ニーズウェル(3992)の株価時系列情報
ニーズウェル(3992)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 |
---|---|---|---|---|---|
2024/04/25 | 859 | 860 | 836 | 836 | 91,700 |
2024/04/24 | 875 | 876 | 862 | 868 | 59,500 |
2024/04/23 | 873 | 878 | 857 | 864 | 103,800 |
2024/04/22 | 848 | 860 | 842 | 850 | 88,000 |
2024/04/19 | 874 | 874 | 833 | 848 | 125,300 |
2024/04/18 | 850 | 878 | 850 | 872 | 51,500 |
2024/04/17 | 862 | 877 | 850 | 860 | 100,400 |
2024/04/16 | 876 | 884 | 862 | 865 | 102,800 |
2024/04/15 | 888 | 895 | 881 | 886 | 91,900 |
2024/04/12 | 926 | 939 | 902 | 903 | 116,300 |
2024/04/11 | 901 | 920 | 893 | 919 | 125,900 |
2024/04/10 | 900 | 931 | 887 | 910 | 123,100 |
2024/04/09 | 897 | 913 | 897 | 903 | 102,100 |
2024/04/08 | 903 | 909 | 887 | 893 | 99,600 |
2024/04/05 | 887 | 909 | 885 | 902 | 130,900 |
2024/04/04 | 938 | 945 | 902 | 909 | 173,800 |
2024/04/03 | 930 | 951 | 922 | 934 | 113,000 |
2024/04/02 | 944 | 961 | 935 | 942 | 133,200 |
2024/04/01 | 1,007 | 1,007 | 951 | 955 | 179,700 |
2024/03/29 | 977 | 1,004 | 977 | 1,002 | 94,600 |
2024/03/28 | 979 | 987 | 972 | 976 | 81,300 |
2024/03/27 | 986 | 1,003 | 976 | 984 | 152,400 |
2024/03/26 | 976 | 989 | 963 | 972 | 140,100 |
2024/03/25 | 1,002 | 1,019 | 981 | 982 | 131,800 |
2024/03/22 | 1,013 | 1,013 | 982 | 1,005 | 210,400 |
2024/03/21 | 1,030 | 1,030 | 1,005 | 1,015 | 195,700 |
2024/03/19 | 1,022 | 1,024 | 990 | 1,019 | 255,100 |
2024/03/18 | 1,029 | 1,048 | 1,006 | 1,024 | 249,900 |
2024/03/15 | 1,008 | 1,042 | 1,002 | 1,037 | 285,300 |
2024/03/14 | 1,029 | 1,037 | 1,006 | 1,015 | 263,800 |
2024/03/13 | 1,101 | 1,101 | 1,041 | 1,054 | 483,200 |
2024/03/12 | 1,025 | 1,068 | 1,003 | 1,066 | 279,500 |
2024/03/11 | 1,030 | 1,044 | 976 | 1,036 | 546,700 |
2024/03/08 | 1,149 | 1,150 | 1,073 | 1,086 | 595,500 |
2024/03/07 | 1,162 | 1,216 | 1,118 | 1,136 | 1,059,700 |
2024/03/06 | 1,149 | 1,185 | 1,105 | 1,126 | 1,726,200 |
2024/03/05 | 1,093 | 1,150 | 1,040 | 1,127 | 2,376,800 |
2024/03/04 | 1,032 | 1,067 | 999 | 1,033 | 1,289,400 |
2024/03/01 | 926 | 930 | 911 | 927 | 89,000 |
2024/02/29 | 916 | 929 | 906 | 921 | 114,200 |
2024/02/28 | 941 | 965 | 920 | 926 | 147,200 |
2024/02/27 | 958 | 967 | 931 | 941 | 180,900 |
2024/02/26 | 901 | 959 | 898 | 956 | 294,800 |
2024/02/22 | 931 | 931 | 892 | 898 | 139,900 |
2024/02/21 | 930 | 940 | 903 | 909 | 233,000 |
2024/02/20 | 900 | 929 | 890 | 913 | 471,500 |
