日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニッソウ(1444)の株価時系列情報

ニッソウ(1444)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/05/31 2,776 2,776 2,776 2,776 200
2024/05/30 2,745 2,780 2,745 2,756 3,600
2024/05/29 2,749 2,750 2,749 2,750 300
2024/05/28 2,746 2,755 2,745 2,755 700
2024/05/27 2,700 2,753 2,700 2,746 2,000
2024/05/24 2,699 2,780 2,699 2,703 1,700
2024/05/23 2,700 2,704 2,700 2,700 400
2024/05/22 2,699 2,700 2,699 2,700 800
2024/05/21 2,737 2,737 2,690 2,700 2,200
2024/05/20 2,714 2,736 2,714 2,736 300
2024/05/16 2,730 2,730 2,699 2,699 1,200
2024/05/15 2,734 2,734 2,708 2,709 1,200
2024/05/14 2,752 2,752 2,749 2,750 1,900
2024/05/13 2,772 2,773 2,751 2,751 2,500
2024/05/10 2,751 2,772 2,751 2,772 1,400
2024/05/09 2,774 2,774 2,758 2,758 200
2024/05/08 2,778 2,778 2,774 2,774 300
2024/05/07 2,752 2,760 2,752 2,760 600
2024/05/02 2,745 2,745 2,745 2,745 200
2024/05/01 2,765 2,765 2,745 2,745 2,600
2024/04/30 2,763 2,763 2,762 2,762 600
2024/04/26 2,761 2,768 2,761 2,768 2,100
2024/04/25 2,745 2,761 2,726 2,761 600
2024/04/24 2,747 2,760 2,743 2,760 700
2024/04/22 2,751 2,777 2,750 2,770 400
2024/04/19 2,787 2,787 2,736 2,751 2,400
2024/04/17 2,761 2,761 2,761 2,761 100
2024/04/16 2,756 2,787 2,756 2,757 600
2024/04/15 2,788 2,788 2,752 2,775 2,000
2024/04/12 2,797 2,797 2,773 2,790 500
2024/04/11 2,785 2,800 2,772 2,779 3,800
2024/04/10 2,774 2,778 2,769 2,771 1,100
2024/04/09 2,777 2,777 2,760 2,760 800
2024/04/08 2,746 2,784 2,746 2,749 1,300
2024/04/05 2,759 2,759 2,758 2,759 300
2024/04/04 2,741 2,787 2,712 2,787 1,000
2024/04/03 2,720 2,734 2,706 2,734 1,000
2024/04/02 2,720 2,743 2,720 2,720 500
2024/04/01 2,689 2,744 2,687 2,687 3,300
2024/03/29 2,641 2,689 2,641 2,689 2,000
2024/03/28 2,601 2,690 2,601 2,640 1,800
2024/03/27 2,594 2,600 2,594 2,600 600
2024/03/26 2,610 2,632 2,608 2,608 1,000
2024/03/25 2,638 2,656 2,635 2,635 3,100
2024/03/22 2,640 2,650 2,635 2,635 600
2024/03/21 2,600 2,620 2,600 2,620 1,200
2024/03/19 2,605 2,607 2,600 2,600 500
2024/03/18 2,585 2,602 2,551 2,575 6,500
2024/03/15 2,564 2,667 2,551 2,581 2,800
2024/03/14 2,644 2,693 2,605 2,663 6,000
2024/03/13 2,738 2,742 2,640 2,650 5,700
2024/03/12 2,547 2,574 2,544 2,544 2,100
2024/03/11 2,528 2,548 2,508 2,508 3,300
2024/03/08 2,527 2,589 2,527 2,532 3,400
2024/03/07 2,526 2,529 2,526 2,527 1,000
2024/03/06 2,545 2,545 2,522 2,536 1,500
2024/03/05 2,522 2,600 2,521 2,595 1,400
2024/03/04 2,535 2,535 2,507 2,511 3,000
2024/03/01 2,580 2,580 2,511 2,511 3,200
2024/02/29 2,551 2,599 2,551 2,553 1,300
2024/02/28 2,550 2,550 2,550 2,550 300
2024/02/27 2,551 2,555 2,550 2,550 400
2024/02/26 2,558 2,558 2,551 2,551 500
2024/02/22 2,555 2,560 2,555 2,560 500
2024/02/21 2,565 2,570 2,551 2,554 1,200
