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

ＮＳＷ(9739)の株価時系列情報

ＮＳＷ(9739)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
2021/12/30 2,310 2,318 2,295 2,298 5,000
2021/12/29 2,310 2,327 2,283 2,318 12,700
2021/12/28 2,281 2,317 2,281 2,315 18,200
2021/12/27 2,255 2,280 2,249 2,279 17,500
2021/12/24 2,269 2,274 2,255 2,268 11,200
2021/12/23 2,241 2,255 2,232 2,250 5,400
2021/12/22 2,222 2,254 2,219 2,235 15,300
2021/12/21 2,197 2,222 2,174 2,222 22,500
2021/12/20 2,240 2,250 2,169 2,171 25,400
2021/12/17 2,216 2,233 2,190 2,214 20,600
2021/12/16 2,215 2,223 2,187 2,221 18,400
2021/12/15 2,197 2,222 2,186 2,186 26,500
2021/12/14 2,188 2,216 2,169 2,197 21,400
2021/12/13 2,226 2,226 2,180 2,201 34,100
2021/12/10 2,221 2,221 2,168 2,176 27,400
2021/12/09 2,247 2,251 2,208 2,225 13,700
2021/12/08 2,298 2,299 2,215 2,233 26,900
2021/12/07 2,183 2,232 2,183 2,227 19,000
2021/12/06 2,223 2,223 2,165 2,165 21,600
2021/12/03 2,172 2,210 2,165 2,208 20,800
2021/12/02 2,155 2,184 2,155 2,156 24,600
2021/12/01 2,148 2,184 2,076 2,168 28,200
2021/11/30 2,236 2,254 2,152 2,152 28,200
2021/11/29 2,210 2,243 2,185 2,186 21,000
2021/11/26 2,298 2,298 2,247 2,255 16,700
2021/11/25 2,316 2,318 2,283 2,285 8,800
2021/11/24 2,376 2,376 2,278 2,303 20,000
2021/11/22 2,362 2,384 2,347 2,355 15,600
2021/11/19 2,402 2,402 2,351 2,362 15,600
2021/11/18 2,412 2,417 2,360 2,399 23,200
2021/11/17 2,420 2,420 2,371 2,371 17,800
2021/11/16 2,438 2,438 2,404 2,418 16,700
2021/11/15 2,393 2,418 2,389 2,418 13,700
2021/11/12 2,383 2,398 2,360 2,380 19,400
2021/11/11 2,364 2,364 2,328 2,333 17,100
2021/11/10 2,351 2,375 2,340 2,364 12,900
2021/11/09 2,432 2,432 2,369 2,375 23,100
2021/11/08 2,519 2,519 2,424 2,425 20,600
2021/11/05 2,565 2,579 2,477 2,498 49,200
2021/11/04 2,491 2,633 2,486 2,633 63,800
2021/11/02 2,494 2,512 2,467 2,490 42,100
2021/11/01 2,539 2,540 2,474 2,497 75,400
2021/10/29 2,479 2,521 2,474 2,490 33,300
2021/10/28 2,489 2,534 2,453 2,475 118,600
2021/10/27 2,498 2,512 2,476 2,489 22,000
2021/10/26 2,455 2,489 2,444 2,480 20,000
2021/10/25 2,454 2,467 2,411 2,426 15,900
2021/10/22 2,472 2,497 2,453 2,473 23,500
2021/10/21 2,508 2,508 2,469 2,472 13,900
2021/10/20 2,505 2,534 2,482 2,485 14,800
2021/10/19 2,482 2,521 2,476 2,501 15,200
2021/10/18 2,509 2,510 2,453 2,480 18,000
2021/10/15 2,428 2,483 2,423 2,483 14,700
2021/10/14 2,409 2,414 2,389 2,399 13,600
2021/10/13 2,393 2,403 2,373 2,395 27,200
2021/10/12 2,405 2,405 2,374 2,380 15,100
2021/10/11 2,391 2,408 2,359 2,401 15,600
2021/10/08 2,359 2,379 2,350 2,364 28,000
2021/10/07 2,333 2,348 2,296 2,315 22,600
