Comparing Back to the side-by-side chart ↗
NICHIAS CORPORATION (5393.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3568.00 | 3615.00 | 3515.00 | 3577.00 | +0.87% | 440,400 |
| 2026-10-15 | 3647.00 | 3654.00 | 3516.00 | 3546.00 | -4.60% | 678,800 |
| 2026-10-14 | 3708.00 | 3772.00 | 3662.00 | 3717.00 | +0.98% | 425,000 |
| 2026-10-13 | 3676.00 | 3699.00 | 3630.00 | 3681.00 | +0.00% | 420,000 |
| 2026-10-09 | 3660.00 | 3681.00 | 3604.00 | 3681.00 | -0.43% | 489,300 |
| 2026-10-08 | 3697.00 | 3726.00 | 3629.00 | 3697.00 | -0.56% | 577,800 |
| 2026-10-07 | 3750.00 | 3777.00 | 3677.00 | 3718.00 | +0.43% | 546,600 |
| 2026-10-06 | 3678.00 | 3717.00 | 3628.00 | 3702.00 | +1.68% | 477,800 |
| 2026-10-05 | 3615.00 | 3643.00 | 3586.00 | 3641.00 | +2.48% | 346,700 |
| 2026-10-02 | 3525.00 | 3579.00 | 3516.00 | 3553.00 | +0.48% | 494,900 |
| 2026-10-01 | 3469.00 | 3544.00 | 3453.00 | 3536.00 | +1.64% | 480,400 |
| 2026-09-30 | 3459.00 | 3493.00 | 3426.00 | 3479.00 | +1.43% | 355,200 |
| 2026-09-29 | 3387.00 | 3448.00 | 3360.00 | 3430.00 | +0.26% | 621,200 |
| 2026-09-28 | 3453.00 | 3521.00 | 3408.00 | 3421.00 | +0.47% | 627,100 |
| 2026-09-25 | 3407.00 | 3436.00 | 3390.00 | 3405.00 | -0.15% | 485,900 |
| 2026-09-24 | 3378.00 | 3447.00 | 3355.00 | 3410.00 | +1.52% | 563,700 |
| 2026-09-18 | 3353.00 | 3386.00 | 3338.00 | 3359.00 | +0.93% | 536,700 |
| 2026-09-17 | 3350.00 | 3384.00 | 3302.00 | 3328.00 | -1.22% | 377,800 |
| 2026-09-16 | 3295.00 | 3385.00 | 3295.00 | 3369.00 | +2.65% | 527,700 |
| 2026-09-15 | 3241.00 | 3291.00 | 3234.00 | 3282.00 | +0.43% | 581,400 |
| 2026-09-14 | 3263.00 | 3290.00 | 3241.00 | 3268.00 | -0.73% | 420,500 |
| 2026-09-11 | 3200.00 | 3308.00 | 3192.00 | 3292.00 | -0.48% | 531,700 |
| 2026-09-10 | 3303.00 | 3310.00 | 3247.00 | 3308.00 | -0.66% | 401,800 |
| 2026-09-09 | 3276.00 | 3355.00 | 3268.00 | 3330.00 | +1.99% | 631,600 |
| 2026-09-08 | 3355.00 | 3382.00 | 3265.00 | 3265.00 | -4.11% | 264,300 |
| 2026-09-07 | 3322.00 | 3419.00 | 3315.00 | 3405.00 | +2.96% | 361,600 |
| 2026-09-04 | 3266.00 | 3322.00 | 3255.00 | 3307.00 | +0.82% | 400,500 |
| 2026-09-03 | 3322.00 | 3322.00 | 3260.00 | 3280.00 | -0.79% | 443,800 |
| 2026-09-02 | 3398.00 | 3416.00 | 3292.00 | 3306.00 | -3.90% | 636,900 |
| 2026-09-01 | 3473.00 | 3508.00 | 3438.00 | 3440.00 | -1.09% | 406,100 |
| 2026-08-31 | 3396.00 | 3505.00 | 3367.00 | 3478.00 | +1.87% | 584,800 |
