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
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
2023/06/23 2,689 2,698 2,630 2,680 21,400
2023/06/22 2,721 2,731 2,687 2,693 12,800
2023/06/21 2,715 2,736 2,715 2,721 8,100
2023/06/20 2,676 2,727 2,676 2,722 14,100
2023/06/19 2,707 2,711 2,670 2,681 17,500
2023/06/16 2,699 2,726 2,684 2,721 16,100
2023/06/15 2,731 2,731 2,702 2,702 7,400
2023/06/14 2,730 2,733 2,705 2,714 14,000
2023/06/13 2,719 2,739 2,704 2,716 11,400
2023/06/12 2,645 2,730 2,645 2,680 20,500
2023/06/09 2,595 2,645 2,595 2,636 63,900
2023/06/08 2,575 2,638 2,559 2,595 19,600
2023/06/07 2,553 2,628 2,553 2,572 17,900
2023/06/06 2,541 2,581 2,530 2,560 23,200
2023/06/05 2,579 2,587 2,545 2,561 28,100
2023/06/02 2,522 2,548 2,494 2,535 170,100
2023/06/01 2,497 2,529 2,480 2,505 45,200
2023/05/31 2,504 2,518 2,440 2,485 101,300
2023/05/30 2,334 2,350 2,322 2,340 2,800
2023/05/29 2,328 2,365 2,325 2,341 6,500
2023/05/26 2,341 2,359 2,328 2,328 4,700
2023/05/25 2,359 2,383 2,323 2,339 11,800
2023/05/24 2,343 2,386 2,325 2,378 5,000
2023/05/23 2,359 2,398 2,331 2,351 4,400
2023/05/22 2,352 2,367 2,331 2,359 5,200
2023/05/19 2,322 2,346 2,278 2,346 5,000
2023/05/18 2,317 2,331 2,297 2,331 11,400
2023/05/17 2,327 2,340 2,326 2,332 4,000
2023/05/16 2,320 2,346 2,319 2,338 2,600
2023/05/15 2,330 2,336 2,310 2,336 4,500
2023/05/12 2,265 2,334 2,265 2,323 6,300
2023/05/11 2,286 2,300 2,264 2,264 2,700
2023/05/10 2,286 2,319 2,286 2,298 3,900
2023/05/09 2,311 2,322 2,295 2,322 2,300
2023/05/08 2,270 2,324 2,270 2,324 3,000
2023/05/02 2,277 2,277 2,261 2,268 2,000
2023/05/01 2,300 2,300 2,261 2,261 4,000
2023/04/28 2,299 2,300 2,262 2,300 5,000
2023/04/27 2,278 2,278 2,231 2,231 6,900
2023/04/26 2,305 2,307 2,268 2,278 5,600
2023/04/25 2,270 2,328 2,270 2,301 19,400
2023/04/24 2,250 2,267 2,250 2,267 3,200
2023/04/21 2,236 2,245 2,236 2,243 4,100
2023/04/20 2,250 2,264 2,232 2,232 3,400
2023/04/19 2,239 2,250 2,227 2,250 4,700
2023/04/18 2,257 2,257 2,239 2,241 1,900
2023/04/17 2,237 2,255 2,236 2,240 2,000
2023/04/14 2,258 2,258 2,226 2,250 4,500
2023/04/13 2,232 2,266 2,223 2,258 4,200
2023/04/12 2,221 2,244 2,211 2,218 2,400
2023/04/11 2,228 2,246 2,196 2,235 3,300
2023/04/10 2,171 2,211 2,171 2,207 3,600
2023/04/07 2,219 2,225 2,180 2,180 5,900
2023/04/06 2,231 2,241 2,212 2,219 6,500
2023/04/05 2,213 2,235 2,180 2,192 4,400
2023/04/04 2,250 2,260 2,203 2,213 9,400
2023/04/03 2,250 2,250 2,241 2,250 2,900
