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
2020/12/30 671 682 662 669 53,800
2020/12/29 664 689 663 677 48,400
2020/12/28 668 677 661 663 58,300
2020/12/25 672 674 651 665 62,300
2020/12/24 653 665 647 665 60,400
2020/12/23 652 661 648 651 46,200
2020/12/22 673 674 648 656 87,300
2020/12/21 681 688 677 679 43,600
2020/12/18 683 686 674 684 98,400
2020/12/17 689 691 683 690 31,500
2020/12/16 700 709 682 689 68,700
2020/12/15 693 700 686 688 50,100
2020/12/14 700 702 691 694 64,100
2020/12/11 680 699 680 697 80,100
2020/12/10 703 703 683 683 85,700
2020/12/09 718 718 700 704 45,900
2020/12/08 694 716 692 710 55,700
2020/12/07 739 739 693 708 100,300
2020/12/04 725 739 714 724 58,000
2020/12/03 745 745 716 723 111,400
2020/12/02 763 763 741 743 79,400
2020/12/01 753 763 741 753 133,600
2020/11/30 738 768 737 753 176,700
2020/11/27 722 768 722 738 564,700
2020/11/26 761 761 761 761 21,100
2020/11/25 918 919 902 911 47,200
2020/11/24 940 945 906 918 68,100
2020/11/20 898 929 898 925 74,300
2020/11/19 914 914 889 896 48,600
2020/11/18 890 920 880 914 82,900
2020/11/17 935 937 880 893 104,500
2020/11/16 922 962 916 932 127,800
2020/11/13 858 965 839 931 375,900
2020/11/12 843 859 832 846 48,700
2020/11/11 845 848 809 845 39,800
2020/11/10 870 870 831 841 67,500
2020/11/09 870 878 862 870 44,200
2020/11/06 867 867 846 867 47,800
2020/11/05 850 861 839 860 47,100
2020/11/04 833 849 827 841 56,000
2020/11/02 817 830 802 825 69,900
2020/10/30 858 858 809 815 80,900
2020/10/29 840 857 826 853 62,400
2020/10/28 861 874 828 850 58,800
2020/10/27 838 879 829 876 77,200
2020/10/26 880 909 857 865 82,800
2020/10/23 893 893 847 879 150,600
2020/10/22 920 922 895 898 82,300
2020/10/21 927 935 910 921 58,400
2020/10/20 940 940 916 927 53,000
2020/10/19 924 950 911 940 104,500
2020/10/16 905 920 885 909 68,200
2020/10/15 960 960 910 915 85,600
2020/10/14 956 956 935 949 53,700
2020/10/13 966 966 932 950 82,000
2020/10/12 901 968 891 965 180,500
2020/10/09 918 918 882 901 84,400
2020/10/08 905 921 888 918 134,300
2020/10/07 916 935 896 913 99,800
2020/10/06 962 968 917 926 145,200
2020/10/05 924 967 924 957 176,700
2020/10/02 1,000 1,000 888 901 355,100
2020/09/30 1,000 1,043 971 985 385,700
2020/09/29 893 970 890 967 365,700
2020/09/28 917 925 872 899 159,700
2020/09/25 868 936 861 887 278,000
2020/09/24 868 926 832 853 236,400
2020/09/23 820 894 820 880 233,600
2020/09/18 776 829 776 829 231,100
2020/09/17 768 780 753 767 64,600
2020/09/16 765 776 760 766 51,100
2020/09/15 742 760 733 757 50,500
2020/09/14 735 747 735 740 24,900
2020/09/11 734 743 727 742 24,600
2020/09/10 734 739 725 730 28,700
2020/09/09 738 741 728 733 20,200
2020/09/08 742 755 736 745 35,100
2020/09/07 723 738 715 732 38,800
2020/09/04 714 724 706 723 24,600