| 2026-08-28 | 3402.00 | 3467.00 | 3393.00 | 3414.00 | -0.03% | 510,100 |
| 2026-08-27 | 3393.00 | 3465.00 | 3391.00 | 3415.00 | +1.46% | 445,900 |
| 2026-08-26 | 3333.00 | 3414.00 | 3315.00 | 3366.00 | +0.15% | 466,800 |
| 2026-08-25 | 3326.00 | 3377.00 | 3288.00 | 3361.00 | +3.22% | 822,100 |
| 2026-08-24 | 3218.00 | 3268.00 | 3174.00 | 3256.00 | +0.62% | 647,900 |
| 2026-08-21 | 3206.00 | 3244.00 | 3182.00 | 3236.00 | -1.22% | 851,100 |
| 2026-08-20 | 3317.00 | 3317.00 | 3251.00 | 3276.00 | -0.55% | 696,600 |
| 2026-08-19 | 3350.00 | 3409.00 | 3277.00 | 3294.00 | -6.45% | 668,800 |
| 2026-08-18 | 3576.00 | 3620.00 | 3505.00 | 3521.00 | -1.76% | 364,600 |
| 2026-08-17 | 3591.00 | 3602.00 | 3538.00 | 3584.00 | -0.83% | 410,500 |
| 2026-08-14 | 3637.00 | 3743.00 | 3591.00 | 3614.00 | +1.06% | 568,200 |
| 2026-08-13 | 3553.00 | 3603.00 | 3545.00 | 3576.00 | +1.33% | 328,600 |
| 2026-08-12 | 3538.00 | 3538.00 | 3430.00 | 3529.00 | +0.77% | 519,400 |
| 2026-08-10 | 3549.00 | 3562.00 | 3483.00 | 3502.00 | -0.14% | 468,600 |
| 2026-08-07 | 3574.00 | 3614.00 | 3496.00 | 3507.00 | -2.34% | 574,400 |
| 2026-08-06 | 3650.00 | 3719.00 | 3534.00 | 3591.00 | -1.54% | 657,800 |
| 2026-08-05 | 3544.00 | 3683.00 | 3520.00 | 3647.00 | +4.98% | 977,400 |
| 2026-08-04 | 3440.00 | 3499.00 | 3398.00 | 3474.00 | +2.45% | 873,200 |
| 2026-08-03 | 3340.00 | 3397.00 | 3273.00 | 3391.00 | +0.95% | 683,200 |
| 2026-07-31 | 3327.00 | 3422.00 | 3279.00 | 3359.00 | +5.40% | 662,700 |
| 2026-07-30 | 3173.00 | 3304.00 | 3145.00 | 3187.00 | -0.31% | 544,900 |
| 2026-07-29 | 3297.00 | 3309.00 | 3109.00 | 3197.00 | -1.96% | 617,900 |
| 2026-07-28 | 3313.00 | 3376.00 | 3249.00 | 3261.00 | -6.43% | 798,900 |
| 2026-07-27 | 3465.00 | 3488.00 | 3383.00 | 3485.00 | +3.54% | 511,100 |
| 2026-07-24 | 3378.00 | 3407.00 | 3327.00 | 3366.00 | -1.26% | 792,400 |
| 2026-07-23 | 3318.00 | 3457.00 | 3311.00 | 3409.00 | +2.96% | 913,100 |
| 2026-07-22 | 3332.00 | 3389.00 | 3296.00 | 3311.00 | +1.01% | 473,000 |
| 2026-07-21 | 3260.00 | 3297.00 | 3200.00 | 3278.00 | +0.68% | 498,900 |
| 2026-07-17 | 3333.00 | 3349.00 | 3189.00 | 3256.00 | -5.16% | 857,000 |
| 2026-07-16 | 3457.00 | 3499.00 | 3433.00 | 3433.00 | -2.44% | 556,100 |
| 2026-07-15 | 3503.00 | 3519.00 | 3442.00 | 3519.00 | +1.15% | 648,400 |
| 2026-07-14 | 3545.00 | 3584.00 | 3410.00 | 3479.00 | -1.36% | 655,700 |
