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
2021/12/30 1,937 1,937 1,924 1,934 1,700
2021/12/29 1,938 1,940 1,912 1,937 6,600
2021/12/28 1,940 1,954 1,932 1,951 4,400
2021/12/27 1,960 1,960 1,926 1,943 3,800
2021/12/24 1,911 1,924 1,911 1,920 2,900
2021/12/23 1,920 1,934 1,906 1,916 2,600
2021/12/22 1,939 1,939 1,908 1,908 15,700
2021/12/21 1,910 1,910 1,886 1,902 5,200
2021/12/20 1,847 1,910 1,846 1,873 12,700
2021/12/17 1,848 1,857 1,841 1,841 4,400
2021/12/16 1,835 1,847 1,835 1,840 3,400
2021/12/15 1,848 1,863 1,835 1,835 8,300
2021/12/14 1,878 1,878 1,832 1,838 11,100
2021/12/13 1,873 1,884 1,851 1,872 10,800
2021/12/10 1,907 1,908 1,872 1,873 12,600
2021/12/09 1,907 1,917 1,894 1,907 9,700
2021/12/08 1,947 1,947 1,903 1,917 6,200
2021/12/07 1,937 1,945 1,899 1,942 7,600
2021/12/06 1,935 1,935 1,900 1,919 5,900
2021/12/03 1,896 1,946 1,890 1,919 9,000
2021/12/02 1,942 1,954 1,900 1,900 14,700
2021/12/01 1,921 1,982 1,920 1,932 9,700
2021/11/30 1,957 1,957 1,926 1,943 8,900
2021/11/29 1,972 1,980 1,914 1,917 6,600
2021/11/26 1,975 1,984 1,973 1,973 3,900
2021/11/25 1,994 1,996 1,974 1,985 4,700
2021/11/24 1,978 1,997 1,975 1,975 7,700
2021/11/22 1,985 1,985 1,977 1,984 1,900
2021/11/19 1,998 1,999 1,978 1,978 2,800
2021/11/18 2,000 2,000 1,982 1,987 2,700
2021/11/17 1,998 2,001 1,986 1,988 6,600
2021/11/16 2,014 2,014 1,999 2,000 3,800
2021/11/15 2,024 2,024 2,003 2,006 1,900
2021/11/12 2,015 2,015 2,001 2,014 2,100
2021/11/11 2,008 2,018 2,000 2,014 9,300
2021/11/10 2,026 2,027 2,007 2,010 7,900
2021/11/09 2,026 2,026 2,008 2,009 2,200
2021/11/08 2,007 2,027 2,007 2,020 3,800
2021/11/05 2,030 2,030 2,025 2,026 1,200
2021/11/04 2,030 2,038 2,030 2,030 2,600
2021/11/02 2,040 2,041 2,020 2,027 4,100
2021/11/01 2,025 2,042 2,005 2,042 3,000
2021/10/29 2,017 2,021 2,003 2,010 1,800
2021/10/28 2,025 2,041 2,015 2,025 2,100
2021/10/27 2,006 2,017 2,006 2,017 1,100
2021/10/26 2,024 2,026 2,016 2,020 1,900
2021/10/25 2,047 2,047 2,013 2,024 9,100
2021/10/22 2,003 2,008 1,999 1,999 3,900
2021/10/21 2,007 2,010 2,002 2,004 2,000
2021/10/20 2,015 2,016 2,002 2,003 1,500
2021/10/19 2,024 2,024 2,003 2,010 2,700
2021/10/18 2,006 2,023 2,006 2,012 1,500
2021/10/15 2,010 2,021 2,007 2,011 2,700
2021/10/14 2,052 2,052 2,007 2,021 2,500
2021/10/13 2,020 2,021 2,001 2,002 3,100
2021/10/12 2,050 2,050 2,042 2,044 3,200
2021/10/11 2,030 2,050 2,020 2,050 7,200
2021/10/08 2,124 2,124 2,010 2,011 16,300
2021/10/07 1,967 1,984 1,967 1,984 2,300
2021/10/06 1,977 1,980 1,962 1,967 3,400
2021/10/05 1,940 1,960 1,940 1,946 4,300
