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

ナイス(8089)の株価時系列情報

ナイス(8089)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
2019/12/30 1,301 1,326 1,298 1,300 16,700
2019/12/27 1,277 1,302 1,240 1,301 23,500
2019/12/26 1,250 1,281 1,245 1,278 24,900
2019/12/25 1,306 1,320 1,245 1,245 24,300
2019/12/24 1,312 1,350 1,307 1,324 32,700
2019/12/23 1,305 1,324 1,292 1,308 30,800
2019/12/20 1,300 1,320 1,285 1,303 19,000
2019/12/19 1,259 1,324 1,259 1,300 53,300
2019/12/18 1,246 1,275 1,239 1,272 28,500
2019/12/17 1,244 1,249 1,205 1,249 24,900
2019/12/16 1,219 1,244 1,200 1,244 27,000
2019/12/13 1,237 1,250 1,216 1,219 31,600
2019/12/12 1,206 1,230 1,195 1,218 43,300
2019/12/11 1,190 1,217 1,180 1,206 36,500
2019/12/10 1,204 1,218 1,180 1,193 28,000
2019/12/09 1,183 1,235 1,172 1,203 76,700
2019/12/06 1,111 1,165 1,111 1,153 37,200
2019/12/05 1,110 1,128 1,091 1,100 39,400
2019/12/04 1,075 1,127 1,070 1,102 38,100
2019/12/03 1,077 1,107 1,067 1,091 29,200
2019/12/02 1,078 1,097 1,053 1,090 49,400
2019/11/29 1,060 1,097 1,001 1,090 58,300
2019/11/28 1,103 1,123 1,077 1,084 30,700
2019/11/27 1,093 1,113 1,060 1,101 37,700
2019/11/26 1,078 1,130 1,078 1,083 48,500
2019/11/25 1,088 1,134 1,077 1,083 50,900
2019/11/22 1,100 1,121 1,083 1,092 33,900
2019/11/21 1,126 1,126 1,083 1,108 48,200
2019/11/20 1,161 1,161 1,073 1,096 96,600
2019/11/19 1,166 1,199 1,134 1,199 70,100
2019/11/18 1,115 1,191 1,095 1,191 74,600
2019/11/15 1,005 1,140 997 1,115 215,600
2019/11/14 967 994 951 990 41,800
2019/11/13 977 988 961 967 23,800
2019/11/12 990 990 968 977 32,000
2019/11/11 981 997 976 988 32,500
2019/11/08 957 998 957 966 25,000
2019/11/07 978 989 938 956 31,400
2019/11/06 931 986 931 946 53,700
2019/11/05 918 949 915 944 35,800
2019/11/01 902 919 894 903 21,100
2019/10/31 925 934 910 910 22,000
2019/10/30 914 931 895 931 44,600
2019/10/29 906 916 904 904 15,000
2019/10/28 911 935 893 920 41,900
2019/10/25 896 915 881 913 23,600
2019/10/24 925 929 889 900 32,800
2019/10/23 917 944 904 916 28,300
2019/10/21 930 958 914 920 89,000
2019/10/18 880 935 880 905 86,900
2019/10/17 877 908 865 865 46,800
2019/10/16 847 897 847 877 87,200
2019/10/15 850 977 831 832 192,800
2019/10/11 843 858 827 830 89,400
2019/10/10 900 928 852 858 396,900
2019/10/09 841 1,021 827 1,021 563,600
2019/10/08 730 871 721 871 369,200
2019/10/07 744 744 713 721 116,000
2019/10/04 718 749 717 748 96,800
2019/10/03 711 728 697 718 102,700
2019/10/02 697 726 691 714 66,700
2019/10/01 671 699 671 697 101,500
2019/09/30 692 693 675 676 79,100
2019/09/27 700 700 684 690 35,600
2019/09/26 677 715 677 690 107,800
2019/09/25 666 679 659 671 81,300
2019/09/24 657 678 657 665 92,200
2019/09/20 724 735 661 661 316,900
2019/09/19 730 750 730 741 74,300
2019/09/18 709 734 708 727 104,400
2019/09/17 702 702 696 701 28,000
2019/09/13 692 706 688 692 73,900