| 2026-07-13 | 3687.00 | 3715.00 | 3518.00 | 3527.00 | -4.91% | 712,100 |
| 2026-07-10 | 3860.00 | 3903.00 | 3691.00 | 3709.00 | -0.30% | 649,300 |
| 2026-07-09 | 3748.00 | 3753.00 | 3664.00 | 3720.00 | +1.14% | 598,700 |
| 2026-07-08 | 3717.00 | 3806.00 | 3625.00 | 3678.00 | -2.88% | 686,300 |
| 2026-07-07 | 3807.00 | 3877.00 | 3761.00 | 3787.00 | -1.64% | 526,300 |
| 2026-07-06 | 3954.00 | 3980.00 | 3823.00 | 3850.00 | -2.61% | 480,500 |
| 2026-07-03 | 3839.00 | 3953.00 | 3834.00 | 3953.00 | +1.13% | 385,600 |
| 2026-07-02 | 3900.00 | 3941.00 | 3802.00 | 3909.00 | -0.81% | 413,100 |
| 2026-07-01 | 3979.00 | 4017.00 | 3899.00 | 3941.00 | -0.23% | 485,900 |
| 2026-06-30 | 3952.00 | 3992.00 | 3890.00 | 3950.00 | +0.23% | 468,800 |
| 2026-06-29 | 4030.00 | 4048.00 | 3864.00 | 3941.00 | -1.35% | 548,400 |
| 2026-06-26 | 4085.00 | 4146.00 | 3980.00 | 3995.00 | -1.67% | 730,700 |
| 2026-06-25 | 4008.00 | 4101.00 | 3963.00 | 4063.00 | +3.44% | 655,400 |
| 2026-06-24 | 4000.00 | 4017.00 | 3889.00 | 3928.00 | -2.56% | 476,600 |
| 2026-06-23 | 4055.00 | 4091.00 | 4010.00 | 4031.00 | +0.40% | 567,800 |
| 2026-06-22 | 3904.00 | 4036.00 | 3900.00 | 4015.00 | +3.51% | 564,100 |
| 2026-06-19 | 3900.00 | 3962.00 | 3849.00 | 3879.00 | +0.91% | 902,500 |
| 2026-06-18 | 3800.00 | 3871.00 | 3771.00 | 3844.00 | +1.94% | 564,300 |
| 2026-06-17 | 3780.00 | 3790.00 | 3679.00 | 3771.00 | +0.37% | 588,500 |
| 2026-06-16 | 3662.00 | 3757.00 | 3656.00 | 3757.00 | -0.56% | 570,400 |
| 2026-06-15 | 3768.00 | 3807.00 | 3732.00 | 3778.00 | +3.34% | 616,600 |
| 2026-06-12 | 3727.00 | 3777.00 | 3636.00 | 3656.00 | -0.03% | 739,000 |
| 2026-06-11 | 3420.00 | 3660.00 | 3383.00 | 3657.00 | +2.72% | 683,300 |
| 2026-06-10 | 3564.00 | 3683.00 | 3530.00 | 3560.00 | -0.81% | 914,900 |
| 2026-06-09 | 3501.00 | 3600.00 | 3498.00 | 3589.00 | +4.61% | 795,300 |
| 2026-06-08 | 3393.00 | 3431.00 | 3341.00 | 3431.00 | -2.39% | 591,400 |
| 2026-06-05 | 3493.00 | 3559.00 | 3457.00 | 3515.00 | -0.54% | 621,200 |
| 2026-06-04 | 3521.00 | 3585.00 | 3468.00 | 3534.00 | -0.39% | 679,400 |
| 2026-06-03 | 3484.00 | 3570.00 | 3466.00 | 3548.00 | +2.01% | 639,000 |
| 2026-06-02 | 3520.00 | 3520.00 | 3344.00 | 3478.00 | -1.22% | 648,200 |
| 2026-06-01 | 3483.00 | 3545.00 | 3432.00 | 3521.00 | -0.28% | 574,700 |
| 2026-05-29 | 3480.00 | 3584.00 | 3433.00 | 3531.00 | +0.74% | 672,700 |
| 2026-05-28 | 3477.00 | 3559.00 | 3435.00 | 3505.00 | +0.81% | 702,900 |
