M
2023-07-25 2,010.00 2,022.50 1,987.50 2,015.00 0.0M
2023-07-24 2,015.00 2,025.00 1,997.50 2,000.00 0.0M
2023-07-21 1,995.00 2,015.00 1,987.50 2,002.50 0.0M
2023-07-20 2,005.00 2,020.00 1,987.50 2,000.00 0.0M
2023-07-19 1,962.50 2,000.00 1,960.00 1,995.00 0.0M
2023-07-18 1,932.50 1,970.00 1,932.50 1,942.50 0.0M
2023-07-14 1,955.00 1,955.00 1,927.50 1,930.00 0.1M
2023-07-13 1,972.50 1,975.00 1,950.00 1,955.00 0.0M
2023-07-12 1,995.00 2,002.50 1,972.50 1,972.50 0.0M
2023-07-11 2,015.00 2,022.50 1,985.00 1,992.50 0.0M
2023-07-10 1,977.50 2,000.00 1,970.00 1,982.50 0.0M
2023-07-07 1,977.50 1,997.50 1,940.00 1,975.00 0.1M
2023-07-06 2,005.00 2,007.50 1,980.00 1,980.00 0.1M
2023-07-05 2,000.00 2,020.00 1,992.50 2,005.00 0.0M
2023-07-04 2,007.50 2,040.00 1,992.50 2,007.50 0.1M
2023-07-03 2,017.50 2,060.00 2,005.00 2,007.50 0.1M
2023-06-30 1,975.00 1,992.50 1,962.50 1,990.00 0.0M
2023-06-29 1,990.00 1,990.00 1,955.00 1,972.50 0.1M
2023-06-28 1,915.00 1,982.50 1,915.00 1,972.50 0.1M
2023-06-27 1,887.50 1,902.50 1,870.00 1,902.50 0.1M
2023-06-26 1,857.50 1,915.00 1,850.00 1,887.50 0.1M
2023-06-23 1,907.50 1,912.50 1,840.00 1,860.00 0.1M
2023-06-22 1,875.00 1,905.00 1,870.00 1,902.50 0.1M
2023-06-21 1,837.50 1,870.00 1,830.00 1,870.00 0.0M
2023-06-20 1,857.50 1,885.00 1,835.00 1,845.00 0.1M
2023-06-19 1,840.00 1,855.00 1,837.50 1,852.50 0.1M
2023-06-16 1,825.00 1,825.00 1,802.50 1,825.00 0.0M
2023-06-15 1,777.50 1,817.50 1,777.50 1,812.50 0.1M
2023-06-14 1,790.00 1,790.00 1,772.50 1,777.50 0.1M
2023-06-13 1,800.00 1,805.00 1,782.50 1,800.00 0.0M
2023-06-12 1,797.50 1,807.50 1,785.00 1,790.00 0.0M
2023-06-09 1,767.50 1,790.00 1,767.50 1,777.50 0.0M
2023-06-08 1,752.50 1,775.00 1,747.50 1,770.00 0.1M
2023-06-07 1,785.00 1,795.00 1,735.00 1,752.50 0.1M
2023-06-06 1,762.50 1,782.50 1,762.50 1,777.50 0.0M
2023-06-05 1,770.00 1,775.00 1,762.50 1,775.00 0.0M
2023-06-02 1,750.00 1,765.00 1,735.00 1,752.50 0.0M
2023-06-01 1,752.50 1,755.00 1,730.00 1,732.50 0.1M
2023-05-31 1,767.50 1,777.50 1,750.00 1,750.00 0.0M
2023-05-30 1,750.00 1,770.00 1,750.00 1,770.00 0.0M
2023-05-29 1,772.50 1,772.50 1,752.50 1,757.50 0.0M
2023-05-26 1,780.00 1,780.00 1,760.00 1,760.00 0.0M
2023-05-25 1,752.50 1,775.00 1,752.50 1,767.50 0.0M
2023-05-24 1,755.00 1,795.00 1,752.50 1,760.00 0.1M
2023-05-23 1,800.00 1,807.50 1,757.50 1,760.00 0.1M
2023-05-22 1,750.00 1,797.50 1,750.00 1,795.00 0.1M
