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

ニッスイ(1332)の株価時系列情報

ニッスイ(1332)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
2020/12/30 430 430 425 426 1,870,700
2020/12/29 420 428 419 428 2,182,500
2020/12/28 422 424 417 420 1,536,400
2020/12/25 422 424 421 423 803,600
2020/12/24 421 426 419 420 1,385,000
2020/12/23 419 421 416 419 1,413,600
2020/12/22 422 423 416 417 2,342,700
2020/12/21 430 430 423 427 1,301,400
2020/12/18 426 430 424 428 1,690,600
2020/12/17 432 432 424 425 1,813,400
2020/12/16 431 432 428 431 1,572,100
2020/12/15 427 431 425 428 1,397,300
2020/12/14 425 432 425 427 1,738,500
2020/12/11 424 426 419 424 1,563,300
2020/12/10 425 428 422 423 1,674,400
2020/12/09 420 425 420 422 1,403,800
2020/12/08 423 424 419 419 1,226,800
2020/12/07 428 430 420 421 1,954,000
2020/12/04 420 425 420 424 1,672,100
2020/12/03 415 423 415 419 2,365,900
2020/12/02 410 420 408 418 3,030,900
2020/12/01 409 410 405 409 2,383,800
2020/11/30 420 420 401 401 4,100,200
2020/11/27 419 422 417 418 2,442,400
2020/11/26 420 422 415 418 2,271,300
2020/11/25 428 428 418 418 2,547,800
2020/11/24 432 434 425 425 1,799,300
2020/11/20 420 428 419 428 1,956,800
2020/11/19 419 421 415 418 2,854,400
2020/11/18 424 424 418 420 2,443,200
2020/11/17 438 439 427 431 2,150,700
2020/11/16 432 434 428 430 1,891,300
2020/11/13 433 433 420 424 2,425,100
2020/11/12 439 440 430 434 2,526,700
2020/11/11 447 450 437 444 2,778,700
2020/11/10 433 441 431 441 3,654,200
2020/11/09 427 429 421 423 2,114,800
2020/11/06 413 423 409 421 3,247,400
2020/11/05 416 421 410 417 3,881,400
2020/11/04 420 424 413 417 2,019,500
2020/11/02 407 415 407 414 2,111,600
2020/10/30 411 411 400 401 2,397,800
2020/10/29 410 416 408 413 1,397,000
2020/10/28 419 420 413 415 1,458,800
2020/10/27 418 422 416 421 1,051,700
2020/10/26 423 427 418 422 966,500
2020/10/23 421 423 415 421 1,416,100
2020/10/22 417 420 414 418 1,652,700
2020/10/21 412 422 412 421 2,053,000
2020/10/20 419 420 411 412 2,063,400
2020/10/19 420 426 420 423 1,644,400
2020/10/16 425 426 417 420 2,200,200
2020/10/15 433 436 425 427 1,844,300
2020/10/14 434 438 430 437 1,837,800
2020/10/13 428 436 427 433 1,679,800
2020/10/12 437 437 426 429 2,725,900
2020/10/09 441 443 436 436 2,323,500
2020/10/08 447 448 441 443 2,554,400
2020/10/07 442 447 440 446 2,199,600
2020/10/06 450 453 447 450 1,262,700
2020/10/05 445 455 445 453 2,427,000
2020/10/02 449 451 441 441 2,344,300
2020/09/30 455 457 446 447 2,026,000
2020/09/29 457 459 451 459 1,636,800
2020/09/28 451 461 449 461 2,648,800
2020/09/25 447 451 443 448 1,865,700
2020/09/24 451 451 444 445 2,954,900
2020/09/23 455 458 450 456 2,097,100
2020/09/18 460 461 456 459 1,303,900
2020/09/17 463 464 455 457 1,672,600
2020/09/16 465 468 459 461 1,493,700
2020/09/15 474 474 466 468 1,434,600
2020/09/14 478 482 476 479 1,035,900
2020/09/11 464 474 461 474 2,083,200
2020/09/10 458 464 454 463 2,232,900
2020/09/09 455 459 453 454 1,693,000
2020/09/08 454 463 453 463 1,767,500
2020/09/07 455 458 453 454 1,133,300