| 2026-05-27 | 3506.00 | 3574.00 | 3461.00 | 3477.00 | -0.60% | 537,400 |
| 2026-05-26 | 3531.00 | 3643.00 | 3469.00 | 3498.00 | -0.60% | 690,300 |
| 2026-05-25 | 3446.00 | 3536.00 | 3421.00 | 3519.00 | +2.48% | 803,700 |
| 2026-05-22 | 3302.00 | 3450.00 | 3302.00 | 3434.00 | +3.19% | 625,000 |
| 2026-05-21 | 3274.00 | 3361.00 | 3274.00 | 3328.00 | +2.09% | 584,600 |
| 2026-05-20 | 3340.00 | 3340.00 | 3218.00 | 3260.00 | -3.12% | 579,200 |
| 2026-05-19 | 3342.00 | 3440.00 | 3342.00 | 3365.00 | +0.75% | 585,500 |
| 2026-05-18 | 3471.00 | 3473.00 | 3292.00 | 3340.00 | -4.22% | 801,400 |
| 2026-05-15 | 3612.00 | 3694.00 | 3468.00 | 3487.00 | -2.52% | 703,900 |
| 2026-05-14 | 3603.00 | 3673.00 | 3519.00 | 3577.00 | -2.45% | 1,164,500 |
| 2026-05-13 | 3721.00 | 3739.00 | 3604.00 | 3667.00 | -2.99% | 1,606,200 |
| 2026-05-12 | 3500.00 | 3889.00 | 3476.00 | 3780.00 | +18.20% | 2,813,400 |
| 2026-05-11 | 3249.00 | 3266.00 | 3150.00 | 3198.00 | +0.60% | 804,900 |
| 2026-05-08 | 3200.00 | 3248.00 | 3134.00 | 3179.00 | -3.43% | 926,000 |
| 2026-05-07 | 3251.00 | 3296.00 | 3219.00 | 3292.00 | +5.82% | 760,300 |
| 2026-05-01 | 3119.00 | 3169.00 | 3095.00 | 3111.00 | +0.45% | 354,200 |
| 2026-04-30 | 3117.00 | 3119.00 | 3078.00 | 3097.00 | -1.62% | 446,900 |
| 2026-04-28 | 3128.00 | 3175.00 | 3117.00 | 3148.00 | +0.35% | 521,000 |
| 2026-04-27 | 3129.00 | 3173.00 | 3111.00 | 3137.00 | -0.48% | 472,700 |
| 2026-04-24 | 3144.00 | 3173.00 | 3125.00 | 3152.00 | +1.61% | 447,000 |
| 2026-04-23 | 3076.00 | 3110.00 | 3033.00 | 3102.00 | +0.19% | 393,700 |
| 2026-04-22 | 3130.00 | 3157.00 | 3087.00 | 3096.00 | -0.99% | 545,900 |
| 2026-04-21 | 3099.00 | 3161.00 | 3030.00 | 3127.00 | +3.00% | 785,900 |
| 2026-04-20 | 3052.00 | 3055.00 | 3002.00 | 3036.00 | +0.33% | 407,700 |
| 2026-04-17 | 3054.00 | 3060.00 | 2992.00 | 3026.00 | -1.59% | 519,500 |
| 2026-04-16 | 3100.00 | 3100.00 | 3062.00 | 3075.00 | -0.39% | 482,400 |
| 2026-04-15 | 3176.00 | 3176.00 | 3062.00 | 3087.00 | -0.96% | 503,500 |
| 2026-04-14 | 3155.00 | 3176.00 | 3093.00 | 3117.00 | +0.06% | 704,400 |
| 2026-04-13 | 3067.00 | 3120.00 | 3060.00 | 3115.00 | +0.52% | 361,800 |
| 2026-04-10 | 3086.00 | 3136.00 | 3061.00 | 3099.00 | +0.85% | 505,800 |
| 2026-04-09 | 3050.00 | 3096.00 | 3008.00 | 3073.00 | +2.26% | 644,000 |
| 2026-04-08 | 3008.00 | 3029.00 | 2989.00 | 3005.00 | +3.16% | 579,700 |