2021/10/04 1,955 1,958 1,940 1,940 2,700
2021/10/01 1,939 1,940 1,933 1,934 8,900
2021/09/30 1,957 1,957 1,939 1,939 4,800
2021/09/29 1,957 1,971 1,943 1,943 17,400
2021/09/28 1,962 1,986 1,962 1,976 7,900
2021/09/27 1,999 2,000 1,967 1,968 11,400
2021/09/24 1,968 1,996 1,968 1,996 6,100
2021/09/22 1,980 1,980 1,965 1,965 2,700
2021/09/21 1,967 1,981 1,967 1,970 9,000
2021/09/17 1,981 1,990 1,972 1,979 6,700
2021/09/16 1,969 1,981 1,969 1,981 5,200
2021/09/15 1,972 1,981 1,972 1,976 4,000
2021/09/14 1,980 1,998 1,976 1,998 6,300
2021/09/13 1,950 1,980 1,950 1,980 5,900
2021/09/10 1,936 1,948 1,936 1,946 9,600
2021/09/09 1,945 1,949 1,936 1,949 5,000
2021/09/08 1,943 1,950 1,935 1,950 5,100
2021/09/07 1,944 1,947 1,933 1,937 6,900
2021/09/06 1,919 1,933 1,914 1,933 9,500
2021/09/03 1,878 1,908 1,878 1,908 5,100
2021/09/02 1,878 1,886 1,878 1,878 2,200
2021/09/01 1,878 1,884 1,875 1,878 1,600
2021/08/31 1,888 1,888 1,875 1,875 2,100
2021/08/30 1,890 1,892 1,876 1,876 1,600
2021/08/27 1,862 1,878 1,862 1,878 1,900
2021/08/26 1,898 1,898 1,862 1,862 6,600
2021/08/25 1,895 1,900 1,882 1,891 8,000
2021/08/24 1,824 1,872 1,824 1,867 8,800
2021/08/23 1,845 1,854 1,821 1,824 13,700
2021/08/20 1,873 1,873 1,838 1,838 10,200
2021/08/19 1,860 1,875 1,860 1,865 8,400
2021/08/18 1,904 1,905 1,880 1,880 9,500
2021/08/17 1,921 1,929 1,911 1,911 11,500
2021/08/16 1,931 1,941 1,920 1,923 9,600
2021/08/13 1,950 1,961 1,926 1,931 14,800
2021/08/12 1,924 1,935 1,922 1,927 4,900
2021/08/11 1,911 1,941 1,909 1,929 14,500
2021/08/10 1,918 1,924 1,910 1,910 7,800
2021/08/06 1,920 1,927 1,916 1,916 5,700
2021/08/05 1,935 1,935 1,920 1,920 7,100
2021/08/04 1,938 1,938 1,925 1,925 6,600
2021/08/03 1,955 1,955 1,935 1,938 5,400
2021/08/02 1,922 1,959 1,920 1,955 11,300
2021/07/30 1,969 1,985 1,915 1,916 16,200
2021/07/29 1,906 1,992 1,900 1,992 38,200
2021/07/28 1,915 1,922 1,895 1,895 14,100
2021/07/27 1,934 1,934 1,912 1,916 10,800
2021/07/26 1,916 1,925 1,902 1,925 17,200
2021/07/21 1,915 1,917 1,894 1,895 21,300
2021/07/20 1,903 1,929 1,898 1,907 13,700
2021/07/19 1,910 1,922 1,898 1,900 21,900
2021/07/16 1,916 1,928 1,915 1,917 13,400
2021/07/15 1,934 1,934 1,915 1,915 10,300
2021/07/14 1,918 1,937 1,916 1,916 14,800
2021/07/13 1,930 1,932 1,918 1,918 13,000
2021/07/12 1,962 1,962 1,913 1,930 23,700
2021/07/09 1,902 1,949 1,902 1,922 35,000
2021/07/08 1,982 1,982 1,923 1,933 30,400
2021/07/07 1,970 1,988 1,964 1,976 12,500
2021/07/06 2,003 2,003 1,974 1,991 14,000
2021/07/05 2,016 2,046 2,000 2,000 9,100
