ニッコンホールディングス(9072)の株価時系列情報
ニッコンホールディングス(9072)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 |
---|---|---|---|---|---|
2024/03/28 | 3,025 | 3,035 | 2,897 | 2,914 | 172,000 |
2024/03/27 | 3,076 | 3,092 | 3,062 | 3,075 | 166,500 |
2024/03/26 | 3,048 | 3,071 | 3,038 | 3,050 | 104,400 |
2024/03/25 | 3,077 | 3,088 | 3,053 | 3,053 | 127,600 |
2024/03/22 | 3,056 | 3,077 | 3,034 | 3,077 | 106,600 |
2024/03/21 | 3,060 | 3,079 | 3,047 | 3,047 | 146,500 |
2024/03/19 | 2,987 | 3,041 | 2,987 | 3,025 | 113,900 |
2024/03/18 | 3,005 | 3,015 | 2,987 | 2,988 | 86,500 |
2024/03/15 | 2,975 | 3,021 | 2,969 | 2,985 | 341,900 |
2024/03/14 | 2,965 | 2,986 | 2,948 | 2,970 | 84,700 |
2024/03/13 | 2,961 | 2,977 | 2,922 | 2,951 | 98,100 |
2024/03/12 | 2,941 | 2,951 | 2,900 | 2,945 | 117,900 |
2024/03/11 | 2,951 | 2,986 | 2,908 | 2,946 | 142,000 |
2024/03/08 | 2,935 | 2,994 | 2,931 | 2,967 | 160,100 |
2024/03/07 | 3,020 | 3,038 | 2,998 | 3,005 | 82,200 |
2024/03/06 | 2,983 | 3,004 | 2,971 | 2,979 | 140,700 |
2024/03/05 | 3,022 | 3,031 | 2,996 | 3,005 | 129,100 |
2024/03/04 | 3,101 | 3,104 | 3,037 | 3,040 | 172,100 |
2024/03/01 | 3,078 | 3,131 | 3,071 | 3,119 | 83,400 |
2024/02/29 | 3,108 | 3,122 | 3,057 | 3,076 | 181,500 |
2024/02/28 | 3,120 | 3,137 | 3,101 | 3,107 | 72,700 |
2024/02/27 | 3,147 | 3,182 | 3,103 | 3,139 | 94,800 |
2024/02/26 | 3,183 | 3,183 | 3,151 | 3,162 | 91,100 |
2024/02/22 | 3,184 | 3,184 | 3,144 | 3,158 | 64,700 |
2024/02/21 | 3,182 | 3,195 | 3,160 | 3,178 | 63,100 |
2024/02/20 | 3,225 | 3,238 | 3,169 | 3,174 | 95,900 |
2024/02/19 | 3,167 | 3,234 | 3,160 | 3,229 | 95,300 |
2024/02/16 | 3,148 | 3,187 | 3,141 | 3,159 | 102,300 |
2024/02/15 | 3,180 | 3,180 | 3,097 | 3,142 | 107,500 |
2024/02/14 | 3,183 | 3,187 | 3,134 | 3,167 | 139,000 |
2024/02/13 | 3,164 | 3,226 | 3,134 | 3,189 | 165,100 |
2024/02/09 | 3,155 | 3,183 | 3,140 | 3,156 | 67,100 |
2024/02/08 | 3,190 | 3,203 | 3,150 | 3,189 | 72,300 |
2024/02/07 | 3,158 | 3,197 | 3,158 | 3,189 | 84,200 |
2024/02/06 | 3,200 | 3,205 | 3,158 | 3,177 | 82,000 |
2024/02/05 | 3,218 | 3,239 | 3,191 | 3,196 | 147,800 |
2024/02/02 | 3,216 | 3,239 | 3,202 | 3,218 | 125,900 |
2024/02/01 | 3,157 | 3,209 | 3,157 | 3,190 | 179,400 |