| 2026-04-07 | 2922.50 | 2948.50 | 2888.50 | 2913.00 | +0.31% | 289,900 |
| 2026-04-06 | 2885.50 | 2932.50 | 2884.00 | 2904.00 | +0.31% | 387,500 |
| 2026-04-03 | 2880.00 | 2927.50 | 2868.00 | 2895.00 | +1.51% | 462,800 |
| 2026-04-02 | 2975.00 | 2991.00 | 2851.50 | 2852.00 | -4.30% | 750,500 |
| 2026-04-01 | 2936.50 | 2980.00 | 2914.00 | 2980.00 | +3.24% | 600,200 |
| 2026-03-31 | 2790.00 | 2954.50 | 2776.00 | 2886.50 | +1.64% | 901,000 |
| 2026-03-30 | 2794.00 | 2876.00 | 2742.50 | 2840.00 | -6.06% | 1,771,400 |
| 2026-03-27 | 3035.70 | 3055.30 | 2985.70 | 3023.30 | -1.36% | 755,100 |
| 2026-03-26 | 3043.70 | 3066.70 | 3016.70 | 3065.00 | +2.38% | 778,200 |
| 2026-03-25 | 2923.70 | 2996.30 | 2904.70 | 2993.70 | +5.71% | 808,500 |
| 2026-03-24 | 2889.00 | 2900.00 | 2799.00 | 2832.00 | +2.91% | 564,600 |
| 2026-03-23 | 2805.70 | 2830.30 | 2729.00 | 2752.00 | -5.18% | 518,100 |
| 2026-03-19 | 2904.70 | 2911.30 | 2870.00 | 2902.30 | -1.73% | 1,119,900 |
| 2026-03-18 | 2912.30 | 2959.30 | 2883.30 | 2953.30 | +1.84% | 657,900 |
| 2026-03-17 | 2944.00 | 2973.70 | 2886.30 | 2900.00 | +0.21% | 461,100 |
| 2026-03-16 | 2936.70 | 2953.30 | 2873.70 | 2894.00 | -1.86% | 970,800 |
| 2026-03-13 | 2882.30 | 2966.70 | 2882.30 | 2948.70 | +0.83% | 778,800 |
| 2026-03-12 | 2951.00 | 2981.00 | 2902.70 | 2924.30 | -2.56% | 646,200 |
| 2026-03-11 | 2954.30 | 3026.30 | 2949.30 | 3001.00 | +2.56% | 677,100 |
| 2026-03-10 | 2924.00 | 2983.30 | 2916.30 | 2926.00 | +3.22% | 908,700 |
| 2026-03-09 | 2850.00 | 2863.00 | 2768.30 | 2834.70 | -5.03% | 1,192,800 |
| 2026-03-06 | 2942.70 | 2991.70 | 2891.00 | 2984.70 | +1.62% | 835,800 |
| 2026-03-05 | 2973.00 | 3025.70 | 2917.70 | 2937.00 | +2.23% | 954,000 |
| 2026-03-04 | 2923.30 | 2982.00 | 2855.00 | 2873.00 | -3.40% | 918,300 |
| 2026-03-03 | 3071.70 | 3092.70 | 2956.70 | 2974.00 | -3.37% | 919,500 |
| 2026-03-02 | 3128.70 | 3135.30 | 3034.30 | 3077.70 | -3.83% | 901,500 |
| 2026-02-27 | 3223.00 | 3238.30 | 3147.70 | 3200.30 | +4.07% | 1,526,400 |
| 2026-02-26 | 3094.70 | 3119.00 | 3061.00 | 3075.00 | +0.69% | 1,059,600 |
| 2026-02-25 | 3084.30 | 3092.00 | 3004.30 | 3054.00 | +4.08% | 1,339,800 |
| 2026-02-24 | 3196.30 | 3196.30 | 2934.30 | 2934.30 | +1.31% | 2,027,100 |
| 2026-02-20 | 2786.00 | 2897.30 | 2786.00 | 2896.30 | +4.01% | 1,150,800 |
| 2026-02-19 | 2757.70 | 2799.00 | 2750.00 | 2784.70 | +2.50% | 1,033,500 |