2021/10/06 2,328 2,354 2,303 2,317 27,700
2021/10/05 2,316 2,328 2,267 2,300 35,800
2021/10/04 2,430 2,430 2,340 2,354 23,700
2021/10/01 2,453 2,482 2,400 2,404 25,600
2021/09/30 2,460 2,496 2,452 2,452 15,500
2021/09/29 2,452 2,453 2,415 2,453 21,400
2021/09/28 2,488 2,504 2,451 2,501 27,600
2021/09/27 2,537 2,537 2,496 2,501 16,200
2021/09/24 2,459 2,506 2,443 2,500 20,000
2021/09/22 2,452 2,454 2,393 2,414 28,600
2021/09/21 2,466 2,492 2,458 2,482 23,300
2021/09/17 2,510 2,540 2,510 2,535 32,200
2021/09/16 2,519 2,523 2,485 2,510 22,000
2021/09/15 2,510 2,532 2,486 2,519 26,400
2021/09/14 2,540 2,559 2,491 2,521 38,400
2021/09/13 2,497 2,540 2,497 2,540 18,700
2021/09/10 2,456 2,522 2,456 2,522 23,900
2021/09/09 2,498 2,507 2,445 2,456 33,900
2021/09/08 2,451 2,523 2,428 2,523 31,700
2021/09/07 2,425 2,460 2,411 2,423 25,300
2021/09/06 2,446 2,459 2,407 2,424 16,700
2021/09/03 2,404 2,445 2,404 2,438 13,800
2021/09/02 2,430 2,430 2,398 2,412 11,800
2021/09/01 2,355 2,429 2,355 2,425 20,100
2021/08/31 2,408 2,408 2,353 2,355 15,700
2021/08/30 2,420 2,420 2,368 2,378 13,100
2021/08/27 2,350 2,385 2,336 2,385 16,400
2021/08/26 2,338 2,356 2,337 2,350 10,900
2021/08/25 2,300 2,336 2,290 2,336 20,000
2021/08/24 2,281 2,304 2,274 2,304 18,000
2021/08/23 2,239 2,293 2,222 2,281 17,300
2021/08/20 2,279 2,300 2,232 2,236 30,100
2021/08/19 2,273 2,293 2,254 2,254 27,000
2021/08/18 2,263 2,310 2,260 2,307 17,100
2021/08/17 2,278 2,305 2,254 2,254 28,600
2021/08/16 2,296 2,296 2,249 2,256 28,100
2021/08/13 2,314 2,326 2,291 2,296 15,600
2021/08/12 2,316 2,339 2,295 2,314 13,200
2021/08/11 2,325 2,326 2,295 2,307 14,500
2021/08/10 2,312 2,327 2,294 2,316 19,000
2021/08/06 2,350 2,355 2,312 2,315 13,500
2021/08/05 2,391 2,391 2,346 2,360 14,400
2021/08/04 2,386 2,409 2,366 2,380 14,800
2021/08/03 2,393 2,411 2,371 2,386 16,800
2021/08/02 2,390 2,430 2,389 2,413 43,800
2021/07/30 2,424 2,439 2,401 2,407 16,800
2021/07/29 2,380 2,421 2,375 2,421 10,900
2021/07/28 2,412 2,412 2,366 2,386 13,000
2021/07/27 2,450 2,458 2,407 2,412 20,900
2021/07/26 2,426 2,463 2,405 2,415 37,500
2021/07/21 2,365 2,377 2,343 2,376 18,300
2021/07/20 2,300 2,322 2,289 2,315 17,500
2021/07/19 2,300 2,341 2,300 2,309 15,400
2021/07/16 2,300 2,349 2,299 2,299 20,900
2021/07/15 2,315 2,329 2,285 2,300 30,400
2021/07/14 2,308 2,332 2,305 2,317 11,500
2021/07/13 2,324 2,348 2,310 2,315 27,600
2021/07/12 2,262 2,334 2,262 2,324 28,100
2021/07/09 2,230 2,255 2,212 2,247 28,200
2021/07/08 2,259 2,281 2,233 2,233 29,700
2021/07/07 2,277 2,296 2,259 2,259 9,200
2021/07/06 2,267 2,309 2,266 2,303 8,000