2023-05-19 1,727.50 1,745.00 1,715.00 1,742.50 0.1M
2023-05-18 1,755.00 1,755.00 1,717.50 1,717.50 0.1M
2023-05-17 1,745.00 1,757.50 1,735.00 1,757.50 0.1M
2023-05-16 1,755.00 1,767.50 1,715.00 1,745.00 0.1M
2023-05-15 1,680.00 1,777.50 1,642.50 1,760.00 0.3M
2023-05-12 1,597.50 1,597.50 1,560.00 1,590.00 0.1M
2023-05-11 1,592.50 1,605.00 1,570.00 1,600.00 0.1M
2023-05-10 1,602.50 1,612.50 1,587.50 1,595.00 0.0M
2023-05-09 1,577.50 1,605.00 1,570.00 1,597.50 0.0M
2023-05-08 1,572.50 1,585.00 1,565.00 1,565.00 0.0M
2023-05-02 1,570.00 1,577.50 1,560.00 1,565.00 0.0M
2023-05-01 1,575.00 1,575.00 1,555.00 1,567.50 0.0M
2023-04-28 1,550.00 1,572.50 1,537.50 1,572.50 0.1M
2023-04-27 1,525.00 1,552.50 1,525.00 1,540.00 0.1M
2023-04-26 1,532.50 1,540.00 1,522.50 1,530.00 0.0M
2023-04-25 1,535.00 1,542.50 1,527.50 1,535.00 0.0M
2023-04-24 1,510.00 1,535.00 1,502.50 1,527.50 0.1M
2023-04-21 1,520.00 1,520.00 1,499.00 1,505.00 0.1M
2023-04-20 1,500.00 1,525.00 1,498.00 1,520.00 0.0M
2023-04-19 1,510.00 1,515.00 1,492.00 1,512.50 0.1M
2023-04-18 1,522.50 1,537.50 1,517.50 1,517.50 0.0M
2023-04-17 1,527.50 1,527.50 1,497.00 1,515.00 0.1M
2023-04-14 1,520.00 1,532.50 1,512.50 1,515.00 0.0M
2023-04-13 1,520.00 1,532.50 1,510.00 1,520.00 0.1M
2023-04-12 1,532.50 1,540.00 1,520.00 1,532.50 0.0M
2023-04-11 1,525.00 1,540.00 1,520.00 1,532.50 0.0M
2023-04-10 1,527.50 1,547.50 1,522.50 1,530.00 0.0M
2023-04-07 1,525.00 1,535.00 1,522.50 1,527.50 0.0M
2023-04-06 1,520.00 1,547.50 1,517.50 1,522.50 0.0M
2023-04-05 1,562.50 1,565.00 1,525.00 1,525.00 0.1M
2023-04-04 1,595.00 1,597.50 1,572.50 1,590.00 0.0M
2023-04-03 1,582.50 1,607.50 1,580.00 1,595.00 0.1M
2023-03-31 1,555.00 1,592.50 1,550.00 1,582.50 0.1M
2023-03-30 1,522.50 1,555.00 1,510.00 1,555.00 0.0M
2023-03-29 1,525.00 1,550.00 1,525.00 1,542.50 0.1M
2023-03-28 1,530.00 1,547.50 1,515.00 1,525.00 0.1M
2023-03-27 1,535.00 1,542.50 1,525.00 1,530.00 0.0M
2023-03-24 1,530.00 1,540.00 1,520.00 1,522.50 0.0M
2023-03-23 1,537.50 1,555.00 1,515.00 1,535.00 0.0M
2023-03-22 1,532.50 1,555.00 1,527.50 1,537.50 0.1M
2023-03-20 1,522.50 1,552.50 1,512.50 1,520.00 0.0M
2023-03-17 1,542.50 1,557.50 1,497.00 1,540.00 0.1M
2023-03-16 1,560.00 1,562.50 1,517.50 1,535.00 0.1M
2023-03-15 1,560.00 1,610.00 1,550.00 1,592.50 0.1M
2023-03-14 1,542.50 1,552.50 1,517.50 1,542.50 0.1M
2023-03-13 1,570.00 1,572.50 1,535.00 1,567.50 0.1M