| 2026-02-18 | 2731.70 | 2753.00 | 2708.00 | 2716.70 | +0.56% | 601,500 |
| 2026-02-17 | 2678.00 | 2740.00 | 2636.30 | 2701.70 | +2.54% | 769,200 |
| 2026-02-16 | 2661.00 | 2699.30 | 2616.30 | 2634.70 | -0.96% | 669,000 |
| 2026-02-13 | 2743.00 | 2761.00 | 2655.70 | 2660.30 | -3.98% | 863,100 |
| 2026-02-12 | 2733.30 | 2793.30 | 2733.30 | 2770.70 | +1.86% | 1,080,300 |
| 2026-02-10 | 2743.70 | 2751.30 | 2648.00 | 2720.00 | -3.60% | 1,834,800 |
| 2026-02-09 | 2828.30 | 2835.70 | 2782.70 | 2821.70 | +2.26% | 642,600 |
| 2026-02-06 | 2738.00 | 2770.70 | 2720.00 | 2759.30 | +0.78% | 491,700 |
| 2026-02-05 | 2740.70 | 2763.30 | 2698.30 | 2738.00 | +0.67% | 602,400 |
| 2026-02-04 | 2743.70 | 2743.70 | 2667.70 | 2719.70 | +2.81% | 587,400 |
| 2026-02-03 | 2578.00 | 2660.70 | 2567.70 | 2645.30 | +3.74% | 795,000 |
| 2026-02-02 | 2597.00 | 2632.30 | 2550.00 | 2550.00 | -1.27% | 839,100 |
| 2026-01-30 | 2597.70 | 2615.70 | 2577.00 | 2582.70 | -0.17% | 698,400 |
| 2026-01-29 | 2607.30 | 2632.00 | 2571.00 | 2587.00 | -0.76% | 986,700 |
| 2026-01-28 | 2621.00 | 2657.00 | 2606.70 | 2606.70 | -1.77% | 636,000 |
| 2026-01-27 | 2623.30 | 2655.00 | 2602.70 | 2653.70 | +1.17% | 501,600 |
| 2026-01-26 | 2670.00 | 2690.30 | 2623.00 | 2623.00 | -3.21% | 975,600 |
| 2026-01-23 | 2709.70 | 2724.70 | 2699.00 | 2710.00 | +1.62% | 1,275,300 |
| 2026-01-22 | 2639.30 | 2669.00 | 2627.00 | 2666.70 | +3.00% | 1,442,700 |
| 2026-01-21 | 2570.30 | 2606.70 | 2567.00 | 2589.00 | -0.56% | 826,800 |
| 2026-01-20 | 2587.30 | 2610.00 | 2585.70 | 2603.70 | +0.56% | 684,600 |
| 2026-01-19 | 2581.70 | 2616.00 | 2568.30 | 2589.30 | +0.47% | 627,600 |
| 2026-01-16 | 2501.00 | 2577.30 | 2498.30 | 2577.30 | +3.52% | 803,700 |
| 2026-01-15 | 2470.70 | 2515.70 | 2468.00 | 2489.70 | +1.03% | 681,000 |
| 2026-01-14 | 2493.70 | 2503.30 | 2440.70 | 2464.30 | +0.12% | 666,600 |
| 2026-01-13 | 2478.00 | 2478.00 | 2443.00 | 2461.30 | +2.30% | 807,600 |
| 2026-01-09 | 2426.30 | 2442.00 | 2390.00 | 2406.00 | +0.50% | 877,500 |
| 2026-01-08 | 2408.00 | 2416.70 | 2379.70 | 2394.00 | +0.11% | 665,100 |
| 2026-01-07 | 2357.30 | 2415.70 | 2347.30 | 2391.30 | +0.14% | 622,500 |
| 2026-01-06 | 2339.00 | 2400.00 | 2333.30 | 2388.00 | +3.54% | 954,600 |
| 2026-01-05 | 2283.30 | 2306.30 | 2280.00 | 2306.30 | +2.11% | 366,600 |
| 2025-12-30 | 2283.70 | 2283.70 | 2258.70 | 2258.70 | -0.79% | 306,900 |
