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

ニシオホールディングス(9699)の株価時系列情報

ニシオホールディングス(9699)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 2,188 2,188 2,142 2,160 88,900
2020/12/29 2,138 2,194 2,138 2,190 101,000
2020/12/28 2,144 2,155 2,118 2,129 105,700
2020/12/25 2,122 2,138 2,102 2,138 55,700
2020/12/24 2,106 2,139 2,106 2,122 67,600
2020/12/23 2,133 2,133 2,102 2,106 71,200
2020/12/22 2,141 2,153 2,115 2,133 78,900
2020/12/21 2,170 2,174 2,138 2,157 114,600
2020/12/18 2,174 2,174 2,153 2,174 100,600
2020/12/17 2,190 2,195 2,160 2,174 75,800
2020/12/16 2,185 2,193 2,164 2,189 85,500
2020/12/15 2,189 2,212 2,172 2,181 106,200
2020/12/14 2,170 2,205 2,165 2,188 108,800
2020/12/11 2,158 2,171 2,135 2,171 115,300
2020/12/10 2,132 2,152 2,131 2,148 97,400
2020/12/09 2,130 2,140 2,121 2,139 94,800
2020/12/08 2,123 2,131 2,110 2,128 54,500
2020/12/07 2,130 2,134 2,099 2,119 130,900
2020/12/04 2,078 2,098 2,068 2,092 98,700
2020/12/03 2,104 2,110 2,059 2,082 178,000
2020/12/02 2,080 2,098 2,060 2,069 174,900
2020/12/01 2,056 2,073 2,027 2,059 137,200
2020/11/30 2,125 2,126 2,030 2,033 179,500
2020/11/27 2,112 2,137 2,096 2,129 131,400
2020/11/26 2,115 2,120 2,081 2,114 80,200
2020/11/25 2,158 2,167 2,122 2,123 114,200
2020/11/24 2,139 2,143 2,110 2,126 131,900
2020/11/20 2,095 2,138 2,095 2,133 52,900
2020/11/19 2,138 2,144 2,080 2,097 116,500
2020/11/18 2,187 2,187 2,133 2,138 124,600
2020/11/17 2,200 2,210 2,173 2,198 69,700
2020/11/16 2,200 2,211 2,177 2,194 86,300
2020/11/13 2,157 2,189 2,128 2,184 126,200
2020/11/12 2,190 2,193 2,123 2,170 179,600
2020/11/11 2,258 2,271 2,159 2,203 249,700
2020/11/10 2,128 2,171 2,095 2,148 156,700
2020/11/09 2,046 2,066 2,010 2,036 161,900
2020/11/06 2,043 2,043 2,012 2,040 165,500
2020/11/05 2,082 2,082 2,029 2,057 113,800
2020/11/04 2,100 2,100 2,068 2,070 51,000
2020/11/02 2,034 2,076 2,034 2,066 75,900
2020/10/30 2,083 2,083 2,010 2,022 85,200
2020/10/29 2,013 2,067 2,006 2,066 81,700
2020/10/28 2,053 2,065 2,023 2,036 99,900
2020/10/27 2,099 2,103 2,072 2,073 101,200
2020/10/26 2,122 2,141 2,118 2,133 62,000
2020/10/23 2,118 2,150 2,115 2,144 47,400
2020/10/22 2,152 2,152 2,120 2,138 79,800
2020/10/21 2,150 2,182 2,148 2,162 80,200
2020/10/20 2,201 2,202 2,165 2,165 72,500
2020/10/19 2,141 2,201 2,141 2,195 75,100
2020/10/16 2,169 2,194 2,150 2,156 58,400
2020/10/15 2,230 2,234 2,165 2,172 67,900
2020/10/14 2,193 2,203 2,165 2,203 69,600
2020/10/13 2,216 2,216 2,167 2,189 74,200
2020/10/12 2,215 2,235 2,195 2,218 76,200
2020/10/09 2,224 2,235 2,208 2,215 108,400
2020/10/08 2,247 2,261 2,220 2,251 134,000
