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
2021/12/30 546 547 541 543 1,044,100
2021/12/29 545 553 545 549 1,379,900
2021/12/28 541 549 539 549 1,376,200
2021/12/27 541 543 537 537 912,600
2021/12/24 543 545 540 543 821,100
2021/12/23 544 549 542 544 1,447,400
2021/12/22 541 543 539 539 968,500
2021/12/21 544 546 537 538 1,507,600
2021/12/20 530 536 529 532 1,361,000
2021/12/17 536 542 533 534 1,834,100
2021/12/16 543 544 535 539 1,542,700
2021/12/15 527 536 525 533 1,767,600
2021/12/14 524 530 521 528 2,494,600
2021/12/13 533 537 529 532 1,682,000
2021/12/10 536 542 529 533 2,887,100
2021/12/09 553 555 540 540 2,312,400
2021/12/08 556 559 544 551 3,555,200
2021/12/07 569 569 535 556 6,449,200
2021/12/06 592 599 588 589 1,360,800
2021/12/03 579 585 570 585 1,195,500
2021/12/02 566 577 565 573 1,525,800
2021/12/01 568 578 568 574 1,661,300
2021/11/30 580 590 573 573 2,732,300
2021/11/29 579 579 567 567 1,607,200
2021/11/26 591 591 578 585 1,355,300
2021/11/25 595 595 588 593 797,500
2021/11/24 598 601 592 594 935,400
2021/11/22 587 601 587 601 1,133,800
2021/11/19 589 592 585 591 1,377,600
2021/11/18 600 600 589 593 1,650,200
2021/11/17 621 621 603 603 2,222,900
2021/11/16 625 632 619 619 1,547,900
2021/11/15 623 624 619 622 942,300
2021/11/12 623 627 619 622 1,450,100
2021/11/11 620 625 618 621 1,230,600
2021/11/10 624 628 617 618 1,647,400
2021/11/09 628 632 618 618 2,692,700
2021/11/08 661 683 628 629 3,946,300
2021/11/05 637 670 624 661 6,031,200
2021/11/04 655 656 634 635 2,306,700
2021/11/02 651 656 646 649 1,137,500
2021/11/01 666 670 656 659 1,737,800
2021/10/29 645 649 634 647 1,287,700
2021/10/28 645 653 644 650 3,335,000
2021/10/27 657 657 643 644 1,198,500
2021/10/26 650 656 647 655 1,428,500
2021/10/25 648 652 641 643 1,089,900
2021/10/22 640 653 637 645 1,343,500
2021/10/21 655 655 641 645 1,425,600
2021/10/20 661 666 645 648 1,320,700
2021/10/19 657 662 653 655 1,494,900
2021/10/18 661 666 652 655 1,771,100
2021/10/15 677 683 656 671 3,767,500
2021/10/14 626 689 623 679 7,828,200
2021/10/13 628 632 621 629 1,052,300
2021/10/12 628 630 621 622 1,124,700
2021/10/11 626 631 623 630 1,015,600
2021/10/08 634 639 626 627 1,504,400
2021/10/07 633 639 626 627 1,562,200
2021/10/06 614 629 611 625 1,995,500
2021/10/05 625 629 616 618 1,711,000
2021/10/04 634 638 630 634 1,147,000
2021/10/01 642 643 627 630 2,175,400
2021/09/30 655 659 647 651 1,673,900
2021/09/29 648 655 641 654 1,452,600
2021/09/28 664 665 652 658 1,671,100
2021/09/27 660 666 658 663 1,881,000
2021/09/24 653 660 648 659 2,444,900
2021/09/22 652 655 635 635 2,794,700
2021/09/21 635 645 633 642 1,480,500
2021/09/17 641 647 638 647 1,771,300
2021/09/16 640 645 639 644 1,425,600
2021/09/15 643 645 634 636 1,455,100
2021/09/14 644 649 636 641 1,827,800
2021/09/13 633 640 631 640 1,655,200
2021/09/10 627 632 623 632 2,495,700
2021/09/09 624 626 618 624 1,352,300
2021/09/08 622 625 617 624 1,487,100
2021/09/07 629 630 619 627 1,431,800
2021/09/06 630 632 624 625 1,559,400