2020/09/03 740 740 727 729 18,600
2020/09/02 740 744 731 738 21,900
2020/09/01 733 740 728 740 25,600
2020/08/31 714 737 714 728 24,100
2020/08/28 736 738 703 714 69,900
2020/08/27 751 753 734 738 41,200
2020/08/26 742 753 736 751 29,700
2020/08/25 765 765 743 748 36,900
2020/08/24 760 760 741 760 39,000
2020/08/21 765 769 749 753 38,300
2020/08/20 745 762 739 762 71,000
2020/08/19 719 742 718 741 48,700
2020/08/18 720 731 718 727 31,800
2020/08/17 727 730 720 726 24,600
2020/08/14 716 733 714 728 39,800
2020/08/13 712 742 706 724 85,800
2020/08/12 726 726 707 712 39,700
2020/08/11 701 726 695 712 85,800
2020/08/07 724 734 714 731 46,500
2020/08/06 734 734 715 716 30,800
2020/08/05 711 735 711 734 50,000
2020/08/04 700 721 696 720 67,700
2020/08/03 686 707 681 695 48,200
2020/07/31 705 705 669 676 82,400
2020/07/30 715 720 685 715 73,200
2020/07/29 711 715 696 703 55,100
2020/07/28 724 747 713 723 121,300
2020/07/27 711 711 697 709 32,900
2020/07/22 721 721 701 711 27,600
2020/07/21 718 740 716 720 72,600
2020/07/20 690 708 685 707 36,100
2020/07/17 704 711 696 697 29,900
2020/07/16 725 725 705 711 29,100
2020/07/15 726 726 712 723 25,700
2020/07/14 722 722 697 712 42,000
2020/07/13 709 719 698 719 46,900
2020/07/10 724 724 693 705 77,100
2020/07/09 749 749 714 716 56,900
2020/07/08 732 751 721 741 46,800
2020/07/07 762 762 730 732 59,400
2020/07/06 758 784 751 755 89,800
2020/07/03 726 772 723 772 153,300
2020/07/02 777 786 710 710 230,300
2020/07/01 845 849 775 777 362,300
2020/06/30 783 820 777 817 468,600
2020/06/29 771 779 713 746 263,700
2020/06/26 744 761 734 756 54,800
2020/06/25 753 760 741 748 62,200
2020/06/24 767 769 748 760 48,300
2020/06/23 792 792 759 767 87,200
2020/06/22 759 785 748 777 84,400
2020/06/19 727 762 724 756 117,300
2020/06/18 724 724 696 722 54,400
2020/06/17 699 732 694 718 111,900
2020/06/16 658 679 655 679 55,400
2020/06/15 673 673 630 632 73,000
2020/06/12 646 674 632 663 122,100
2020/06/11 721 729 688 695 85,200
2020/06/10 712 727 712 726 37,900
2020/06/09 723 725 705 717 52,900
2020/06/08 730 732 711 719 105,400
2020/06/05 733 758 729 736 266,100
2020/06/04 700 711 688 703 47,100
2020/06/03 710 712 687 693 45,600
2020/06/02 710 713 700 706 35,300
2020/06/01 710 715 698 709 38,800
2020/05/29 694 709 687 705 40,800
2020/05/28 694 714 686 691 83,600
2020/05/27 696 702 688 694 58,900
2020/05/26 722 724 686 696 69,400
2020/05/25 701 713 689 713 70,800
2020/05/22 687 718 684 691 123,900
2020/05/21 666 685 665 677 79,000
2020/05/20 665 667 653 660 47,800
2020/05/19 676 678 643 665 63,900
2020/05/18 666 673 658 673 48,800
2020/05/15 670 670 636 660 65,300
2020/05/14 665 679 651 654 65,400
2020/05/13 659 675 652 675 36,700
2020/05/12 668 682 667 676 45,500
2020/05/11 656 668 642 668 48,300
2020/05/08 654 658 636 653 60,200