2024/02/19 | 815 | 856 | 815 | 856 | 147,300 |
2024/02/16 | 828 | 837 | 811 | 830 | 166,300 |
2024/02/15 | 833 | 842 | 819 | 825 | 162,900 |
2024/02/14 | 849 | 865 | 832 | 839 | 174,700 |
2024/02/13 | 885 | 892 | 836 | 860 | 302,000 |
2024/02/09 | 849 | 898 | 839 | 876 | 920,600 |
2024/02/08 | 796 | 797 | 775 | 789 | 149,300 |
2024/02/07 | 778 | 798 | 776 | 795 | 78,300 |
2024/02/06 | 782 | 787 | 778 | 780 | 38,700 |
2024/02/05 | 783 | 789 | 775 | 788 | 60,900 |
2024/02/02 | 769 | 778 | 765 | 773 | 66,100 |
2024/02/01 | 772 | 782 | 763 | 763 | 77,300 |
2024/01/31 | 777 | 790 | 766 | 787 | 89,700 |
2024/01/30 | 789 | 801 | 782 | 785 | 174,400 |
2024/01/29 | 778 | 790 | 772 | 785 | 95,900 |
2024/01/26 | 807 | 811 | 780 | 783 | 111,600 |
2024/01/25 | 777 | 815 | 776 | 807 | 344,800 |
2024/01/24 | 764 | 779 | 757 | 768 | 130,400 |
2024/01/23 | 750 | 790 | 745 | 773 | 376,900 |
2024/01/22 | 732 | 745 | 725 | 743 | 110,200 |
2024/01/19 | 714 | 729 | 709 | 723 | 84,600 |
2024/01/18 | 706 | 716 | 703 | 707 | 74,000 |
2024/01/17 | 713 | 729 | 709 | 711 | 114,800 |
2024/01/16 | 729 | 735 | 713 | 713 | 119,100 |
2024/01/15 | 740 | 741 | 730 | 730 | 109,100 |
2024/01/12 | 759 | 759 | 733 | 744 | 140,600 |
2024/01/11 | 770 | 770 | 753 | 759 | 104,900 |
2024/01/10 | 771 | 779 | 758 | 768 | 98,100 |
2024/01/09 | 764 | 779 | 750 | 770 | 118,600 |
2024/01/05 | 792 | 792 | 761 | 764 | 104,200 |
2024/01/04 | 765 | 789 | 760 | 786 | 90,200 |
2023/12/29 | 775 | 787 | 769 | 780 | 136,100 |
2023/12/28 | 779 | 812 | 774 | 785 | 499,300 |
2023/12/27 | 750 | 757 | 745 | 757 | 97,500 |
2023/12/26 | 735 | 763 | 735 | 743 | 125,100 |
2023/12/25 | 741 | 743 | 728 | 731 | 56,100 |
2023/12/22 | 754 | 766 | 734 | 739 | 113,000 |
2023/12/21 | 734 | 740 | 726 | 732 | 108,500 |
2023/12/20 | 745 | 766 | 741 | 751 | 159,200 |
2023/12/19 | 720 | 745 | 717 | 745 | 99,700 |
2023/12/18 | 729 | 733 | 713 | 723 | 76,300 |
2023/12/15 | 718 | 734 | 718 | 729 | 70,100 |
2023/12/14 | 748 | 751 | 714 | 717 | 132,200 |
2023/12/13 | 722 | 760 | 722 | 747 | 267,200 |
2023/12/12 | 728 | 731 | 705 | 708 | 92,300 |
2023/12/11 | 732 | 739 | 719 | 728 | 111,400 |
2023/12/08 | 729 | 740 | 722 | 724 | 136,000 |
2023/12/07 | 746 | 750 | 730 | 744 | 145,400 |
2023/12/06 | 747 | 765 | 739 | 761 | 153,500 |
2023/12/05 | 766 | 768 | 731 | 738 | 294,800 |
2023/12/04 | 763 | 777 | 740 | 774 | 209,400 |