| 2025-12-29 | 2298.70 | 2305.70 | 2259.30 | 2276.70 | -1.01% | 348,600 |
| 2025-12-26 | 2333.70 | 2340.30 | 2271.70 | 2300.00 | -1.44% | 766,500 |
| 2025-12-25 | 2315.00 | 2346.00 | 2310.00 | 2333.70 | +1.66% | 726,300 |
| 2025-12-24 | 2272.00 | 2316.70 | 2271.30 | 2295.70 | +1.66% | 714,900 |
| 2025-12-23 | 2250.00 | 2286.30 | 2241.00 | 2258.30 | +1.76% | 603,900 |
| 2025-12-22 | 2218.70 | 2229.00 | 2200.30 | 2219.30 | +1.15% | 512,100 |
| 2025-12-19 | 2223.00 | 2235.00 | 2186.70 | 2194.00 | -0.60% | 516,300 |
| 2025-12-18 | 2223.30 | 2261.70 | 2207.30 | 2207.30 | +0.48% | 595,800 |
| 2025-12-17 | 2156.00 | 2205.00 | 2156.00 | 2196.70 | +2.57% | 690,000 |
| 2025-12-16 | 2228.30 | 2241.70 | 2141.70 | 2141.70 | -3.89% | 610,800 |
| 2025-12-15 | 2200.00 | 2234.70 | 2178.00 | 2228.30 | +0.81% | 479,700 |
| 2025-12-12 | 2171.30 | 2212.00 | 2163.30 | 2210.30 | +3.38% | 614,100 |
| 2025-12-11 | 2193.30 | 2206.00 | 2128.70 | 2138.00 | -1.35% | 356,400 |
| 2025-12-10 | 2168.00 | 2176.30 | 2135.00 | 2167.30 | +1.53% | 776,400 |
| 2025-12-09 | 2147.00 | 2166.70 | 2124.00 | 2134.70 | -0.56% | 570,900 |
| 2025-12-08 | 2089.70 | 2151.00 | 2082.30 | 2146.70 | +3.66% | 393,600 |
| 2025-12-05 | 2091.70 | 2112.00 | 2071.00 | 2071.00 | -1.88% | 341,400 |
| 2025-12-04 | 2093.30 | 2120.70 | 2090.00 | 2110.70 | +0.83% | 471,600 |
| 2025-12-03 | 2083.30 | 2116.70 | 2072.70 | 2093.30 | +0.05% | 651,600 |
| 2025-12-02 | 2033.70 | 2092.30 | 2031.30 | 2092.30 | +2.90% | 591,900 |
| 2025-12-01 | 2068.30 | 2074.70 | 2028.70 | 2033.30 | -1.87% | 321,600 |
| 2025-11-28 | 2088.30 | 2096.30 | 2063.70 | 2072.00 | -0.61% | 408,300 |
| 2025-11-27 | 2075.70 | 2088.30 | 2072.00 | 2084.70 | +0.97% | 321,300 |
| 2025-11-26 | 2043.30 | 2071.70 | 2031.70 | 2064.70 | +1.42% | 403,800 |
| 2025-11-25 | 2045.70 | 2077.30 | 2030.30 | 2035.70 | +1.08% | 468,900 |
| 2025-11-21 | 1977.70 | 2014.30 | 1971.70 | 2014.00 | +1.82% | 474,600 |
| 2025-11-20 | 1992.70 | 1999.30 | 1977.70 | 1978.00 | +0.95% | 345,000 |
| 2025-11-19 | 1964.00 | 1985.70 | 1950.00 | 1959.30 | -0.09% | 322,800 |
| 2025-11-18 | 1993.30 | 2024.70 | 1961.00 | 1961.00 | -1.49% | 276,600 |
| 2025-11-17 | 2014.30 | 2019.70 | 1981.70 | 1990.70 | -0.97% | 437,400 |
| 2025-11-14 | 2043.30 | 2049.70 | 2005.00 | 2010.30 | -1.65% | 469,500 |
| 2025-11-13 | 2018.30 | 2071.70 | 2018.30 | 2044.00 | +1.54% | 606,900 |
| 2025-11-12 | 2000.00 | 2040.00 | 1987.00 | 2013.00 | +3.25% | 751,500 |
