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

ＮＪＳ(2325)の株価時系列情報

ＮＪＳ(2325)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
2024/04/17 3,080 3,080 3,040 3,040 5,100
2024/04/16 3,095 3,110 3,060 3,100 7,700
2024/04/15 3,080 3,115 3,080 3,100 2,600
2024/04/12 3,135 3,135 3,090 3,100 7,200
2024/04/11 3,130 3,155 3,105 3,105 4,100
2024/04/10 3,100 3,155 3,100 3,155 7,000
2024/04/09 3,120 3,130 3,110 3,115 2,600
2024/04/08 3,155 3,155 3,090 3,115 5,700
2024/04/05 3,060 3,135 3,060 3,120 6,200
2024/04/04 3,125 3,125 3,085 3,120 13,500
2024/04/03 3,100 3,155 3,080 3,125 12,300
2024/04/02 3,175 3,175 3,105 3,110 9,700
2024/04/01 3,200 3,250 3,150 3,150 12,200
2024/03/29 3,145 3,195 3,120 3,195 14,500
2024/03/28 3,100 3,115 3,065 3,075 9,100
2024/03/27 3,075 3,110 3,075 3,110 8,900
2024/03/26 3,095 3,115 3,055 3,075 7,800
2024/03/25 3,080 3,125 3,075 3,100 12,300
2024/03/22 3,140 3,140 3,065 3,100 10,300
2024/03/21 3,160 3,190 3,130 3,140 10,900
2024/03/19 3,130 3,190 3,090 3,165 21,900
2024/03/18 3,100 3,165 3,085 3,105 19,000
2024/03/15 3,020 3,105 2,996 3,085 20,800
2024/03/14 3,005 3,060 2,965 3,030 21,500
2024/03/13 3,050 3,070 2,941 2,995 30,100
2024/03/12 2,969 3,045 2,917 3,040 33,400
2024/03/11 2,974 2,984 2,877 2,920 21,700
2024/03/08 2,855 2,973 2,845 2,924 26,700
2024/03/07 2,830 2,880 2,816 2,849 7,100
2024/03/06 2,854 2,878 2,808 2,847 26,100
2024/03/05 2,804 2,852 2,779 2,804 6,600
2024/03/04 2,841 2,875 2,791 2,804 14,900
2024/03/01 2,849 2,875 2,817 2,841 7,400
2024/02/29 2,789 2,872 2,775 2,838 15,800
2024/02/28 2,771 2,815 2,751 2,789 11,800
2024/02/27 2,737 2,776 2,720 2,770 8,000
2024/02/26 2,779 2,779 2,722 2,746 10,800
2024/02/22 2,740 2,760 2,737 2,759 7,500
2024/02/21 2,727 2,745 2,708 2,733 5,900
2024/02/20 2,726 2,732 2,702 2,717 8,200
2024/02/19 2,738 2,746 2,704 2,743 5,000
2024/02/16 2,736 2,736 2,708 2,728 6,500
2024/02/15 2,680 2,746 2,675 2,703 11,800
2024/02/14 2,680 2,699 2,630 2,655 20,300
2024/02/13 2,710 2,716 2,681 2,705 7,700
2024/02/09 2,700 2,726 2,692 2,692 9,100
2024/02/08 2,720 2,742 2,688 2,701 14,500
2024/02/07 2,745 2,756 2,726 2,735 5,600
2024/02/06 2,746 2,760 2,735 2,749 4,700
2024/02/05 2,735 2,771 2,731 2,754 8,300
2024/02/02 2,759 2,759 2,726 2,726 7,000
2024/02/01 2,760 2,768 2,742 2,751 4,900
2024/01/31 2,760 2,775 2,740 2,770 5,400
2024/01/30 2,772 2,781 2,760 2,760 7,300
2024/01/29 2,795 2,795 2,771 2,772 3,800
2024/01/26 2,812 2,814 2,767 2,767 7,100
2024/01/25 2,791 2,830 2,789 2,811 19,200
2024/01/24 2,773 2,793 2,766 2,777 10,800
2024/01/23 2,790 2,790 2,751 2,751 7,200
2024/01/22 2,747 2,789 2,742 2,780 13,900
2024/01/19 2,739 2,750 2,721 2,742 7,600
2024/01/18 2,739 2,753 2,729 2,740 5,500
2024/01/17 2,727 2,744 2,718 2,739 8,400
2024/01/16 2,737 2,741 2,695 2,723 15,500
2024/01/15 2,707 2,762 2,696 2,748 15,000