2021/07/05 2,288 2,298 2,266 2,267 6,200
2021/07/02 2,265 2,289 2,260 2,288 7,600
2021/07/01 2,266 2,266 2,242 2,251 12,700
2021/06/30 2,265 2,295 2,261 2,261 13,100
2021/06/29 2,258 2,282 2,258 2,272 8,800
2021/06/28 2,274 2,274 2,257 2,272 19,700
2021/06/25 2,253 2,270 2,250 2,261 15,300
2021/06/24 2,274 2,274 2,242 2,253 12,600
2021/06/23 2,290 2,290 2,262 2,274 7,500
2021/06/22 2,283 2,295 2,266 2,290 15,100
2021/06/21 2,295 2,295 2,225 2,225 21,500
2021/06/18 2,285 2,296 2,250 2,250 16,800
2021/06/17 2,313 2,313 2,283 2,283 7,600
2021/06/16 2,299 2,316 2,292 2,299 11,400
2021/06/15 2,295 2,314 2,259 2,308 22,400
2021/06/14 2,305 2,305 2,274 2,289 10,200
2021/06/11 2,297 2,318 2,272 2,272 20,900
2021/06/10 2,260 2,306 2,260 2,297 16,700
2021/06/09 2,300 2,300 2,260 2,260 19,500
2021/06/08 2,284 2,310 2,284 2,302 13,100
2021/06/07 2,290 2,306 2,282 2,297 17,200
2021/06/04 2,284 2,291 2,266 2,281 11,200
2021/06/03 2,265 2,292 2,262 2,292 22,800
2021/06/02 2,258 2,294 2,255 2,282 16,000
2021/06/01 2,298 2,299 2,258 2,261 13,400
2021/05/31 2,300 2,305 2,265 2,277 15,700
2021/05/28 2,300 2,309 2,257 2,300 38,500
2021/05/27 2,261 2,319 2,243 2,280 23,800
2021/05/26 2,303 2,303 2,262 2,272 10,000
2021/05/25 2,338 2,361 2,294 2,302 16,500
2021/05/24 2,397 2,397 2,349 2,350 13,900
2021/05/21 2,361 2,411 2,359 2,374 27,500
2021/05/20 2,313 2,368 2,310 2,344 29,300
2021/05/19 2,330 2,362 2,286 2,292 31,500
2021/05/18 2,250 2,358 2,235 2,353 33,100
2021/05/17 2,336 2,363 2,261 2,267 77,300
2021/05/14 2,300 2,357 2,299 2,323 26,100
2021/05/13 2,230 2,312 2,200 2,295 40,400
2021/05/12 2,256 2,304 2,247 2,259 42,600
2021/05/11 2,215 2,260 2,215 2,242 89,500
2021/05/10 2,074 2,215 2,069 2,215 152,600
2021/05/07 2,005 2,055 1,999 2,054 23,500
2021/05/06 1,972 2,016 1,963 2,009 15,900
2021/04/30 1,993 2,013 1,975 1,975 26,500
2021/04/28 2,000 2,030 1,986 1,993 14,400
2021/04/27 2,022 2,031 2,003 2,003 15,500
2021/04/26 2,025 2,047 2,012 2,041 15,500
2021/04/23 2,022 2,048 2,014 2,020 23,800
2021/04/22 2,015 2,043 2,015 2,033 21,200
2021/04/21 2,015 2,041 2,005 2,005 38,500
2021/04/20 2,093 2,100 2,042 2,042 30,700
2021/04/19 2,092 2,112 2,080 2,093 21,800
2021/04/16 2,092 2,106 2,089 2,093 10,500
2021/04/15 2,087 2,094 2,065 2,094 12,200
2021/04/14 2,089 2,098 2,067 2,074 19,100
2021/04/13 2,100 2,120 2,086 2,086 27,500
2021/04/12 2,110 2,118 2,080 2,110 26,200
2021/04/09 2,084 2,105 2,074 2,099 20,700
2021/04/08 2,090 2,096 2,058 2,065 22,000
2021/04/07 2,039 2,101 2,039 2,101 19,200
2021/04/06 2,074 2,085 2,043 2,046 30,200
2021/04/05 2,093 2,093 2,060 2,086 26,200