2023/12/01 | 742 | 765 | 737 | 755 | 411,300 |
2023/11/30 | 730 | 738 | 714 | 729 | 124,500 |
2023/11/29 | 700 | 723 | 698 | 723 | 105,800 |
2023/11/28 | 691 | 700 | 689 | 698 | 84,500 |
2023/11/27 | 716 | 718 | 688 | 688 | 141,300 |
2023/11/24 | 722 | 728 | 703 | 713 | 142,900 |
2023/11/22 | 731 | 731 | 713 | 720 | 138,300 |
2023/11/21 | 724 | 741 | 721 | 729 | 203,200 |
2023/11/20 | 704 | 724 | 695 | 720 | 158,400 |
2023/11/17 | 696 | 709 | 687 | 701 | 152,600 |
2023/11/16 | 679 | 698 | 678 | 698 | 97,000 |
2023/11/15 | 680 | 702 | 672 | 677 | 176,400 |
2023/11/14 | 664 | 676 | 652 | 672 | 103,700 |
2023/11/13 | 685 | 685 | 652 | 662 | 248,000 |
2023/11/10 | 621 | 695 | 613 | 695 | 573,200 |
2023/11/09 | 656 | 657 | 642 | 651 | 316,000 |
2023/11/08 | 649 | 650 | 626 | 632 | 76,500 |
2023/11/07 | 637 | 641 | 630 | 637 | 68,500 |
2023/11/06 | 630 | 642 | 627 | 637 | 88,700 |
2023/11/02 | 601 | 622 | 601 | 618 | 101,500 |
2023/11/01 | 605 | 607 | 592 | 602 | 47,400 |
2023/10/31 | 583 | 599 | 580 | 597 | 81,500 |
2023/10/30 | 597 | 605 | 585 | 586 | 168,600 |
2023/10/27 | 601 | 610 | 597 | 604 | 58,400 |
2023/10/26 | 602 | 612 | 597 | 600 | 68,700 |
2023/10/25 | 627 | 631 | 614 | 615 | 60,100 |
2023/10/24 | 610 | 621 | 587 | 617 | 128,600 |
2023/10/23 | 616 | 634 | 610 | 610 | 80,300 |
2023/10/20 | 615 | 629 | 610 | 626 | 71,400 |
2023/10/19 | 613 | 625 | 613 | 618 | 64,500 |
2023/10/18 | 616 | 628 | 612 | 628 | 60,200 |
2023/10/17 | 610 | 622 | 609 | 616 | 102,500 |
2023/10/16 | 604 | 611 | 602 | 603 | 127,800 |
2023/10/13 | 630 | 631 | 615 | 615 | 149,200 |
2023/10/12 | 631 | 634 | 621 | 631 | 107,600 |
2023/10/11 | 642 | 648 | 630 | 633 | 67,300 |
2023/10/10 | 647 | 656 | 640 | 644 | 101,600 |
2023/10/06 | 635 | 647 | 633 | 644 | 67,400 |
2023/10/05 | 616 | 636 | 616 | 633 | 80,400 |
2023/10/04 | 620 | 632 | 618 | 620 | 186,400 |
2023/10/03 | 647 | 647 | 637 | 640 | 112,700 |
2023/10/02 | 658 | 672 | 651 | 651 | 79,700 |
2023/09/29 | 666 | 673 | 655 | 658 | 112,900 |
2023/09/28 | 662 | 668 | 653 | 661 | 112,300 |
2023/09/27 | 662 | 672 | 654 | 672 | 193,100 |
2023/09/26 | 687 | 692 | 667 | 669 | 157,300 |
2023/09/25 | 687 | 704 | 680 | 700 | 127,000 |
2023/09/22 | 667 | 704 | 665 | 693 | 170,300 |
2023/09/21 | 687 | 688 | 670 | 674 | 167,600 |
2023/09/20 | 703 | 709 | 682 | 682 | 159,100 |
2023/09/19 | 716 | 718 | 689 | 714 | 277,400 |
2023/09/15 | 700 | 730 | 692 | 726 | 571,700 |