2019/09/12 693 708 681 682 95,600
2019/09/11 666 690 660 690 124,900
2019/09/10 642 667 642 663 56,300
2019/09/09 634 649 629 649 40,900
2019/09/06 625 636 624 627 45,400
2019/09/05 605 626 605 624 72,400
2019/09/04 613 613 604 605 23,200
2019/09/03 605 625 605 618 67,700
2019/09/02 617 618 606 606 28,600
2019/08/30 604 616 601 616 54,200
2019/08/29 599 605 594 598 27,500
2019/08/28 605 605 597 598 22,000
2019/08/27 591 606 591 599 37,500
2019/08/26 601 607 580 590 83,800
2019/08/23 619 620 605 605 28,700
2019/08/22 631 631 611 619 19,600
2019/08/21 632 636 622 627 43,500
2019/08/20 608 639 608 637 73,100
2019/08/19 602 610 600 607 18,400
2019/08/16 599 603 593 600 24,600
2019/08/15 590 603 578 594 94,900
2019/08/14 622 622 600 605 39,000
2019/08/13 590 617 590 612 66,100
2019/08/09 619 625 591 591 73,800
2019/08/08 638 638 610 613 139,000
2019/08/07 649 649 634 634 33,100
2019/08/06 627 662 621 649 77,500
2019/08/05 657 666 631 647 86,300
2019/08/02 690 698 643 663 343,900
2019/08/01 607 708 600 684 755,700
2019/07/31 609 614 607 610 38,800
2019/07/30 624 625 609 609 130,200
2019/07/29 640 642 619 629 120,500
2019/07/26 622 700 595 635 528,100
2019/07/25 625 715 625 628 664,300
2019/07/24 609 615 605 615 27,800
2019/07/23 603 615 602 609 42,500
2019/07/22 610 621 604 605 42,300
2019/07/19 592 615 592 608 168,800
2019/07/18 592 596 578 587 66,300
2019/07/17 584 599 581 592 49,800
2019/07/16 585 590 580 587 36,500
2019/07/12 595 599 587 587 47,900
2019/07/11 582 600 580 598 62,200
2019/07/10 576 588 573 577 52,100
2019/07/09 590 590 568 578 56,100
2019/07/08 585 595 580 583 56,400
2019/07/05 599 621 580 580 179,000
2019/07/04 576 610 573 592 138,900
2019/07/03 568 578 561 572 48,700
2019/07/02 557 594 552 570 123,600
2019/07/01 528 575 527 552 194,600
2019/06/28 523 535 520 521 97,100
2019/06/27 531 537 519 521 75,800
2019/06/26 535 543 527 527 41,700
2019/06/25 524 538 524 535 41,000
2019/06/24 533 533 515 523 69,500
2019/06/21 532 537 525 531 66,900
2019/06/20 557 558 526 531 175,500
2019/06/19 556 572 555 560 58,100
2019/06/18 584 594 558 560 72,300
2019/06/17 599 599 584 587 53,200
2019/06/14 613 623 603 603 55,400
2019/06/13 612 635 606 613 97,600
2019/06/12 623 636 593 609 192,400
2019/06/11 578 635 576 631 241,200
2019/06/10 575 590 571 576 116,000
2019/06/07 551 566 545 566 62,300
2019/06/06 565 568 546 550 141,300
2019/06/05 581 583 562 575 126,100
2019/06/04 585 588 580 585 83,900
2019/06/03 586 596 580 594 74,900
2019/05/31 594 604 580 591 125,200
2019/05/30 600 612 586 594 143,600
2019/05/29 582 617 579 602 159,400
2019/05/28 605 612 577 588 239,400
2019/05/27 627 641 605 610 213,600
2019/05/24 635 643 626 635 120,100
2019/05/23 641 661 630 633 280,600
2019/05/22 670 688 635 635 653,100
2019/05/21 633 703 620 689 2,823,700
2019/05/20 636 648 596 633 1,767,000
2019/05/17 646 666 646 646 1,424,000
2019/05/16 1,129 1,129 796 796 61,400