2024/02/20 2,561 2,570 2,561 2,570 1,500
2024/02/19 2,555 2,565 2,552 2,564 1,200
2024/02/16 2,570 2,585 2,564 2,568 1,900
2024/02/15 2,625 2,625 2,572 2,575 2,200
2024/02/14 2,583 2,639 2,583 2,639 900
2024/02/13 2,629 2,629 2,580 2,583 1,800
2024/02/09 2,571 2,581 2,571 2,579 1,100
2024/02/08 2,620 2,620 2,574 2,574 1,600
2024/02/07 2,567 2,570 2,560 2,570 500
2024/02/06 2,549 2,570 2,549 2,570 3,200
2024/02/05 2,568 2,600 2,540 2,570 4,600
2024/02/02 2,576 2,579 2,571 2,571 3,700
2024/02/01 2,619 2,648 2,572 2,576 9,900
2024/01/31 2,654 2,688 2,640 2,669 8,200
2024/01/30 2,630 2,698 2,550 2,670 52,100
2024/01/29 2,859 3,000 2,809 3,000 21,100
2024/01/26 2,840 2,845 2,795 2,809 7,200
2024/01/25 2,795 2,800 2,736 2,790 5,800
2024/01/24 2,795 2,796 2,769 2,796 2,900
2024/01/23 2,803 2,828 2,777 2,796 4,300
2024/01/22 2,743 2,825 2,743 2,753 4,900
2024/01/19 2,685 2,736 2,650 2,735 4,500
2024/01/18 2,698 2,699 2,665 2,665 3,500
2024/01/17 2,790 2,790 2,704 2,729 6,200
2024/01/16 2,832 2,832 2,795 2,795 3,900
2024/01/15 2,816 2,820 2,800 2,811 2,300
2024/01/12 2,790 2,828 2,711 2,816 11,200
2024/01/11 2,834 2,834 2,758 2,785 10,100
2024/01/10 2,800 2,825 2,780 2,820 8,800
2024/01/09 2,781 2,829 2,781 2,800 6,600
2024/01/05 2,755 2,810 2,755 2,783 4,300
2024/01/04 2,757 2,769 2,731 2,751 6,500
2023/12/29 2,726 2,767 2,720 2,744 4,700
2023/12/28 2,590 2,715 2,590 2,712 9,100
2023/12/27 2,536 2,575 2,527 2,570 10,200
2023/12/26 2,545 2,550 2,533 2,539 2,100
2023/12/25 2,517 2,545 2,504 2,545 7,100
2023/12/22 2,500 2,517 2,484 2,517 2,900
2023/12/21 2,500 2,500 2,475 2,500 1,500
2023/12/20 2,450 2,515 2,450 2,512 2,300
2023/12/19 2,440 2,450 2,440 2,450 1,700
2023/12/18 2,462 2,462 2,450 2,450 1,800
2023/12/15 2,480 2,480 2,465 2,478 4,400
2023/12/14 2,541 2,541 2,482 2,508 4,400
2023/12/13 2,514 2,516 2,480 2,501 6,100
2023/12/12 2,444 2,500 2,444 2,500 600
2023/12/11 2,436 2,436 2,436 2,436 800
2023/12/07 2,450 2,516 2,436 2,436 5,900
2023/12/06 2,472 2,472 2,450 2,450 1,700
2023/12/05 2,471 2,482 2,471 2,480 500
2023/12/04 2,480 2,490 2,475 2,475 1,500
2023/12/01 2,473 2,500 2,471 2,478 2,800
2023/11/30 2,521 2,549 2,499 2,506 1,100
2023/11/29 2,501 2,563 2,471 2,471 3,300
2023/11/27 2,526 2,527 2,502 2,502 4,800
2023/11/24 2,558 2,558 2,481 2,502 900
2023/11/22 2,544 2,567 2,469 2,515 1,000
2023/11/21 2,617 2,617 2,544 2,544 4,000
2023/11/20 2,545 2,604 2,545 2,570 1,500
2023/11/17 2,490 2,545 2,454 2,545 3,000
2023/11/16 2,499 2,510 2,490 2,490 1,800
2023/11/15 2,484 2,499 2,455 2,499 2,800
2023/11/14 2,431 2,481 2,431 2,441 900
2023/11/13 2,450 2,460 2,422 2,422 1,800
2023/11/10 2,434 2,439 2,430 2,439 400
2023/11/09 2,427 2,428 2,427 2,428 400
2023/11/08 2,418 2,425 2,418 2,425 700
2023/11/07 2,427 2,427 2,418 2,418 1,600