2024/01/31 | 3,143 | 3,179 | 3,131 | 3,179 | 131,800 |
2024/01/30 | 3,149 | 3,171 | 3,142 | 3,143 | 75,600 |
2024/01/29 | 3,104 | 3,153 | 3,104 | 3,141 | 71,900 |
2024/01/26 | 3,098 | 3,122 | 3,090 | 3,104 | 92,400 |
2024/01/25 | 3,062 | 3,127 | 3,062 | 3,118 | 76,100 |
2024/01/24 | 3,104 | 3,121 | 3,066 | 3,091 | 95,800 |
2024/01/23 | 3,154 | 3,165 | 3,118 | 3,129 | 57,000 |
2024/01/22 | 3,115 | 3,147 | 3,115 | 3,142 | 64,300 |
2024/01/19 | 3,100 | 3,118 | 3,088 | 3,102 | 67,800 |
2024/01/18 | 3,130 | 3,146 | 3,101 | 3,101 | 59,500 |
2024/01/17 | 3,165 | 3,189 | 3,129 | 3,129 | 86,400 |
2024/01/16 | 3,188 | 3,194 | 3,133 | 3,143 | 74,200 |
2024/01/15 | 3,164 | 3,191 | 3,150 | 3,187 | 73,400 |
2024/01/12 | 3,178 | 3,178 | 3,128 | 3,141 | 73,200 |
2024/01/11 | 3,150 | 3,171 | 3,147 | 3,147 | 86,500 |
2024/01/10 | 3,125 | 3,143 | 3,106 | 3,130 | 79,000 |
2024/01/09 | 3,143 | 3,164 | 3,103 | 3,119 | 110,800 |
2024/01/05 | 3,159 | 3,160 | 3,112 | 3,114 | 99,700 |
2024/01/04 | 3,081 | 3,136 | 3,046 | 3,136 | 169,500 |
2023/12/29 | 3,044 | 3,080 | 3,040 | 3,080 | 101,000 |
2023/12/28 | 3,049 | 3,049 | 3,016 | 3,045 | 82,700 |
2023/12/27 | 3,020 | 3,031 | 3,009 | 3,028 | 80,700 |
2023/12/26 | 2,994 | 3,001 | 2,984 | 2,998 | 69,300 |
2023/12/25 | 3,023 | 3,023 | 2,974 | 2,983 | 62,700 |
2023/12/22 | 2,970 | 3,002 | 2,969 | 2,994 | 86,400 |
2023/12/21 | 2,989 | 2,989 | 2,957 | 2,959 | 61,600 |
2023/12/20 | 2,981 | 3,005 | 2,980 | 2,991 | 90,700 |
2023/12/19 | 2,999 | 3,014 | 2,958 | 2,990 | 117,700 |
2023/12/18 | 2,989 | 3,004 | 2,958 | 2,988 | 141,500 |
2023/12/15 | 3,025 | 3,037 | 2,995 | 3,023 | 283,800 |
2023/12/14 | 3,050 | 3,064 | 3,025 | 3,035 | 141,700 |
2023/12/13 | 3,070 | 3,079 | 3,037 | 3,054 | 137,800 |
2023/12/12 | 3,090 | 3,092 | 3,060 | 3,075 | 72,100 |
2023/12/11 | 3,058 | 3,089 | 3,045 | 3,089 | 80,000 |
2023/12/08 | 3,099 | 3,111 | 3,037 | 3,059 | 161,100 |
2023/12/07 | 3,105 | 3,124 | 3,075 | 3,091 | 87,200 |
2023/12/06 | 3,113 | 3,153 | 3,109 | 3,147 | 124,900 |
2023/12/05 | 3,115 | 3,128 | 3,094 | 3,111 | 120,000 |
2023/12/04 | 3,173 | 3,178 | 3,117 | 3,122 | 98,000 |
2023/12/01 | 3,235 | 3,250 | 3,210 | 3,219 | 98,400 |
2023/11/30 | 3,203 | 3,226 | 3,191 | 3,217 | 163,500 |