2020/05/07 627 650 622 650 43,500
2020/05/01 627 629 612 627 40,900
2020/04/30 641 643 627 635 76,200
2020/04/28 650 650 625 631 110,900
2020/04/27 649 658 634 647 85,700
2020/04/24 627 643 622 642 48,300
2020/04/23 606 650 598 627 140,900
2020/04/22 592 608 591 596 61,700
2020/04/21 621 635 601 610 89,200
2020/04/20 616 647 605 641 147,700
2020/04/17 648 677 622 626 433,500
2020/04/16 580 596 574 578 59,300
2020/04/15 554 588 547 578 109,900
2020/04/14 551 566 548 551 86,600
2020/04/13 549 563 545 553 36,000
2020/04/10 570 570 544 557 54,100
2020/04/09 566 571 549 570 62,200
2020/04/08 559 559 529 551 131,400
2020/04/07 575 582 547 569 136,000
2020/04/06 549 578 523 574 154,300
2020/04/03 537 550 517 548 153,800
2020/04/02 525 555 516 535 115,100
2020/04/01 515 539 501 513 65,100
2020/03/31 511 530 511 521 63,000
2020/03/30 507 509 483 507 61,100
2020/03/27 523 523 493 515 48,000
2020/03/26 499 510 486 495 67,100
2020/03/25 530 530 503 525 58,400
2020/03/24 483 498 471 498 123,000
2020/03/23 438 463 418 459 85,600
2020/03/19 462 466 417 430 81,100
2020/03/18 490 511 445 448 80,300
2020/03/17 431 479 413 475 101,600
2020/03/16 455 478 434 439 109,800
2020/03/13 439 457 430 439 141,500
2020/03/12 497 516 474 495 154,400
2020/03/11 570 570 515 517 87,900
2020/03/10 501 567 491 562 127,200
2020/03/09 549 554 512 525 121,500
2020/03/06 609 609 566 577 117,200
2020/03/05 616 637 610 615 79,000
2020/03/04 583 610 583 597 49,900
2020/03/03 614 622 583 600 81,100
2020/03/02 585 621 573 585 119,000
2020/02/28 609 618 573 583 119,500
2020/02/27 670 674 629 630 79,000
2020/02/26 670 689 650 668 61,600
2020/02/25 671 692 665 673 80,100
2020/02/21 714 734 711 714 39,100
2020/02/20 752 768 724 724 43,300
2020/02/19 715 741 715 737 21,200
2020/02/18 713 734 713 715 34,900
2020/02/17 746 759 719 724 101,200
2020/02/14 794 794 764 766 36,100
2020/02/13 784 806 778 806 23,100
2020/02/12 793 794 770 784 33,800
2020/02/10 767 807 752 783 122,500
2020/02/07 825 833 810 827 69,100
2020/02/06 799 830 786 825 79,100
2020/02/05 773 786 772 786 19,600
2020/02/04 760 782 760 773 24,400
2020/02/03 758 785 757 766 47,200
2020/01/31 804 808 783 788 41,200
2020/01/30 803 814 764 789 89,300
2020/01/29 828 828 799 803 59,800
2020/01/28 778 833 778 827 83,400
2020/01/27 795 807 776 782 79,100
2020/01/24 823 837 795 815 99,500
2020/01/23 849 854 824 825 75,800
2020/01/22 829 864 829 854 160,700
2020/01/21 819 831 813 825 92,400
2020/01/20 788 820 788 819 108,900
2020/01/17 794 797 782 793 44,600
2020/01/16 785 810 785 793 57,600
2020/01/15 794 794 783 785 37,800
2020/01/14 786 806 782 792 74,200
2020/01/10 757 777 757 777 47,400
2020/01/09 752 761 752 757 25,800
2020/01/08 762 762 731 744 37,000
2020/01/07 759 766 755 763 64,000
2020/01/06 749 749 732 738 28,800

このページの先頭へ