| 2025-11-11 | 1960.30 | 1973.30 | 1935.30 | 1949.70 | -0.47% | 300,300 |
| 2025-11-10 | 1974.70 | 1975.70 | 1951.30 | 1959.00 | +0.46% | 291,300 |
| 2025-11-07 | 1960.30 | 1962.30 | 1934.70 | 1950.00 | -1.25% | 258,300 |
| 2025-11-06 | 1967.70 | 1984.70 | 1939.70 | 1974.70 | +1.74% | 458,100 |
| 2025-11-05 | 1921.30 | 1943.30 | 1899.00 | 1941.00 | -0.05% | 454,500 |
| 2025-11-04 | 1900.30 | 1955.70 | 1892.00 | 1942.00 | +1.08% | 474,600 |
| 2025-10-31 | 1904.30 | 1930.00 | 1897.70 | 1921.30 | +0.71% | 324,900 |
| 2025-10-30 | 1915.70 | 1935.30 | 1907.70 | 1907.70 | -0.28% | 1,349,700 |
| 2025-10-29 | 1920.30 | 1947.30 | 1887.70 | 1913.00 | +2.94% | 774,000 |
| 2025-10-28 | 1901.70 | 1904.70 | 1858.30 | 1858.30 | -3.46% | 546,300 |
| 2025-10-27 | 1906.70 | 1931.70 | 1893.30 | 1925.00 | +1.51% | 371,700 |
| 2025-10-24 | 1861.00 | 1896.30 | 1844.30 | 1896.30 | +1.72% | 526,500 |
| 2025-10-23 | 1815.70 | 1866.70 | 1815.30 | 1864.30 | +1.65% | 441,000 |
| 2025-10-22 | 1832.30 | 1847.70 | 1822.00 | 1834.00 | +0.09% | 679,500 |
| 2025-10-21 | 1827.70 | 1838.00 | 1816.70 | 1832.30 | +0.84% | 408,600 |
| 2025-10-20 | 1837.70 | 1841.70 | 1811.70 | 1817.00 | +0.22% | 426,600 |
| 2025-10-17 | 1818.00 | 1819.00 | 1801.70 | 1813.00 | -0.13% | 320,400 |
| 2025-10-16 | 1823.70 | 1832.30 | 1807.30 | 1815.30 | -0.46% | 322,200 |
| 2025-10-15 | 1825.70 | 1844.30 | 1807.00 | 1823.70 | +0.42% | 395,400 |
| 2025-10-14 | 1833.30 | 1851.30 | 1814.00 | 1816.00 | -2.72% | 355,800 |
| 2025-10-10 | 1865.70 | 1880.00 | 1852.30 | 1866.70 | -1.13% | 370,200 |
| 2025-10-09 | 1873.30 | 1901.70 | 1867.30 | 1888.00 | +0.68% | 331,500 |
| 2025-10-08 | 1884.30 | 1906.00 | 1875.30 | 1875.30 | -0.97% | 289,500 |
| 2025-10-07 | 1903.30 | 1932.70 | 1892.30 | 1893.70 | -0.54% | 377,100 |
| 2025-10-06 | 1859.70 | 1918.00 | 1845.30 | 1904.00 | +4.25% | 548,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+11.11%). 가장 약한 달: 7월 (-4.87%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NICHIAS CORPORATION (5393.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3577.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5393.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4146.00, 최저 1801.70 (2026-10-16 기준).
NICHIAS CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5393.T의 가장 강한 달은 6월(평균 +11.11%), 가장 약한 달은 7월(평균 -4.87%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.