2023/11/29 | 3,211 | 3,231 | 3,207 | 3,215 | 83,400 |
2023/11/28 | 3,223 | 3,239 | 3,214 | 3,220 | 74,900 |
2023/11/27 | 3,241 | 3,241 | 3,217 | 3,222 | 78,400 |
2023/11/24 | 3,256 | 3,256 | 3,218 | 3,223 | 79,500 |
2023/11/22 | 3,190 | 3,246 | 3,190 | 3,231 | 79,600 |
2023/11/21 | 3,217 | 3,224 | 3,183 | 3,195 | 102,800 |
2023/11/20 | 3,267 | 3,282 | 3,225 | 3,226 | 141,100 |
2023/11/17 | 3,220 | 3,283 | 3,206 | 3,277 | 115,300 |
2023/11/16 | 3,155 | 3,206 | 3,155 | 3,178 | 139,100 |
2023/11/15 | 3,173 | 3,218 | 3,163 | 3,206 | 155,700 |
2023/11/14 | 3,170 | 3,177 | 3,136 | 3,155 | 164,400 |
2023/11/13 | 3,111 | 3,153 | 3,034 | 3,150 | 233,100 |
2023/11/10 | 3,155 | 3,166 | 3,138 | 3,148 | 148,800 |
2023/11/09 | 3,150 | 3,180 | 3,144 | 3,164 | 118,000 |
2023/11/08 | 3,195 | 3,212 | 3,138 | 3,160 | 157,100 |
2023/11/07 | 3,231 | 3,257 | 3,203 | 3,203 | 118,600 |
2023/11/06 | 3,312 | 3,324 | 3,241 | 3,242 | 169,900 |
2023/11/02 | 3,305 | 3,312 | 3,252 | 3,255 | 148,800 |
2023/11/01 | 3,238 | 3,296 | 3,230 | 3,285 | 228,700 |
2023/10/31 | 3,233 | 3,248 | 3,171 | 3,188 | 316,700 |
2023/10/30 | 3,240 | 3,245 | 3,203 | 3,229 | 180,100 |
2023/10/27 | 3,218 | 3,257 | 3,209 | 3,252 | 237,300 |
2023/10/26 | 3,229 | 3,235 | 3,184 | 3,195 | 194,100 |
2023/10/25 | 3,254 | 3,269 | 3,231 | 3,233 | 143,700 |
2023/10/24 | 3,241 | 3,272 | 3,196 | 3,259 | 130,400 |
2023/10/23 | 3,234 | 3,268 | 3,228 | 3,249 | 147,300 |
2023/10/20 | 3,221 | 3,255 | 3,214 | 3,239 | 126,900 |
2023/10/19 | 3,191 | 3,242 | 3,184 | 3,232 | 148,700 |
2023/10/18 | 3,220 | 3,221 | 3,180 | 3,214 | 121,400 |
2023/10/17 | 3,195 | 3,227 | 3,179 | 3,189 | 144,300 |
2023/10/16 | 3,190 | 3,208 | 3,166 | 3,180 | 129,000 |
2023/10/13 | 3,236 | 3,247 | 3,206 | 3,208 | 123,000 |
2023/10/12 | 3,202 | 3,245 | 3,199 | 3,243 | 132,700 |
2023/10/11 | 3,222 | 3,225 | 3,206 | 3,208 | 146,000 |
2023/10/10 | 3,185 | 3,242 | 3,185 | 3,230 | 149,400 |
2023/10/06 | 3,134 | 3,211 | 3,134 | 3,162 | 196,700 |
2023/10/05 | 3,092 | 3,111 | 3,067 | 3,109 | 257,400 |
2023/10/04 | 3,105 | 3,127 | 3,071 | 3,080 | 186,200 |
2023/10/03 | 3,134 | 3,149 | 3,093 | 3,116 | 120,700 |
2023/10/02 | 3,168 | 3,199 | 3,139 | 3,145 | 206,700 |
