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 |
|---|---|---|---|---|---|
| 2024/05/02 | 4,030 | 4,030 | 3,925 | 3,980 | 29,500 |
| 2024/05/01 | 4,030 | 4,030 | 3,960 | 4,000 | 33,200 |
| 2024/04/30 | 4,030 | 4,055 | 3,980 | 4,030 | 41,200 |
| 2024/04/26 | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 |
| 2024/04/25 | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 |
| 2024/04/24 | 3,810 | 3,850 | 3,795 | 3,850 | 61,600 |
| 2024/04/23 | 3,765 | 3,815 | 3,765 | 3,810 | 42,800 |
| 2024/04/22 | 3,710 | 3,755 | 3,710 | 3,755 | 54,300 |
| 2024/04/19 | 3,715 | 3,730 | 3,625 | 3,650 | 56,700 |
| 2024/04/18 | 3,705 | 3,760 | 3,685 | 3,730 | 36,300 |
| 2024/04/17 | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 |
| 2024/04/16 | 3,825 | 3,825 | 3,750 | 3,750 | 50,400 |
| 2024/04/15 | 3,750 | 3,825 | 3,750 | 3,815 | 67,800 |
| 2024/04/12 | 3,830 | 3,830 | 3,760 | 3,805 | 61,000 |
| 2024/04/11 | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 |
| 2024/04/10 | 3,805 | 3,850 | 3,795 | 3,815 | 44,500 |
| 2024/04/09 | 3,740 | 3,815 | 3,735 | 3,815 | 57,400 |
| 2024/04/08 | 3,725 | 3,740 | 3,680 | 3,725 | 70,900 |
| 2024/04/05 | 3,690 | 3,720 | 3,655 | 3,695 | 30,900 |
| 2024/04/04 | 3,655 | 3,700 | 3,635 | 3,700 | 49,900 |
| 2024/04/03 | 3,620 | 3,680 | 3,605 | 3,655 | 48,700 |
| 2024/04/02 | 3,695 | 3,695 | 3,635 | 3,650 | 75,100 |
| 2024/04/01 | 3,870 | 3,870 | 3,690 | 3,695 | 63,200 |
| 2024/03/29 | 3,860 | 3,875 | 3,820 | 3,870 | 30,500 |
| 2024/03/28 | 3,920 | 3,920 | 3,850 | 3,860 | 30,200 |
| 2024/03/27 | 3,895 | 3,930 | 3,880 | 3,920 | 42,000 |
| 2024/03/26 | 3,830 | 3,890 | 3,830 | 3,890 | 25,100 |
| 2024/03/25 | 3,890 | 3,905 | 3,850 | 3,865 | 37,200 |
| 2024/03/22 | 3,860 | 3,915 | 3,840 | 3,895 | 46,000 |
| 2024/03/21 | 3,845 | 3,880 | 3,835 | 3,875 | 37,700 |
| 2024/03/19 | 3,825 | 3,855 | 3,780 | 3,810 | 24,800 |
| 2024/03/18 | 3,880 | 3,900 | 3,840 | 3,845 | 38,200 |
| 2024/03/15 | 3,805 | 3,870 | 3,800 | 3,840 | 33,100 |
| 2024/03/14 | 3,790 | 3,815 | 3,770 | 3,805 | 35,900 |
| 2024/03/13 | 3,860 | 3,900 | 3,790 | 3,805 | 35,600 |
| 2024/03/12 | 3,835 | 3,870 | 3,805 | 3,850 | 38,000 |
| 2024/03/11 | 3,910 | 3,935 | 3,815 | 3,875 | 61,300 |
| 2024/03/08 | 3,890 | 3,995 | 3,880 | 3,975 | 52,400 |
| 2024/03/07 | 3,945 | 4,020 | 3,940 | 3,960 | 75,700 |