2023/03/31 2,257 2,263 2,241 2,249 4,000
2023/03/30 2,270 2,270 2,255 2,267 3,600
2023/03/29 2,259 2,270 2,223 2,270 8,900
2023/03/28 2,220 2,254 2,188 2,254 2,000
2023/03/27 2,257 2,257 2,195 2,199 4,200
2023/03/24 2,257 2,257 2,222 2,222 5,400
2023/03/23 2,198 2,230 2,198 2,230 2,800
2023/03/22 2,180 2,249 2,176 2,220 3,900
2023/03/20 2,174 2,190 2,174 2,175 2,500
2023/03/17 2,170 2,199 2,169 2,186 6,900
2023/03/16 2,175 2,187 2,165 2,173 5,700
2023/03/15 2,247 2,249 2,181 2,225 3,700
2023/03/14 2,208 2,241 2,154 2,154 11,000
2023/03/13 2,215 2,251 2,215 2,215 3,300
2023/03/10 2,260 2,264 2,240 2,255 7,200
2023/03/09 2,250 2,270 2,250 2,257 4,600
2023/03/08 2,236 2,265 2,236 2,265 2,600
2023/03/07 2,264 2,264 2,235 2,259 3,500
2023/03/06 2,249 2,264 2,232 2,264 2,200
2023/03/03 2,235 2,262 2,235 2,258 4,800
2023/03/02 2,272 2,272 2,235 2,235 3,000
2023/03/01 2,269 2,310 2,247 2,272 11,000
2023/02/28 2,247 2,257 2,244 2,244 3,100
2023/02/27 2,232 2,241 2,225 2,240 6,000
2023/02/24 2,205 2,225 2,200 2,225 3,300
2023/02/22 2,166 2,193 2,154 2,193 6,200
2023/02/21 2,190 2,190 2,166 2,176 2,400
2023/02/20 2,206 2,206 2,193 2,200 1,700
2023/02/17 2,187 2,204 2,187 2,191 3,200
2023/02/16 2,190 2,201 2,178 2,200 7,800
2023/02/15 2,220 2,220 2,154 2,198 5,400
2023/02/14 2,192 2,213 2,181 2,196 3,000
2023/02/13 2,220 2,221 2,164 2,200 3,200
2023/02/10 2,177 2,214 2,177 2,208 1,500
2023/02/09 2,197 2,197 2,194 2,194 500
2023/02/08 2,177 2,205 2,177 2,197 1,700
2023/02/07 2,196 2,215 2,163 2,187 5,400
2023/02/06 2,199 2,217 2,163 2,216 5,800
2023/02/03 2,181 2,199 2,170 2,199 4,700
2023/02/02 2,200 2,200 2,183 2,184 1,200
2023/02/01 2,184 2,205 2,184 2,193 2,700
2023/01/31 2,145 2,205 2,145 2,179 4,600
2023/01/30 2,201 2,201 2,133 2,177 11,300
2023/01/27 2,190 2,203 2,178 2,199 8,200
2023/01/26 2,144 2,230 2,144 2,190 14,300
2023/01/25 2,133 2,154 2,122 2,144 8,900
2023/01/24 2,099 2,121 2,091 2,121 8,000
2023/01/23 2,084 2,097 2,084 2,097 3,800
2023/01/20 2,087 2,090 2,082 2,083 3,200
2023/01/19 2,086 2,088 2,080 2,082 3,400
2023/01/18 2,070 2,086 2,070 2,086 4,200
2023/01/17 2,065 2,071 2,065 2,071 3,400
2023/01/16 2,060 2,072 2,060 2,065 2,100
2023/01/13 2,065 2,071 2,060 2,060 2,200
2023/01/12 2,054 2,070 2,051 2,066 2,400
2023/01/11 2,045 2,054 2,040 2,054 2,800
2023/01/10 2,040 2,047 2,033 2,033 2,800
2023/01/06 2,039 2,053 2,039 2,042 1,200
2023/01/05 2,052 2,054 2,040 2,040 3,700
2023/01/04 2,038 2,052 2,033 2,052 4,000

このページの先頭へ