2023/09/29 | 3,200 | 3,201 | 3,149 | 3,161 | 147,300 |
2023/09/28 | 3,195 | 3,213 | 3,169 | 3,191 | 134,200 |
2023/09/27 | 3,225 | 3,264 | 3,204 | 3,261 | 217,300 |
2023/09/26 | 3,263 | 3,273 | 3,246 | 3,261 | 145,400 |
2023/09/25 | 3,260 | 3,275 | 3,232 | 3,269 | 148,600 |
2023/09/22 | 3,238 | 3,278 | 3,235 | 3,265 | 223,500 |
2023/09/21 | 3,303 | 3,311 | 3,254 | 3,257 | 139,900 |
2023/09/20 | 3,374 | 3,398 | 3,328 | 3,332 | 188,000 |
2023/09/19 | 3,376 | 3,417 | 3,352 | 3,374 | 170,300 |
2023/09/15 | 3,346 | 3,388 | 3,346 | 3,371 | 239,400 |
2023/09/14 | 3,313 | 3,342 | 3,301 | 3,326 | 144,900 |
2023/09/13 | 3,325 | 3,326 | 3,278 | 3,292 | 252,100 |
2023/09/12 | 3,330 | 3,333 | 3,285 | 3,313 | 200,900 |
2023/09/11 | 3,321 | 3,350 | 3,320 | 3,330 | 189,400 |
2023/09/08 | 3,320 | 3,332 | 3,296 | 3,317 | 260,200 |
2023/09/07 | 3,295 | 3,329 | 3,286 | 3,309 | 260,800 |
2023/09/06 | 3,310 | 3,320 | 3,297 | 3,297 | 227,100 |
2023/09/05 | 3,318 | 3,328 | 3,297 | 3,310 | 166,100 |
2023/09/04 | 3,290 | 3,314 | 3,282 | 3,304 | 279,200 |
2023/09/01 | 3,307 | 3,314 | 3,288 | 3,298 | 205,400 |
2023/08/31 | 3,300 | 3,343 | 3,300 | 3,323 | 192,100 |
2023/08/30 | 3,307 | 3,320 | 3,294 | 3,300 | 110,200 |
2023/08/29 | 3,305 | 3,333 | 3,293 | 3,304 | 147,000 |
2023/08/28 | 3,268 | 3,314 | 3,266 | 3,307 | 102,700 |
2023/08/25 | 3,223 | 3,243 | 3,204 | 3,238 | 118,400 |
2023/08/24 | 3,214 | 3,255 | 3,209 | 3,244 | 141,400 |
2023/08/23 | 3,182 | 3,210 | 3,179 | 3,210 | 132,700 |
2023/08/22 | 3,161 | 3,185 | 3,147 | 3,182 | 201,400 |
2023/08/21 | 3,169 | 3,180 | 3,151 | 3,155 | 224,500 |
2023/08/18 | 3,136 | 3,158 | 3,127 | 3,149 | 146,100 |
2023/08/17 | 3,179 | 3,196 | 3,145 | 3,168 | 209,900 |
2023/08/16 | 3,156 | 3,215 | 3,153 | 3,200 | 188,500 |
2023/08/15 | 3,168 | 3,185 | 3,148 | 3,171 | 219,200 |
2023/08/14 | 3,165 | 3,189 | 3,144 | 3,163 | 272,600 |
2023/08/10 | 3,112 | 3,153 | 3,089 | 3,151 | 239,700 |
2023/08/09 | 3,117 | 3,130 | 3,090 | 3,108 | 186,800 |
2023/08/08 | 3,120 | 3,142 | 3,100 | 3,118 | 275,300 |
2023/08/07 | 3,063 | 3,111 | 3,028 | 3,102 | 289,400 |
2023/08/04 | 2,981 | 3,121 | 2,981 | 3,085 | 408,700 |
2023/08/03 | 2,987 | 3,012 | 2,974 | 2,991 | 283,700 |
2023/08/02 | 2,976 | 3,002 | 2,968 | 2,979 | 193,900 |