| 2024/03/06 | 3,900 | 3,945 | 3,875 | 3,945 | 31,200 |
| 2024/03/05 | 3,885 | 3,940 | 3,850 | 3,895 | 61,300 |
| 2024/03/04 | 3,880 | 3,900 | 3,850 | 3,885 | 39,300 |
| 2024/03/01 | 3,885 | 3,905 | 3,845 | 3,880 | 72,100 |
| 2024/02/29 | 3,850 | 3,890 | 3,840 | 3,885 | 42,300 |
| 2024/02/28 | 3,850 | 3,880 | 3,845 | 3,865 | 24,500 |
| 2024/02/27 | 3,800 | 3,890 | 3,800 | 3,845 | 35,700 |
| 2024/02/26 | 3,825 | 3,890 | 3,795 | 3,815 | 38,300 |
| 2024/02/22 | 3,850 | 3,855 | 3,805 | 3,825 | 37,600 |
| 2024/02/21 | 3,830 | 3,865 | 3,825 | 3,850 | 34,200 |
| 2024/02/20 | 3,880 | 3,910 | 3,830 | 3,845 | 20,900 |
| 2024/02/19 | 3,850 | 3,890 | 3,840 | 3,880 | 14,300 |
| 2024/02/16 | 3,730 | 3,890 | 3,730 | 3,865 | 62,800 |
| 2024/02/15 | 3,780 | 3,780 | 3,700 | 3,730 | 45,700 |
| 2024/02/14 | 3,810 | 3,820 | 3,735 | 3,765 | 68,100 |
| 2024/02/13 | 3,850 | 3,870 | 3,800 | 3,840 | 50,600 |
| 2024/02/09 | 3,850 | 3,895 | 3,835 | 3,855 | 37,800 |
| 2024/02/08 | 3,920 | 3,920 | 3,810 | 3,870 | 45,100 |
| 2024/02/07 | 3,950 | 3,990 | 3,870 | 3,935 | 72,100 |
| 2024/02/06 | 4,040 | 4,060 | 4,005 | 4,020 | 46,800 |
| 2024/02/05 | 4,045 | 4,095 | 4,025 | 4,060 | 44,900 |
| 2024/02/02 | 4,025 | 4,080 | 3,990 | 4,035 | 51,400 |
| 2024/02/01 | 4,025 | 4,055 | 4,010 | 4,030 | 42,800 |
| 2024/01/31 | 3,995 | 4,060 | 3,995 | 4,055 | 45,400 |
| 2024/01/30 | 4,025 | 4,055 | 3,995 | 3,995 | 44,400 |
| 2024/01/29 | 4,010 | 4,055 | 4,000 | 4,055 | 28,500 |
| 2024/01/26 | 4,035 | 4,040 | 4,005 | 4,005 | 37,800 |
| 2024/01/25 | 4,005 | 4,075 | 4,005 | 4,060 | 27,600 |
| 2024/01/24 | 4,035 | 4,045 | 3,990 | 4,020 | 53,600 |
| 2024/01/23 | 4,115 | 4,135 | 4,055 | 4,075 | 45,200 |
| 2024/01/22 | 4,065 | 4,115 | 4,065 | 4,100 | 41,200 |
| 2024/01/19 | 4,080 | 4,085 | 4,045 | 4,050 | 24,400 |
| 2024/01/18 | 4,020 | 4,065 | 4,010 | 4,045 | 30,700 |
| 2024/01/17 | 4,030 | 4,100 | 4,010 | 4,020 | 65,900 |
| 2024/01/16 | 4,055 | 4,105 | 3,985 | 4,000 | 65,900 |
| 2024/01/15 | 3,975 | 4,050 | 3,975 | 4,045 | 32,300 |
| 2024/01/12 | 4,045 | 4,045 | 3,955 | 3,970 | 46,000 |
| 2024/01/11 | 4,070 | 4,075 | 4,015 | 4,015 | 40,700 |
| 2024/01/10 | 4,005 | 4,080 | 3,970 | 4,030 | 53,900 |
| 2024/01/09 | 4,030 | 4,065 | 4,000 | 4,005 | 56,600 |
| 2024/01/05 | 4,130 | 4,150 | 4,060 | 4,080 | 52,700 |
| 2024/01/04 | 4,220 | 4,265 | 4,080 | 4,080 | 141,700 |