2020/10/07 2,220 2,245 2,201 2,235 97,700
2020/10/06 2,270 2,281 2,253 2,265 124,200
2020/10/05 2,212 2,269 2,212 2,242 99,800
2020/10/02 2,243 2,272 2,180 2,189 111,200
2020/09/30 2,268 2,287 2,233 2,233 115,800
2020/09/29 2,313 2,313 2,260 2,269 128,000
2020/09/28 2,312 2,354 2,286 2,352 221,400
2020/09/25 2,316 2,339 2,294 2,296 138,600
2020/09/24 2,329 2,329 2,297 2,315 170,400
2020/09/23 2,368 2,371 2,331 2,331 165,800
2020/09/18 2,363 2,399 2,350 2,399 101,000
2020/09/17 2,383 2,393 2,355 2,367 66,600
2020/09/16 2,380 2,394 2,341 2,391 96,100
2020/09/15 2,401 2,401 2,367 2,386 97,100
2020/09/14 2,404 2,435 2,398 2,428 115,000
2020/09/11 2,336 2,386 2,327 2,382 100,700
2020/09/10 2,348 2,375 2,337 2,370 62,800
2020/09/09 2,310 2,344 2,299 2,333 121,400
2020/09/08 2,380 2,384 2,333 2,356 90,500
2020/09/07 2,370 2,404 2,345 2,384 107,500
2020/09/04 2,347 2,396 2,300 2,383 84,100
2020/09/03 2,382 2,394 2,362 2,371 58,200
2020/09/02 2,356 2,365 2,326 2,361 53,100
2020/09/01 2,322 2,355 2,281 2,345 89,400
2020/08/31 2,307 2,348 2,302 2,338 87,600
2020/08/28 2,318 2,360 2,283 2,308 131,100
2020/08/27 2,305 2,308 2,275 2,305 34,300
2020/08/26 2,268 2,300 2,253 2,300 36,100
2020/08/25 2,285 2,293 2,255 2,255 46,800
2020/08/24 2,247 2,247 2,207 2,241 25,500
2020/08/21 2,238 2,254 2,204 2,233 49,200
2020/08/20 2,223 2,235 2,200 2,221 64,100
2020/08/19 2,195 2,237 2,180 2,205 36,600
2020/08/18 2,190 2,232 2,182 2,200 42,900
2020/08/17 2,214 2,221 2,189 2,196 31,300
2020/08/14 2,265 2,267 2,210 2,214 62,100
2020/08/13 2,300 2,331 2,259 2,267 86,800
2020/08/12 2,188 2,277 2,188 2,261 92,500
2020/08/11 2,131 2,185 2,131 2,170 85,500
2020/08/07 2,069 2,104 2,055 2,087 68,700
2020/08/06 2,069 2,084 2,016 2,044 79,200
2020/08/05 2,096 2,097 2,037 2,044 93,500
2020/08/04 2,028 2,107 2,028 2,097 55,000
2020/08/03 2,022 2,072 2,003 2,021 135,500
2020/07/31 2,035 2,038 1,999 2,006 74,400
2020/07/30 2,090 2,100 2,042 2,074 82,700
2020/07/29 2,121 2,121 2,061 2,070 70,300
2020/07/28 2,170 2,178 2,133 2,140 86,300
2020/07/27 2,197 2,197 2,139 2,170 46,800
2020/07/22 2,230 2,235 2,198 2,198 31,400
2020/07/21 2,250 2,250 2,176 2,212 50,400
2020/07/20 2,265 2,265 2,185 2,230 34,900
2020/07/17 2,268 2,268 2,205 2,230 48,400
2020/07/16 2,340 2,355 2,262 2,282 66,200
2020/07/15 2,258 2,307 2,238 2,293 122,000
2020/07/14 2,215 2,233 2,195 2,208 44,300
2020/07/13 2,170 2,232 2,166 2,222 59,000
2020/07/10 2,203 2,203 2,117 2,120 76,300
2020/07/09 2,227 2,227 2,184 2,205 34,000
2020/07/08 2,261 2,314 2,230 2,233 77,200
2020/07/07 2,315 2,315 2,243 2,255 67,900
2020/07/06 2,230 2,285 2,220 2,284 80,400