2021/09/03 615 627 614 624 2,903,800
2021/09/02 602 607 599 606 1,112,100
2021/09/01 596 606 594 604 1,234,200
2021/08/31 613 613 602 606 1,408,300
2021/08/30 600 610 600 609 1,567,300
2021/08/27 601 604 597 597 899,300
2021/08/26 597 602 592 600 874,600
2021/08/25 600 607 600 602 1,559,100
2021/08/24 598 600 593 599 1,066,000
2021/08/23 586 598 586 593 1,307,900
2021/08/20 575 584 571 581 1,096,200
2021/08/19 597 597 580 583 1,537,100
2021/08/18 584 598 584 597 1,412,400
2021/08/17 579 585 576 580 821,700
2021/08/16 580 580 574 578 610,800
2021/08/13 580 583 574 583 1,158,900
2021/08/12 592 593 580 581 1,134,400
2021/08/11 589 591 582 587 1,083,100
2021/08/10 597 597 579 582 1,607,400
2021/08/06 599 599 587 594 1,468,500
2021/08/05 606 612 594 602 2,733,400
2021/08/04 574 617 556 607 5,888,000
2021/08/03 577 578 572 577 885,000
2021/08/02 569 582 568 579 1,171,000
2021/07/30 575 576 565 567 1,272,200
2021/07/29 578 582 571 579 1,494,200
2021/07/28 576 580 568 580 1,707,300
2021/07/27 565 579 561 577 2,699,400
2021/07/26 564 564 553 555 1,156,600
2021/07/21 551 557 547 556 1,522,200
2021/07/20 542 546 539 543 1,210,400
2021/07/19 554 555 546 549 1,269,800
2021/07/16 548 560 545 559 1,881,700
2021/07/15 547 557 547 549 1,542,200
2021/07/14 539 548 539 546 931,000
2021/07/13 539 549 538 547 1,563,300
2021/07/12 537 539 533 537 1,925,000
2021/07/09 515 521 511 520 1,824,000
2021/07/08 523 527 521 521 1,000,900
2021/07/07 530 533 527 528 661,200
2021/07/06 542 544 540 540 563,400
2021/07/05 534 539 532 539 586,800
2021/07/02 529 540 528 536 942,700
2021/07/01 530 530 523 524 802,700
2021/06/30 531 533 528 529 852,600
2021/06/29 535 535 528 529 694,600
2021/06/28 537 537 531 536 672,900
2021/06/25 530 534 530 534 643,400
2021/06/24 530 532 527 529 684,500
2021/06/23 537 539 530 533 861,200
2021/06/22 530 540 527 539 1,225,300
2021/06/21 525 525 517 521 1,388,700
2021/06/18 537 538 530 535 1,012,800
2021/06/17 549 549 541 543 619,400
2021/06/16 547 551 545 546 642,600
2021/06/15 540 549 538 546 1,046,400
2021/06/14 547 548 540 542 624,400
2021/06/11 548 548 541 543 1,260,100
2021/06/10 550 551 541 547 1,101,700
2021/06/09 564 574 559 560 2,027,700
2021/06/08 553 562 551 561 1,773,300
2021/06/07 547 553 547 548 1,861,100
2021/06/04 534 544 534 540 1,726,400
2021/06/03 522 534 522 534 1,736,700
2021/06/02 508 517 507 516 966,400
2021/06/01 511 516 507 514 987,000
2021/05/31 508 511 504 507 1,503,200
2021/05/28 509 517 508 514 1,578,600
2021/05/27 514 515 504 504 1,433,300
2021/05/26 509 514 506 511 1,036,900
2021/05/25 520 520 512 513 1,225,800
2021/05/24 518 526 518 519 1,174,700
2021/05/21 520 521 513 516 1,391,600
2021/05/20 518 525 517 521 880,800
2021/05/19 529 533 523 525 1,134,100
2021/05/18 533 535 528 532 1,008,400
2021/05/17 522 537 521 532 2,516,400
2021/05/14 540 550 515 518 3,358,000
2021/05/13 517 558 513 537 4,736,400
2021/05/12 525 530 516 524 1,466,600
2021/05/11 538 543 527 530 1,404,000
2021/05/10 538 543 533 540 1,258,300
2021/05/07 532 540 525 535 2,131,700