2021/04/02 2,124 2,124 2,073 2,082 21,300
2021/04/01 2,112 2,112 2,066 2,086 18,300
2021/03/31 2,097 2,117 2,077 2,087 13,100
2021/03/30 2,109 2,149 2,095 2,114 18,900
2021/03/29 2,176 2,176 2,094 2,129 57,500
2021/03/26 2,124 2,146 2,110 2,130 39,900
2021/03/25 2,085 2,130 2,085 2,124 23,100
2021/03/24 2,114 2,119 2,078 2,098 24,700
2021/03/23 2,160 2,170 2,117 2,117 20,400
2021/03/22 2,167 2,175 2,136 2,153 32,800
2021/03/19 2,129 2,160 2,100 2,160 26,900
2021/03/18 2,117 2,133 2,095 2,129 34,000
2021/03/17 2,121 2,135 2,094 2,125 37,600
2021/03/16 2,122 2,154 2,109 2,145 29,500
2021/03/15 2,063 2,115 2,050 2,114 28,900
2021/03/12 2,073 2,073 2,052 2,064 16,600
2021/03/11 2,000 2,065 1,999 2,062 17,900
2021/03/10 2,033 2,060 2,015 2,036 25,800
2021/03/09 2,004 2,060 1,996 2,050 26,100
2021/03/08 2,006 2,027 1,988 2,002 12,100
2021/03/05 1,945 1,985 1,927 1,984 23,600
2021/03/04 1,977 1,980 1,942 1,960 19,000
2021/03/03 1,976 2,001 1,975 1,998 13,800
2021/03/02 1,979 2,014 1,971 1,989 22,300
2021/03/01 1,973 2,004 1,973 1,999 21,800
2021/02/26 1,997 2,005 1,972 1,973 25,900
2021/02/25 2,004 2,045 2,001 2,010 20,700
2021/02/24 2,053 2,063 2,003 2,009 25,900
2021/02/22 2,045 2,060 2,033 2,053 13,500
2021/02/19 2,032 2,032 2,010 2,020 25,400
2021/02/18 2,095 2,095 2,050 2,056 32,700
2021/02/17 2,099 2,119 2,078 2,086 26,200
2021/02/16 2,088 2,110 2,076 2,091 19,000
2021/02/15 2,097 2,097 2,073 2,092 17,500
2021/02/12 2,121 2,129 2,080 2,095 21,400
2021/02/10 2,089 2,137 2,086 2,129 23,600
2021/02/09 2,080 2,102 2,064 2,091 24,500
2021/02/08 2,045 2,089 2,045 2,085 27,200
2021/02/05 2,050 2,060 2,000 2,045 39,600
2021/02/04 2,078 2,082 2,041 2,044 38,700
2021/02/03 2,085 2,097 2,074 2,078 30,700
2021/02/02 2,103 2,104 2,050 2,082 39,000
2021/02/01 2,094 2,157 2,073 2,148 41,100
2021/01/29 2,111 2,115 2,070 2,086 30,000
2021/01/28 2,118 2,118 2,082 2,094 31,900
2021/01/27 2,151 2,166 2,128 2,135 24,200
2021/01/26 2,161 2,175 2,140 2,140 31,800
2021/01/25 2,145 2,193 2,144 2,181 25,200
2021/01/22 2,133 2,148 2,125 2,148 21,500
2021/01/21 2,155 2,199 2,130 2,149 31,200
2021/01/20 2,137 2,152 2,125 2,149 14,100
2021/01/19 2,128 2,142 2,118 2,125 10,600
2021/01/18 2,128 2,129 2,095 2,128 14,600
2021/01/15 2,160 2,190 2,125 2,128 28,900
2021/01/14 2,145 2,178 2,145 2,168 35,400
2021/01/13 2,122 2,145 2,122 2,145 15,200
2021/01/12 2,109 2,154 2,080 2,134 38,700
2021/01/08 2,107 2,139 2,100 2,134 22,500
2021/01/07 2,094 2,115 2,094 2,102 19,600
2021/01/06 2,101 2,137 2,090 2,094 18,000
2021/01/05 2,114 2,129 2,099 2,102 23,500
2021/01/04 2,162 2,162 2,114 2,136 22,000

このページの先頭へ