2020/07/03 2,197 2,201 2,153 2,192 48,700
2020/07/02 2,210 2,241 2,186 2,197 45,600
2020/07/01 2,232 2,257 2,210 2,224 94,200
2020/06/30 2,243 2,268 2,223 2,223 68,300
2020/06/29 2,219 2,219 2,176 2,193 97,900
2020/06/26 2,203 2,226 2,167 2,219 67,900
2020/06/25 2,156 2,171 2,135 2,167 69,800
2020/06/24 2,232 2,233 2,199 2,200 63,000
2020/06/23 2,250 2,257 2,215 2,232 50,900
2020/06/22 2,248 2,261 2,225 2,239 87,100
2020/06/19 2,268 2,276 2,249 2,257 72,800
2020/06/18 2,258 2,276 2,229 2,267 54,700
2020/06/17 2,265 2,285 2,248 2,261 43,400
2020/06/16 2,222 2,309 2,204 2,291 102,600
2020/06/15 2,216 2,265 2,158 2,158 71,300
2020/06/12 2,226 2,233 2,181 2,216 104,300
2020/06/11 2,388 2,388 2,276 2,276 73,500
2020/06/10 2,351 2,368 2,340 2,356 70,300
2020/06/09 2,414 2,426 2,365 2,385 53,400
2020/06/08 2,422 2,422 2,399 2,410 66,700
2020/06/05 2,381 2,398 2,361 2,393 63,600
2020/06/04 2,395 2,425 2,360 2,372 54,300
2020/06/03 2,438 2,438 2,390 2,395 81,500
2020/06/02 2,380 2,413 2,378 2,392 88,100
2020/06/01 2,370 2,407 2,360 2,389 82,000
2020/05/29 2,433 2,433 2,363 2,370 148,600
2020/05/28 2,468 2,489 2,414 2,433 223,000
2020/05/27 2,362 2,411 2,353 2,396 121,200
2020/05/26 2,350 2,372 2,332 2,353 76,600
2020/05/25 2,301 2,327 2,297 2,327 57,900
2020/05/22 2,336 2,342 2,278 2,295 73,100
2020/05/21 2,319 2,361 2,303 2,346 125,000
2020/05/20 2,257 2,269 2,219 2,269 116,500
2020/05/19 2,294 2,295 2,258 2,263 117,800
2020/05/18 2,182 2,220 2,174 2,218 88,600
2020/05/15 2,203 2,227 2,154 2,182 129,600
2020/05/14 2,256 2,259 2,217 2,221 116,000
2020/05/13 2,248 2,298 2,195 2,274 143,300
2020/05/12 2,250 2,266 2,204 2,224 143,100
2020/05/11 2,243 2,318 2,239 2,263 303,400
2020/05/08 2,206 2,276 2,194 2,261 169,500
2020/05/07 2,180 2,196 2,158 2,171 192,700
2020/05/01 2,232 2,233 2,190 2,213 129,800
2020/04/30 2,195 2,262 2,194 2,232 123,800
2020/04/28 2,113 2,153 2,096 2,148 139,700
2020/04/27 2,094 2,114 2,062 2,113 89,500
2020/04/24 2,104 2,104 2,072 2,089 51,100
2020/04/23 2,045 2,095 2,041 2,095 63,300
2020/04/22 2,058 2,066 2,023 2,058 67,200
2020/04/21 2,075 2,076 2,042 2,066 83,900
2020/04/20 2,084 2,125 2,062 2,109 77,100
2020/04/17 2,119 2,123 2,066 2,085 114,800
2020/04/16 2,061 2,119 2,057 2,119 80,100
2020/04/15 2,124 2,136 2,080 2,090 97,900
2020/04/14 2,162 2,162 2,122 2,142 118,000
2020/04/13 2,224 2,229 2,168 2,193 57,700
2020/04/10 2,182 2,259 2,149 2,257 70,800
2020/04/09 2,151 2,196 2,151 2,182 90,200
2020/04/08 2,164 2,177 2,098 2,158 97,400
2020/04/07 2,107 2,167 2,089 2,147 166,200
2020/04/06 1,992 2,104 1,971 2,086 140,000