2023-03-10 1,622.50 1,660.00 1,590.00 1,595.00 0.1M
2023-03-09 1,637.50 1,650.00 1,627.50 1,647.50 0.0M
2023-03-08 1,615.00 1,645.00 1,610.00 1,635.00 0.0M
2023-03-07 1,635.00 1,650.00 1,622.50 1,640.00 0.0M
2023-03-06 1,650.00 1,660.00 1,635.00 1,635.00 0.0M
2023-03-03 1,630.00 1,650.00 1,622.50 1,650.00 0.0M
2023-03-02 1,622.50 1,650.00 1,622.50 1,640.00 0.0M
2023-03-01 1,600.00 1,645.00 1,600.00 1,637.50 0.0M
2023-02-28 1,655.00 1,655.00 1,600.00 1,602.50 0.1M
2023-02-27 1,627.50 1,657.50 1,627.50 1,657.50 0.1M
2023-02-24 1,642.50 1,657.50 1,627.50 1,627.50 0.0M
2023-02-22 1,640.00 1,640.00 1,615.00 1,632.50 0.0M
2023-02-21 1,667.50 1,672.50 1,642.50 1,647.50 0.1M
2023-02-20 1,667.50 1,667.50 1,630.00 1,665.00 0.1M
2023-02-17 1,580.00 1,642.50 1,580.00 1,637.50 0.1M
2023-02-16 1,582.50 1,602.50 1,575.00 1,592.50 0.0M
2023-02-15 1,582.50 1,590.00 1,567.50 1,567.50 0.0M
2023-02-14 1,562.50 1,600.00 1,535.00 1,582.50 0.1M
2023-02-13 1,540.00 1,575.00 1,540.00 1,560.00 0.0M
2023-02-10 1,547.50 1,577.50 1,540.00 1,575.00 0.0M
2023-02-09 1,535.00 1,565.00 1,535.00 1,547.50 0.0M
2023-02-08 1,525.00 1,540.00 1,520.00 1,535.00 0.0M
2023-02-07 1,537.50 1,550.00 1,532.50 1,537.50 0.0M
2023-02-06 1,547.50 1,565.00 1,520.00 1,535.00 0.0M
2023-02-03 1,565.00 1,565.00 1,520.00 1,550.00 0.1M
2023-02-02 1,585.00 1,590.00 1,555.00 1,562.50 0.0M
2023-02-01 1,562.50 1,622.50 1,562.50 1,595.00 0.1M
2023-01-31 1,545.00 1,585.00 1,540.00 1,562.50 0.0M
2023-01-30 1,545.00 1,572.50 1,527.50 1,557.50 0.1M
2023-01-27 1,458.50 1,567.50 1,457.50 1,560.00 0.1M
2023-01-26 1,464.00 1,464.00 1,444.00 1,455.50 0.0M
2023-01-25 1,452.00 1,465.00 1,445.00 1,455.50 0.1M
2023-01-24 1,451.50 1,464.00 1,443.00 1,457.50 0.1M
2023-01-23 1,425.50 1,457.00 1,425.50 1,451.50 0.0M
2023-01-20 1,413.50 1,434.00 1,403.00 1,423.50 0.1M
2023-01-19 1,399.00 1,421.50 1,399.00 1,416.00 0.0M
2023-01-18 1,408.50 1,419.50 1,395.50 1,419.50 0.0M
2023-01-17 1,401.50 1,411.50 1,395.00 1,409.50 0.0M
2023-01-16 1,401.00 1,414.50 1,396.50 1,407.00 0.0M
2023-01-13 1,415.50 1,435.50 1,408.50 1,415.50 0.1M
2023-01-12 1,426.00 1,436.00 1,409.00 1,422.50 0.1M
2023-01-11 1,462.50 1,475.00 1,445.50 1,451.00 0.0M
2023-01-10 1,431.50 1,472.00 1,431.50 1,471.00 0.1M
2023-01-06 1,405.00 1,432.50 1,390.00 1,426.50 0.0M
2023-01-05 1,420.00 1,428.50 1,397.50 1,398.00 0.0M
2023-01-04 1,450.00 1,456.00 1,416.50 1,423.50 0.0M