2023/11/06 2,402 2,428 2,384 2,428 3,400
2023/11/02 2,393 2,393 2,373 2,377 600
2023/11/01 2,385 2,390 2,380 2,380 2,400
2023/10/31 2,323 2,364 2,323 2,364 1,600
2023/10/30 2,300 2,329 2,300 2,319 2,800
2023/10/27 2,294 2,310 2,294 2,302 1,300
2023/10/26 2,250 2,300 2,250 2,300 2,100
2023/10/25 2,271 2,279 2,260 2,267 1,300
2023/10/24 2,259 2,287 2,210 2,264 3,900
2023/10/23 2,271 2,282 2,271 2,277 900
2023/10/20 2,330 2,330 2,305 2,305 900
2023/10/19 2,325 2,346 2,301 2,301 900
2023/10/18 2,301 2,325 2,301 2,325 4,700
2023/10/17 2,315 2,315 2,243 2,301 4,400
2023/10/16 2,335 2,335 2,216 2,320 5,500
2023/10/13 2,355 2,364 2,352 2,364 1,000
2023/10/12 2,369 2,369 2,357 2,357 200
2023/10/11 2,352 2,380 2,350 2,350 900
2023/10/10 2,370 2,390 2,362 2,362 400
2023/10/06 2,390 2,390 2,370 2,370 500
2023/10/05 2,343 2,387 2,336 2,387 3,700
2023/10/04 2,401 2,401 2,300 2,303 7,700
2023/10/03 2,488 2,488 2,400 2,400 6,100
2023/10/02 2,485 2,550 2,485 2,485 700
2023/09/29 2,475 2,483 2,454 2,454 1,700
2023/09/28 2,450 2,450 2,450 2,450 200
2023/09/27 2,465 2,473 2,430 2,435 2,200
2023/09/26 2,425 2,474 2,425 2,459 1,300
2023/09/25 2,444 2,485 2,401 2,401 1,300
2023/09/22 2,439 2,444 2,375 2,444 1,600
2023/09/21 2,471 2,475 2,444 2,450 3,500
2023/09/20 2,468 2,498 2,455 2,478 3,300
2023/09/19 2,366 2,470 2,366 2,448 12,700
2023/09/15 2,365 2,368 2,335 2,366 9,900
2023/09/14 2,359 2,365 2,332 2,333 2,200
2023/09/13 2,342 2,353 2,338 2,338 1,600
2023/09/12 2,364 2,364 2,318 2,351 1,600
2023/09/11 2,324 2,350 2,324 2,350 1,400
2023/09/08 2,319 2,319 2,250 2,316 5,300
2023/09/07 2,335 2,350 2,316 2,319 2,200
2023/09/06 2,338 2,357 2,335 2,343 800
2023/09/05 2,355 2,355 2,342 2,343 500
2023/09/04 2,316 2,358 2,316 2,355 2,400
2023/09/01 2,362 2,362 2,340 2,345 500
2023/08/31 2,366 2,367 2,355 2,355 2,700
2023/08/30 2,322 2,366 2,300 2,366 7,700
2023/08/29 2,300 2,350 2,300 2,330 4,600
2023/08/28 2,260 2,300 2,260 2,300 1,800
2023/08/25 2,229 2,270 2,228 2,250 3,200
2023/08/24 2,262 2,270 2,227 2,241 3,300
2023/08/23 2,249 2,249 2,225 2,235 4,200
2023/08/22 2,214 2,274 2,200 2,239 3,100
2023/08/21 2,165 2,217 2,162 2,214 1,400
2023/08/18 2,182 2,219 2,165 2,166 5,300
2023/08/17 2,285 2,285 2,180 2,180 9,200
2023/08/16 2,311 2,341 2,280 2,280 4,900
2023/08/15 2,313 2,349 2,311 2,345 1,400
2023/08/14 2,349 2,349 2,311 2,313 2,100
2023/08/10 2,330 2,353 2,306 2,326 2,100
2023/08/09 2,370 2,370 2,213 2,306 7,800
2023/08/08 2,375 2,375 2,375 2,375 400
2023/08/07 2,398 2,398 2,375 2,375 2,100
2023/08/04 2,390 2,390 2,389 2,389 200
2023/08/03 2,395 2,395 2,362 2,371 2,200
2023/08/02 2,394 2,400 2,389 2,395 2,200
2023/08/01 2,379 2,398 2,375 2,375 3,200
2023/07/31 2,370 2,375 2,360 2,370 10,000

このページの先頭へ