2020/04/03 2,039 2,062 1,978 1,995 125,900
2020/04/02 2,084 2,127 2,050 2,073 69,100
2020/04/01 2,230 2,262 2,106 2,130 102,400
2020/03/31 2,308 2,330 2,232 2,267 88,800
2020/03/30 2,287 2,314 2,209 2,309 121,400
2020/03/27 2,277 2,370 2,277 2,351 119,200
2020/03/26 2,209 2,272 2,185 2,256 140,000
2020/03/25 2,269 2,272 2,163 2,209 221,700
2020/03/24 2,142 2,173 2,110 2,169 214,500
2020/03/23 2,033 2,117 1,992 2,092 204,800
2020/03/19 2,020 2,050 1,998 2,048 138,900
2020/03/18 2,036 2,080 1,989 2,007 203,700
2020/03/17 1,950 2,055 1,902 2,036 167,000
2020/03/16 2,022 2,103 1,971 2,000 236,800
2020/03/13 1,986 2,074 1,927 2,030 160,600
2020/03/12 2,201 2,247 2,131 2,136 134,600
2020/03/11 2,327 2,343 2,264 2,266 121,600
2020/03/10 2,233 2,337 2,190 2,326 133,800
2020/03/09 2,378 2,405 2,298 2,319 132,200
2020/03/06 2,549 2,549 2,455 2,474 113,800
2020/03/05 2,628 2,628 2,557 2,582 139,500
2020/03/04 2,614 2,660 2,598 2,599 109,700
2020/03/03 2,759 2,766 2,643 2,653 165,200
2020/03/02 2,612 2,761 2,589 2,721 125,100
2020/02/28 2,656 2,719 2,641 2,654 151,000
2020/02/27 2,752 2,756 2,709 2,728 108,400
2020/02/26 2,770 2,777 2,731 2,776 108,200
2020/02/25 2,826 2,862 2,798 2,798 181,000
2020/02/21 2,965 2,965 2,911 2,920 78,100
2020/02/20 2,927 2,949 2,913 2,926 110,100
2020/02/19 2,932 2,942 2,911 2,917 115,700
2020/02/18 2,949 2,961 2,895 2,898 105,500
2020/02/17 2,971 2,972 2,934 2,949 77,500
2020/02/14 3,025 3,025 2,986 3,005 79,900
2020/02/13 3,045 3,070 3,005 3,045 84,700
2020/02/12 3,085 3,090 3,025 3,040 137,800
2020/02/10 3,085 3,100 3,040 3,070 132,000
2020/02/07 3,075 3,075 2,968 3,015 89,800
2020/02/06 3,005 3,140 3,005 3,045 200,500
2020/02/05 2,978 2,985 2,948 2,967 95,800
2020/02/04 2,875 2,914 2,851 2,905 67,500
2020/02/03 2,892 2,912 2,871 2,887 88,600
2020/01/31 2,955 2,978 2,947 2,962 64,600
2020/01/30 2,999 3,010 2,938 2,959 79,500
2020/01/29 2,972 2,994 2,937 2,988 108,800
2020/01/28 2,970 2,976 2,935 2,969 68,400
2020/01/27 2,980 3,010 2,945 2,997 92,900
2020/01/24 3,065 3,065 3,025 3,025 62,600
2020/01/23 3,090 3,090 3,060 3,060 57,400
2020/01/22 3,090 3,125 3,090 3,105 67,200
2020/01/21 3,120 3,125 3,070 3,090 61,500
2020/01/20 3,080 3,140 3,080 3,105 61,400
2020/01/17 3,055 3,065 3,015 3,060 68,700
2020/01/16 3,050 3,055 3,030 3,035 74,900
2020/01/15 3,010 3,055 3,005 3,050 113,300
2020/01/14 3,085 3,095 3,000 3,035 115,400
2020/01/10 3,120 3,135 3,090 3,105 99,000
2020/01/09 3,095 3,125 3,090 3,095 112,000
2020/01/08 3,075 3,115 3,035 3,100 114,300
2020/01/07 3,085 3,155 3,085 3,140 75,200
2020/01/06 3,105 3,110 3,055 3,085 76,000

このページの先頭へ