2023/08/01 | 2,973 | 3,001 | 2,965 | 2,998 | 185,400 |
2023/07/31 | 2,987 | 3,005 | 2,980 | 2,986 | 239,400 |
2023/07/28 | 2,929 | 2,950 | 2,908 | 2,941 | 188,200 |
2023/07/27 | 2,940 | 2,948 | 2,925 | 2,936 | 113,600 |
2023/07/26 | 2,936 | 2,937 | 2,912 | 2,925 | 115,500 |
2023/07/25 | 2,919 | 2,944 | 2,918 | 2,937 | 110,200 |
2023/07/24 | 2,910 | 2,944 | 2,891 | 2,915 | 179,600 |
2023/07/21 | 2,905 | 2,915 | 2,887 | 2,910 | 167,300 |
2023/07/20 | 2,882 | 2,908 | 2,873 | 2,904 | 111,100 |
2023/07/19 | 2,874 | 2,890 | 2,850 | 2,873 | 92,300 |
2023/07/18 | 2,818 | 2,860 | 2,813 | 2,843 | 92,400 |
2023/07/14 | 2,844 | 2,849 | 2,792 | 2,819 | 146,400 |
2023/07/13 | 2,835 | 2,855 | 2,806 | 2,829 | 186,200 |
2023/07/12 | 2,837 | 2,847 | 2,818 | 2,839 | 153,400 |
2023/07/11 | 2,861 | 2,861 | 2,821 | 2,830 | 115,300 |
2023/07/10 | 2,860 | 2,873 | 2,837 | 2,857 | 151,300 |
2023/07/07 | 2,858 | 2,872 | 2,826 | 2,853 | 139,200 |
2023/07/06 | 2,834 | 2,871 | 2,821 | 2,861 | 111,000 |
2023/07/05 | 2,815 | 2,849 | 2,802 | 2,841 | 73,400 |
2023/07/04 | 2,854 | 2,859 | 2,829 | 2,835 | 84,100 |
2023/07/03 | 2,886 | 2,903 | 2,848 | 2,867 | 96,700 |
2023/06/30 | 2,852 | 2,876 | 2,844 | 2,868 | 203,100 |
2023/06/29 | 2,871 | 2,900 | 2,862 | 2,882 | 177,200 |
2023/06/28 | 2,816 | 2,851 | 2,806 | 2,851 | 112,300 |
2023/06/27 | 2,799 | 2,817 | 2,770 | 2,810 | 106,900 |
2023/06/26 | 2,800 | 2,809 | 2,768 | 2,793 | 51,400 |
2023/06/23 | 2,819 | 2,831 | 2,772 | 2,796 | 88,900 |
2023/06/22 | 2,800 | 2,838 | 2,800 | 2,819 | 114,700 |
2023/06/21 | 2,779 | 2,829 | 2,779 | 2,809 | 157,600 |
2023/06/20 | 2,810 | 2,829 | 2,775 | 2,787 | 119,300 |
2023/06/19 | 2,870 | 2,870 | 2,801 | 2,841 | 151,200 |
2023/06/16 | 2,817 | 2,865 | 2,805 | 2,850 | 298,200 |
2023/06/15 | 2,850 | 2,875 | 2,836 | 2,847 | 132,000 |
2023/06/14 | 2,812 | 2,838 | 2,804 | 2,831 | 146,700 |
2023/06/13 | 2,763 | 2,828 | 2,754 | 2,806 | 157,800 |
2023/06/12 | 2,748 | 2,770 | 2,726 | 2,765 | 122,400 |
2023/06/09 | 2,720 | 2,753 | 2,703 | 2,734 | 183,600 |
2023/06/08 | 2,694 | 2,727 | 2,676 | 2,684 | 128,400 |
2023/06/07 | 2,726 | 2,735 | 2,680 | 2,680 | 204,900 |
2023/06/06 | 2,652 | 2,704 | 2,647 | 2,702 | 90,100 |