2021/07/02 2,030 2,064 2,007 2,007 11,800
2021/07/01 2,071 2,086 2,027 2,027 10,000
2021/06/30 2,086 2,107 2,071 2,071 8,200
2021/06/29 2,086 2,108 2,070 2,087 7,200
2021/06/28 2,084 2,102 2,084 2,100 6,500
2021/06/25 2,119 2,119 2,084 2,092 5,600
2021/06/24 2,045 2,094 2,045 2,090 4,900
2021/06/23 1,996 2,041 1,996 2,041 3,200
2021/06/22 2,034 2,034 1,974 1,996 27,700
2021/06/21 2,000 2,015 1,980 1,989 23,000
2021/06/18 2,051 2,060 1,965 2,016 18,600
2021/06/17 2,064 2,089 2,040 2,045 12,600
2021/06/16 2,079 2,085 2,055 2,061 9,400
2021/06/15 2,096 2,116 2,075 2,085 10,700
2021/06/14 2,100 2,113 2,090 2,090 4,600
2021/06/11 2,114 2,120 2,100 2,100 10,500
2021/06/10 2,129 2,129 2,111 2,114 3,600
2021/06/09 2,125 2,140 2,113 2,113 2,800
2021/06/08 2,109 2,118 2,109 2,118 1,200
2021/06/07 2,111 2,124 2,110 2,110 2,500
2021/06/04 2,117 2,121 2,106 2,108 5,500
2021/06/03 2,105 2,117 2,103 2,117 3,400
2021/06/02 2,112 2,135 2,105 2,105 6,200
2021/06/01 2,093 2,116 2,087 2,106 3,200
2021/05/31 2,104 2,105 2,093 2,093 3,700
2021/05/28 2,107 2,111 2,086 2,094 6,800
2021/05/27 2,087 2,123 2,087 2,107 6,100
2021/05/26 2,080 2,095 2,080 2,095 2,700
2021/05/25 2,130 2,130 2,100 2,105 7,800
2021/05/24 2,116 2,159 2,116 2,130 6,700
2021/05/21 2,085 2,136 2,072 2,123 9,100
2021/05/20 2,119 2,122 2,098 2,104 4,400
2021/05/19 2,097 2,130 2,046 2,110 17,200
2021/05/18 2,076 2,112 2,065 2,112 9,500
2021/05/17 2,027 2,070 2,025 2,070 12,600
2021/05/14 2,006 2,036 1,983 2,036 10,700
2021/05/13 1,977 2,005 1,951 1,969 13,100
2021/05/12 2,019 2,027 1,973 2,005 7,600
2021/05/11 2,013 2,020 1,971 1,979 8,700
2021/05/10 2,010 2,025 1,992 2,013 17,800
2021/05/07 2,025 2,047 2,013 2,030 3,900
2021/05/06 2,029 2,029 2,001 2,001 4,600
2021/04/30 1,986 2,007 1,986 2,002 4,400
2021/04/28 2,020 2,020 1,986 1,986 10,200
2021/04/27 2,021 2,040 2,013 2,015 3,900
2021/04/26 2,069 2,069 2,009 2,031 12,200
2021/04/23 2,020 2,038 2,013 2,020 9,900
2021/04/22 2,022 2,050 2,013 2,026 11,300
2021/04/21 2,040 2,048 2,010 2,022 12,000
2021/04/20 2,096 2,096 2,032 2,042 18,200
2021/04/19 2,038 2,116 2,038 2,095 28,200
2021/04/16 2,065 2,087 2,033 2,060 12,400
2021/04/15 2,064 2,077 2,050 2,065 5,100
2021/04/14 2,063 2,071 2,044 2,057 7,800
2021/04/13 2,079 2,106 2,073 2,073 5,400
2021/04/12 2,074 2,103 2,062 2,083 7,400
2021/04/09 2,044 2,102 2,044 2,074 22,200
2021/04/08 2,078 2,078 2,025 2,042 11,300
2021/04/07 2,067 2,093 2,060 2,078 6,800
2021/04/06 2,064 2,069 2,036 2,050 10,400
2021/04/05 2,053 2,124 2,037 2,085 19,100
2021/04/02 2,059 2,059 2,029 2,053 6,100
