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

このページの先頭へ