2020/09/04 458 460 454 457 1,585,100
2020/09/03 469 470 460 461 2,276,200
2020/09/02 468 469 463 468 1,459,700
2020/09/01 471 471 464 468 1,722,200
2020/08/31 475 484 475 476 1,461,200
2020/08/28 474 484 466 471 2,315,100
2020/08/27 481 481 471 471 1,579,600
2020/08/26 486 486 482 484 602,900
2020/08/25 484 489 483 488 1,276,900
2020/08/24 483 483 475 476 588,400
2020/08/21 483 488 477 477 752,700
2020/08/20 485 487 479 482 694,200
2020/08/19 478 489 475 487 1,149,500
2020/08/18 484 485 476 484 1,000,200
2020/08/17 481 486 477 483 851,900
2020/08/14 491 491 485 489 1,362,600
2020/08/13 499 501 484 490 2,014,200
2020/08/12 481 492 481 489 2,393,900
2020/08/11 465 478 465 477 1,814,400
2020/08/07 462 463 456 462 1,320,700
2020/08/06 465 473 462 466 1,430,600
2020/08/05 463 468 456 467 1,574,500
2020/08/04 463 472 459 472 1,811,000
2020/08/03 445 467 443 465 3,615,600
2020/07/31 451 451 439 439 1,915,900
2020/07/30 458 458 451 454 1,020,700
2020/07/29 459 461 454 458 1,472,700
2020/07/28 467 469 462 462 1,073,500
2020/07/27 462 468 456 468 1,383,200
2020/07/22 475 475 463 463 1,009,300
2020/07/21 470 476 468 473 1,075,300
2020/07/20 474 474 466 474 730,900
2020/07/17 478 478 469 471 954,500
2020/07/16 474 486 472 477 2,271,200
2020/07/15 469 475 468 474 1,958,700
2020/07/14 466 469 460 463 1,011,200
2020/07/13 457 467 457 466 1,962,300
2020/07/10 463 463 448 449 2,588,200
2020/07/09 466 466 459 460 1,566,500
2020/07/08 467 475 462 467 1,861,600
2020/07/07 470 471 463 467 1,506,400
2020/07/06 463 474 460 473 1,938,500
2020/07/03 468 470 458 463 1,799,600
2020/07/02 461 471 461 467 1,839,400
2020/07/01 471 471 457 461 1,853,200
2020/06/30 464 471 464 468 1,845,400
2020/06/29 468 470 455 456 2,470,600
2020/06/26 471 473 461 472 2,363,500
2020/06/25 475 475 466 469 2,212,600
2020/06/24 485 487 475 479 2,150,800
2020/06/23 488 492 482 488 1,716,900
2020/06/22 489 489 483 485 1,537,200
2020/06/19 493 494 488 492 1,418,800
2020/06/18 484 492 482 492 2,416,100
2020/06/17 496 497 479 486 4,124,900
2020/06/16 494 504 489 503 3,092,900
2020/06/15 491 496 472 473 3,033,600
2020/06/12 484 492 474 489 3,267,600
2020/06/11 515 515 492 492 3,110,100
2020/06/10 521 526 517 521 2,013,000
2020/06/09 524 532 515 518 2,713,700
2020/06/08 517 517 505 517 2,441,800
2020/06/05 503 512 502 512 1,633,200
2020/06/04 508 511 499 503 1,994,800
2020/06/03 511 514 503 505 2,760,700
2020/06/02 504 509 499 504 1,865,800
2020/06/01 501 506 495 497 1,794,200
2020/05/29 510 511 498 499 2,857,100
2020/05/28 510 517 504 510 2,883,700
2020/05/27 502 506 492 504 2,513,000
2020/05/26 491 505 490 499 3,496,400
2020/05/25 480 488 478 488 2,720,600
2020/05/22 474 475 465 467 2,529,400
2020/05/21 487 492 474 475 3,268,800
2020/05/20 464 488 462 485 5,703,100
2020/05/19 469 471 463 463 2,527,100
2020/05/18 450 460 447 457 2,669,800
2020/05/15 461 461 434 446 4,827,700
2020/05/14 471 473 461 462 1,982,400
2020/05/13 470 475 466 473 2,189,300
2020/05/12 475 480 472 476 1,469,600
2020/05/11 475 479 471 479 2,345,300