2023/09/14 | 684 | 689 | 673 | 681 | 143,600 |
2023/09/13 | 685 | 691 | 677 | 686 | 156,400 |
2023/09/12 | 686 | 702 | 686 | 688 | 78,500 |
2023/09/11 | 695 | 703 | 684 | 685 | 138,500 |
2023/09/08 | 702 | 709 | 695 | 700 | 121,600 |
2023/09/07 | 704 | 706 | 695 | 702 | 137,800 |
2023/09/06 | 725 | 725 | 708 | 711 | 120,300 |
2023/09/05 | 713 | 726 | 712 | 726 | 86,400 |
2023/09/04 | 741 | 741 | 714 | 714 | 223,800 |
2023/09/01 | 718 | 746 | 713 | 744 | 248,800 |
2023/08/31 | 715 | 722 | 711 | 711 | 68,900 |
2023/08/30 | 723 | 724 | 707 | 711 | 122,600 |
2023/08/29 | 689 | 717 | 689 | 713 | 160,200 |
2023/08/28 | 696 | 700 | 683 | 688 | 135,300 |
2023/08/25 | 684 | 695 | 681 | 689 | 136,900 |
2023/08/24 | 702 | 706 | 688 | 689 | 135,100 |
2023/08/23 | 694 | 709 | 691 | 699 | 136,200 |
2023/08/22 | 733 | 746 | 687 | 692 | 444,700 |
2023/08/21 | 720 | 734 | 717 | 732 | 157,100 |
2023/08/18 | 693 | 722 | 693 | 720 | 158,500 |
2023/08/17 | 698 | 707 | 686 | 705 | 185,900 |
2023/08/16 | 695 | 717 | 693 | 705 | 143,200 |
2023/08/15 | 693 | 706 | 693 | 700 | 164,900 |
2023/08/14 | 705 | 710 | 684 | 693 | 219,500 |
2023/08/10 | 695 | 707 | 658 | 707 | 854,600 |
2023/08/09 | 758 | 765 | 738 | 741 | 426,300 |
2023/08/08 | 796 | 801 | 757 | 760 | 262,600 |
2023/08/07 | 761 | 792 | 752 | 787 | 192,200 |
2023/08/04 | 765 | 767 | 748 | 765 | 129,900 |
2023/08/03 | 768 | 774 | 756 | 757 | 175,900 |
2023/08/02 | 785 | 801 | 781 | 783 | 145,200 |
2023/08/01 | 779 | 799 | 768 | 799 | 189,200 |
2023/07/31 | 777 | 786 | 770 | 779 | 126,600 |
2023/07/28 | 765 | 783 | 752 | 767 | 323,200 |
2023/07/27 | 750 | 770 | 746 | 767 | 156,500 |
2023/07/26 | 754 | 760 | 741 | 753 | 133,400 |
2023/07/25 | 750 | 761 | 737 | 751 | 209,600 |
2023/07/24 | 780 | 788 | 750 | 753 | 419,300 |
2023/07/21 | 803 | 804 | 774 | 780 | 244,900 |
2023/07/20 | 816 | 829 | 812 | 818 | 167,200 |
2023/07/19 | 820 | 829 | 806 | 829 | 289,900 |
2023/07/18 | 776 | 794 | 770 | 794 | 131,100 |
2023/07/14 | 781 | 788 | 764 | 771 | 103,000 |
2023/07/13 | 754 | 773 | 743 | 771 | 142,100 |
2023/07/12 | 773 | 776 | 753 | 754 | 186,100 |
2023/07/11 | 775 | 785 | 766 | 773 | 119,000 |
2023/07/10 | 770 | 782 | 760 | 775 | 173,200 |
2023/07/07 | 779 | 793 | 772 | 774 | 187,500 |
2023/07/06 | 793 | 803 | 787 | 794 | 255,200 |
2023/07/05 | 830 | 846 | 807 | 812 | 222,200 |
2023/07/04 | 834 | 837 | 813 | 835 | 242,100 |