2021/04/01 2,080 2,080 2,024 2,025 7,000
2021/03/31 2,019 2,088 2,019 2,070 14,100
2021/03/30 2,078 2,078 2,045 2,047 9,500
2021/03/29 2,032 2,093 2,029 2,093 20,700
2021/03/26 2,013 2,016 1,990 2,000 12,800
2021/03/25 2,025 2,025 1,984 2,013 9,300
2021/03/24 2,037 2,039 1,972 1,985 10,900
2021/03/23 2,091 2,091 2,032 2,048 11,900
2021/03/22 2,046 2,088 2,039 2,066 23,000
2021/03/19 2,020 2,050 1,990 2,046 19,900
2021/03/18 1,994 2,015 1,975 2,012 19,300
2021/03/17 1,984 2,005 1,968 2,005 15,800
2021/03/16 1,959 1,981 1,935 1,975 14,200
2021/03/15 1,976 1,976 1,923 1,950 16,100
2021/03/12 1,979 1,990 1,929 1,986 19,800
2021/03/11 1,962 1,971 1,949 1,971 9,300
2021/03/10 1,947 1,963 1,913 1,962 12,200
2021/03/09 1,913 1,963 1,901 1,960 19,100
2021/03/08 1,950 1,964 1,922 1,945 14,700
2021/03/05 1,890 1,910 1,879 1,910 22,200
2021/03/04 1,859 1,891 1,840 1,888 41,100
2021/03/03 1,853 1,858 1,836 1,837 7,700
2021/03/02 1,869 1,885 1,834 1,865 20,000
2021/03/01 1,850 1,865 1,840 1,865 26,300
2021/02/26 1,864 1,872 1,834 1,834 24,500
2021/02/25 1,873 1,896 1,855 1,869 24,300
2021/02/24 1,886 1,889 1,860 1,873 15,700
2021/02/22 1,930 1,934 1,870 1,883 22,200
2021/02/19 1,896 1,927 1,872 1,904 22,800
2021/02/18 1,910 1,915 1,885 1,896 18,100
2021/02/17 1,926 1,926 1,876 1,904 28,900
2021/02/16 1,952 1,953 1,915 1,920 20,800
2021/02/15 1,992 1,992 1,932 1,952 16,200
2021/02/12 1,968 1,995 1,951 1,974 16,800
2021/02/10 1,990 1,990 1,968 1,978 5,400
2021/02/09 2,000 2,005 1,973 1,990 16,400
2021/02/08 2,001 2,020 2,001 2,020 8,100
2021/02/05 2,009 2,020 1,998 2,020 6,800
2021/02/04 2,000 2,000 1,970 1,995 10,100
2021/02/03 1,990 2,007 1,980 2,003 9,300
2021/02/02 2,007 2,013 1,985 1,992 11,200
2021/02/01 1,977 2,044 1,977 1,987 11,000
2021/01/29 2,000 2,007 1,977 1,977 10,700
2021/01/28 2,000 2,015 1,981 1,987 15,200
2021/01/27 2,007 2,007 1,990 2,003 3,800
2021/01/26 1,998 2,006 1,986 2,006 6,600
2021/01/25 2,009 2,009 1,973 1,998 14,400
2021/01/22 2,000 2,012 1,980 2,009 9,700
2021/01/21 1,980 2,018 1,980 2,004 12,000
2021/01/20 1,980 2,025 1,959 1,992 18,400
2021/01/19 2,009 2,012 1,990 2,000 9,900
2021/01/18 1,980 2,018 1,966 2,016 16,700
2021/01/15 2,020 2,028 1,958 2,006 29,600
2021/01/14 2,020 2,049 2,012 2,047 11,900
2021/01/13 2,023 2,035 1,990 2,023 15,500
2021/01/12 2,055 2,092 2,001 2,023 15,000
2021/01/08 2,008 2,059 1,994 2,055 14,300
2021/01/07 2,004 2,029 2,004 2,029 5,300
2021/01/06 2,030 2,030 1,986 2,004 5,600
2021/01/05 2,067 2,067 2,009 2,016 6,700
2021/01/04 2,023 2,026 1,962 2,022 10,500

このページの先頭へ