2020/05/08 466 472 461 472 2,117,900
2020/05/07 455 463 454 458 1,833,400
2020/05/01 480 480 461 461 2,325,900
2020/04/30 479 488 479 480 2,968,700
2020/04/28 473 474 463 471 1,806,500
2020/04/27 468 472 460 471 2,128,600
2020/04/24 469 471 462 465 1,576,100
2020/04/23 458 475 458 475 2,187,700
2020/04/22 459 462 454 458 2,206,100
2020/04/21 467 470 461 464 1,692,000
2020/04/20 464 468 459 468 1,814,400
2020/04/17 471 473 462 468 2,265,200
2020/04/16 454 464 451 464 2,073,800
2020/04/15 469 471 456 459 3,888,600
2020/04/14 469 478 469 477 2,399,900
2020/04/13 475 482 469 472 2,289,100
2020/04/10 480 480 461 471 3,713,000
2020/04/09 472 480 469 477 2,763,900
2020/04/08 464 472 456 470 4,028,900
2020/04/07 463 471 446 456 4,659,800
2020/04/06 426 453 424 451 5,176,200
2020/04/03 410 424 408 418 4,602,000
2020/04/02 430 430 410 414 5,535,500
2020/04/01 454 456 431 435 8,233,600
2020/03/31 507 516 467 478 7,296,900
2020/03/30 497 517 497 517 3,822,300
2020/03/27 510 515 494 515 6,399,200
2020/03/26 486 521 486 511 4,038,600
2020/03/25 499 501 477 493 4,401,200
2020/03/24 459 481 453 480 4,231,800
2020/03/23 457 464 435 460 5,046,900
2020/03/19 483 498 463 465 5,647,900
2020/03/18 447 487 442 459 5,471,900
2020/03/17 404 450 400 442 6,769,000
2020/03/16 421 438 411 412 3,913,500
2020/03/13 407 427 398 411 5,156,400
2020/03/12 455 468 440 444 4,684,000
2020/03/11 475 489 468 469 3,147,400
2020/03/10 451 473 436 470 5,436,000
2020/03/09 471 474 454 457 5,417,300
2020/03/06 502 507 486 492 3,735,300
2020/03/05 518 521 508 511 2,351,000
2020/03/04 510 513 505 508 2,807,500
2020/03/03 543 543 514 516 2,753,900
2020/03/02 506 538 506 529 4,484,200
2020/02/28 514 528 506 511 4,818,900
2020/02/27 548 548 534 538 3,175,000
2020/02/26 562 563 542 549 4,192,300
2020/02/25 571 582 567 570 2,679,400
2020/02/21 608 610 594 594 1,582,200
2020/02/20 617 618 608 610 1,315,200
2020/02/19 615 621 612 617 1,652,000
2020/02/18 615 618 612 617 1,010,800
2020/02/17 610 617 606 616 1,079,700
2020/02/14 622 623 614 616 2,304,100
2020/02/13 622 623 616 622 1,404,600
2020/02/12 625 626 616 620 1,812,700
2020/02/10 614 625 613 620 2,351,900
2020/02/07 613 616 605 609 2,002,600
2020/02/06 624 632 615 616 4,024,000
2020/02/05 590 620 577 618 7,601,200
2020/02/04 591 592 583 584 3,276,200
2020/02/03 591 601 589 596 2,055,700
2020/01/31 597 606 594 602 2,129,800
2020/01/30 602 604 590 593 2,335,600
2020/01/29 598 609 597 608 2,465,500
2020/01/28 591 603 589 601 2,264,900
2020/01/27 591 597 584 596 2,581,300
2020/01/24 608 608 600 601 1,618,800
2020/01/23 614 614 604 604 2,460,600
2020/01/22 616 620 611 619 1,905,100
2020/01/21 615 618 610 611 2,114,300
2020/01/20 618 621 616 616 1,231,700
2020/01/17 618 622 613 618 1,676,800
2020/01/16 621 624 613 616 2,468,700
2020/01/15 624 626 619 620 1,650,000
2020/01/14 627 628 624 626 1,358,000
2020/01/10 627 630 625 627 1,632,300
2020/01/09 628 633 626 629 2,195,500
2020/01/08 624 626 615 620 3,382,900
2020/01/07 634 639 629 637 1,809,400
2020/01/06 639 639 628 629 2,214,800

このページの先頭へ