2024/01/12 2,769 2,769 2,678 2,707 23,400
2024/01/11 2,781 2,781 2,757 2,771 7,700
2024/01/10 2,763 2,768 2,740 2,765 14,000
2024/01/09 2,751 2,766 2,734 2,765 21,100
2024/01/05 2,829 2,829 2,729 2,751 21,900
2024/01/04 2,755 2,870 2,755 2,794 46,000
2023/12/29 2,690 2,740 2,685 2,723 18,100
2023/12/28 2,741 2,792 2,676 2,692 96,000
2023/12/27 2,790 2,859 2,790 2,858 96,200
2023/12/26 2,791 2,820 2,791 2,814 16,800
2023/12/25 2,838 2,860 2,790 2,803 34,900
2023/12/22 2,792 2,835 2,792 2,832 9,400
2023/12/21 2,774 2,810 2,774 2,777 6,700
2023/12/20 2,827 2,832 2,783 2,791 9,700
2023/12/19 2,746 2,802 2,746 2,802 12,900
2023/12/18 2,711 2,746 2,700 2,746 7,700
2023/12/15 2,720 2,745 2,701 2,730 10,000
2023/12/14 2,820 2,841 2,703 2,714 30,100
2023/12/13 2,823 2,840 2,811 2,820 6,500
2023/12/12 2,875 2,878 2,816 2,823 10,200
2023/12/11 2,814 2,857 2,814 2,857 7,200
2023/12/08 2,843 2,863 2,773 2,790 28,000
2023/12/07 2,861 2,861 2,813 2,841 12,700
2023/12/06 2,901 2,911 2,861 2,879 15,100
2023/12/05 2,897 2,925 2,883 2,890 17,500
2023/12/04 2,875 2,910 2,842 2,909 19,700
2023/12/01 2,830 2,887 2,827 2,853 23,000
2023/11/30 2,805 2,827 2,745 2,827 48,800
2023/11/29 2,777 2,850 2,748 2,830 102,700
2023/11/28 2,656 2,672 2,652 2,660 13,000
2023/11/27 2,668 2,671 2,643 2,671 12,900
2023/11/24 2,646 2,664 2,629 2,644 18,700
2023/11/22 2,618 2,658 2,618 2,620 40,600
2023/11/21 2,690 2,690 2,628 2,629 72,300
2023/11/20 2,651 2,689 2,651 2,675 42,800
2023/11/17 2,627 2,661 2,613 2,661 37,900
2023/11/16 2,611 2,668 2,606 2,617 35,000
2023/11/15 2,623 2,651 2,612 2,614 31,700
2023/11/14 2,648 2,648 2,618 2,642 23,600
2023/11/13 2,707 2,715 2,651 2,652 25,300
2023/11/10 2,750 2,781 2,608 2,689 54,300
2023/11/09 2,761 2,802 2,761 2,799 12,000
2023/11/08 2,825 2,925 2,770 2,776 19,500
2023/11/07 2,833 2,862 2,803 2,817 18,300
2023/11/06 2,880 2,900 2,852 2,867 18,200
2023/11/02 2,855 2,867 2,849 2,849 12,200
2023/11/01 2,822 2,848 2,804 2,843 15,400
2023/10/31 2,760 2,795 2,740 2,795 14,000
2023/10/30 2,790 2,840 2,775 2,795 14,300
2023/10/27 2,732 2,790 2,732 2,790 13,900
2023/10/26 2,744 2,779 2,735 2,742 17,000
2023/10/25 2,809 2,809 2,742 2,757 21,200
2023/10/24 2,738 2,777 2,690 2,772 19,600
2023/10/23 2,800 2,821 2,732 2,740 16,400
2023/10/20 2,784 2,827 2,748 2,799 13,400
2023/10/19 2,796 2,805 2,755 2,783 12,800
2023/10/18 2,787 2,814 2,773 2,802 15,100
2023/10/17 2,794 2,825 2,776 2,795 13,400
2023/10/16 2,819 2,825 2,758 2,760 12,200
2023/10/13 2,866 2,866 2,819 2,819 9,400
2023/10/12 2,887 2,887 2,843 2,875 7,900
2023/10/11 2,905 2,942 2,852 2,867 15,300
2023/10/10 2,916 2,963 2,888 2,900 8,200
2023/10/06 2,837 2,904 2,837 2,886 10,400
2023/10/05 2,799 2,895 2,799 2,857 15,600
2023/10/04 2,915 2,915 2,797 2,797 23,500
2023/10/03 2,967 3,005 2,931 2,958 18,400