2021/05/06 516 530 515 529 1,952,600
2021/04/30 507 514 504 511 1,209,500
2021/04/28 505 509 500 505 1,207,100
2021/04/27 501 511 498 504 1,577,800
2021/04/26 504 507 499 501 959,500
2021/04/23 497 504 495 502 800,600
2021/04/22 502 505 497 502 930,500
2021/04/21 502 504 494 499 1,609,300
2021/04/20 519 519 507 508 1,576,300
2021/04/19 522 526 519 520 740,200
2021/04/16 522 525 517 523 922,800
2021/04/15 514 525 513 522 1,502,400
2021/04/14 519 521 516 517 1,227,800
2021/04/13 532 532 522 522 1,381,300
2021/04/12 531 536 526 529 862,100
2021/04/09 529 537 528 529 1,535,300
2021/04/08 533 533 523 524 1,130,800
2021/04/07 525 534 525 533 959,300
2021/04/06 531 533 522 525 1,220,000
2021/04/05 525 534 523 530 1,177,400
2021/04/02 528 532 518 522 1,113,000
2021/04/01 532 538 525 527 1,555,200
2021/03/31 539 540 532 532 1,853,500
2021/03/30 542 550 538 548 1,822,300
2021/03/29 566 567 543 548 3,929,600
2021/03/26 564 569 559 560 1,770,400
2021/03/25 542 561 542 556 2,238,300
2021/03/24 556 556 536 539 2,330,800
2021/03/23 566 566 559 561 2,071,200
2021/03/22 565 570 563 568 1,351,900
2021/03/19 564 572 562 567 2,197,500
2021/03/18 560 566 556 565 1,421,200
2021/03/17 556 561 554 561 1,328,200
2021/03/16 560 562 553 559 1,594,200
2021/03/15 560 566 558 560 1,537,500
2021/03/12 553 560 546 557 2,230,300
2021/03/11 556 567 554 556 1,810,800
2021/03/10 565 567 549 550 3,499,400
2021/03/09 562 573 557 572 2,801,300
2021/03/08 548 558 546 552 2,462,700
2021/03/05 538 543 529 542 1,859,800
2021/03/04 537 546 529 534 2,604,500
2021/03/03 523 542 519 541 2,572,000
2021/03/02 521 526 515 519 1,813,900
2021/03/01 511 519 505 518 1,510,900
2021/02/26 515 519 507 507 2,347,900
2021/02/25 520 525 512 515 2,640,600
2021/02/24 507 518 502 512 2,484,300
2021/02/22 500 509 499 502 1,251,900
2021/02/19 497 500 495 497 1,289,100
2021/02/18 506 507 487 495 2,976,200
2021/02/17 504 511 503 506 1,425,900
2021/02/16 507 508 497 505 2,377,800
2021/02/15 511 513 506 510 1,384,500
2021/02/12 519 519 503 506 2,182,700
2021/02/10 507 518 502 515 2,422,500
2021/02/09 521 530 505 510 4,063,500
2021/02/08 498 528 498 512 6,054,100
2021/02/05 454 494 452 493 7,411,100
2021/02/04 453 457 451 452 1,635,900
2021/02/03 442 453 442 453 2,393,300
2021/02/02 442 444 439 442 1,181,900
2021/02/01 439 445 439 443 1,594,400
2021/01/29 445 450 437 437 2,063,500
2021/01/28 436 446 435 444 3,207,300
2021/01/27 445 447 442 445 2,150,400
2021/01/26 435 442 433 441 1,635,300
2021/01/25 440 440 432 434 1,534,600
2021/01/22 432 439 430 437 1,374,000
2021/01/21 429 436 429 433 1,539,200
2021/01/20 432 432 425 426 1,516,700
2021/01/19 435 438 431 432 1,035,300
2021/01/18 438 438 429 431 2,281,900
2021/01/15 445 446 440 441 1,370,000
2021/01/14 445 447 440 446 1,549,700
2021/01/13 441 446 440 445 1,556,500
2021/01/12 436 444 434 443 1,735,200
2021/01/08 428 436 426 436 2,632,600
2021/01/07 427 431 426 428 2,123,000
2021/01/06 420 427 419 427 1,530,500
2021/01/05 419 421 417 419 1,569,400
2021/01/04 428 429 416 421 1,780,500

このページの先頭へ