2019/05/15 1,049 1,097 1,042 1,096 33,100
2019/05/14 980 1,022 964 1,019 13,900
2019/05/13 966 997 966 996 18,500
2019/05/10 953 970 948 967 8,600
2019/05/09 968 968 933 947 8,600
2019/05/08 977 977 956 968 8,500
2019/05/07 997 999 980 980 6,400
2019/04/26 988 999 982 997 27,600
2019/04/25 963 983 954 981 10,700
2019/04/24 963 975 955 971 12,300
2019/04/23 952 973 950 965 13,500
2019/04/22 954 965 946 956 7,100
2019/04/19 952 955 944 949 9,500
2019/04/18 950 959 943 953 7,000
2019/04/17 960 960 952 957 2,400
2019/04/16 961 970 956 960 8,000
2019/04/15 935 962 935 957 12,500
2019/04/12 920 937 920 934 9,600
2019/04/11 927 927 900 923 5,700
2019/04/10 929 929 920 924 5,100
2019/04/09 929 940 924 932 6,500
2019/04/08 938 939 925 928 5,500
2019/04/05 926 937 925 936 6,700
2019/04/04 921 933 921 928 9,500
2019/04/03 914 923 910 923 5,700
2019/04/02 913 917 910 914 7,400
2019/04/01 892 914 892 913 11,800
2019/03/29 886 893 882 891 7,200
2019/03/28 894 895 881 885 13,800
2019/03/27 920 920 890 900 9,500
2019/03/26 895 920 885 920 32,400
2019/03/25 895 897 870 886 21,400
2019/03/22 883 900 873 899 11,200
2019/03/20 884 884 872 883 6,900
2019/03/19 883 883 868 879 9,600
2019/03/18 872 889 872 888 10,300
2019/03/15 874 890 870 879 9,300
2019/03/14 873 881 866 868 8,100
2019/03/13 890 899 866 870 7,200
2019/03/12 877 908 877 898 8,700
2019/03/11 869 872 858 868 7,000
2019/03/08 883 889 861 865 13,400
2019/03/07 888 913 882 898 8,800
2019/03/06 892 897 888 892 6,800
2019/03/05 891 901 891 894 5,600
2019/03/04 903 903 891 901 7,200
2019/03/01 888 892 886 888 4,800
2019/02/28 894 894 886 889 5,300
2019/02/27 889 891 880 887 10,400
2019/02/26 890 895 887 893 3,500
2019/02/25 890 890 876 884 7,300
2019/02/22 900 905 884 888 6,700
2019/02/21 903 916 875 882 11,200
2019/02/20 886 896 886 891 3,600
2019/02/19 889 890 876 885 4,400
2019/02/18 873 894 865 890 5,500
2019/02/15 866 867 853 858 5,200
2019/02/14 857 865 854 864 2,600
2019/02/13 877 877 850 854 5,000
2019/02/12 850 871 850 869 10,900
2019/02/08 855 874 851 865 8,900
2019/02/07 862 864 857 863 3,200
2019/02/06 867 873 864 870 6,300
2019/02/05 852 865 848 862 4,600
2019/02/04 836 848 835 846 14,300
2019/02/01 862 864 834 836 14,900
2019/01/31 875 875 856 860 8,000
2019/01/30 879 881 863 863 10,200
2019/01/29 876 879 873 878 6,600
2019/01/28 893 893 875 880 8,500
2019/01/25 884 904 884 892 4,900
2019/01/24 881 894 881 884 4,800
2019/01/23 889 889 881 881 3,100
2019/01/22 903 903 890 890 9,000
2019/01/21 910 910 896 896 10,000
2019/01/18 915 918 896 898 14,000
2019/01/17 900 916 891 915 6,900
2019/01/16 901 910 898 899 10,800
2019/01/15 900 905 900 904 2,700
2019/01/11 901 905 895 900 3,100
2019/01/10 898 904 892 904 4,300
2019/01/09 906 911 899 900 4,800
2019/01/08 903 913 880 913 8,300
2019/01/07 896 908 891 902 9,700
2019/01/04 860 897 854 888 8,400

このページの先頭へ