2023/10/02 3,005 3,005 2,963 2,963 29,100
2023/09/29 2,999 3,010 2,963 3,005 8,700
2023/09/28 3,010 3,015 2,967 2,982 18,400
2023/09/27 2,984 3,045 2,972 3,045 18,700
2023/09/26 3,010 3,010 2,972 2,972 10,600
2023/09/25 3,010 3,025 2,999 3,005 24,700
2023/09/22 2,980 3,010 2,978 3,000 15,900
2023/09/21 2,998 2,999 2,982 2,989 4,000
2023/09/20 2,990 3,005 2,985 2,999 11,500
2023/09/19 3,005 3,010 2,991 3,000 6,200
2023/09/15 3,000 3,005 2,989 3,000 9,200
2023/09/14 2,990 3,005 2,982 2,993 6,900
2023/09/13 2,992 3,000 2,983 2,990 6,000
2023/09/12 2,997 2,998 2,972 2,992 3,000
2023/09/11 3,005 3,005 2,971 2,980 6,200
2023/09/08 2,971 3,005 2,970 3,000 8,700
2023/09/07 3,000 3,005 2,971 3,000 12,400
2023/09/06 3,005 3,015 2,996 3,000 6,900
2023/09/05 3,010 3,015 2,978 3,015 21,700
2023/09/04 2,979 3,020 2,965 3,015 9,800
2023/09/01 2,965 2,995 2,951 2,979 15,300
2023/08/31 3,055 3,065 3,000 3,010 6,600
2023/08/30 3,085 3,095 3,030 3,045 13,900
2023/08/29 2,999 3,050 2,986 3,050 9,000
2023/08/28 2,988 2,992 2,971 2,985 4,300
2023/08/25 2,985 3,000 2,955 2,970 15,600
2023/08/24 2,976 3,000 2,957 2,995 6,800
2023/08/23 2,999 2,999 2,961 2,989 9,400
2023/08/22 3,015 3,015 2,938 2,998 15,800
2023/08/21 2,960 3,015 2,947 3,000 15,900
2023/08/18 2,909 2,978 2,900 2,947 19,600
2023/08/17 2,957 2,957 2,888 2,942 13,500
2023/08/16 3,005 3,010 2,955 2,983 12,500
2023/08/15 3,010 3,015 2,980 3,005 20,200
2023/08/14 2,952 3,020 2,950 2,993 19,600
2023/08/10 3,010 3,055 2,990 3,020 12,400
2023/08/09 3,050 3,055 3,020 3,035 6,100
2023/08/08 3,070 3,085 3,035 3,045 14,000
2023/08/07 3,050 3,075 3,030 3,065 7,600
2023/08/04 3,100 3,140 3,045 3,070 16,800
2023/08/03 3,175 3,180 3,085 3,105 15,600
2023/08/02 3,255 3,275 3,200 3,210 15,300
2023/08/01 3,040 3,320 3,030 3,255 52,300
2023/07/31 2,955 3,030 2,955 3,030 9,400
2023/07/28 2,916 2,955 2,903 2,955 13,100
2023/07/27 2,914 2,934 2,886 2,916 12,100
2023/07/26 2,870 2,965 2,870 2,948 18,300
2023/07/25 2,880 2,928 2,829 2,893 20,500
2023/07/24 2,871 2,878 2,821 2,832 7,700
2023/07/21 2,843 2,859 2,790 2,844 24,600
2023/07/20 2,708 2,861 2,708 2,838 33,200
2023/07/19 2,719 2,728 2,691 2,704 6,600
2023/07/18 2,652 2,703 2,652 2,699 9,500
2023/07/14 2,656 2,682 2,631 2,651 6,400
2023/07/13 2,622 2,677 2,601 2,656 18,400
2023/07/12 2,659 2,669 2,628 2,628 5,500
2023/07/11 2,672 2,685 2,636 2,653 9,400
2023/07/10 2,697 2,704 2,672 2,672 11,100
2023/07/07 2,701 2,702 2,675 2,682 8,500
2023/07/06 2,695 2,740 2,692 2,698 10,200
2023/07/05 2,718 2,730 2,684 2,704 15,000
2023/07/04 2,705 2,780 2,699 2,751 18,000
2023/07/03 2,707 2,725 2,669 2,687 14,800
2023/06/30 2,670 2,700 2,669 2,698 16,100
2023/06/29 2,649 2,680 2,607 2,670 72,800
2023/06/28 2,690 2,718 2,689 2,693 139,600
2023/06/27 2,715 2,715 2,665 2,699 51,900
2023/06/26 2,671 2,692 2,650 2,665 19,700

このページの先頭へ