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 |
---|---|---|---|---|---|
2023/12/29 | 763 | 765 | 754 | 759 | 1,296,300 |
2023/12/28 | 766 | 768 | 758 | 760 | 1,323,400 |
2023/12/27 | 766 | 771 | 763 | 771 | 927,800 |
2023/12/26 | 769 | 770 | 758 | 767 | 1,228,200 |
2023/12/25 | 771 | 773 | 764 | 764 | 1,162,500 |
2023/12/22 | 756 | 770 | 754 | 763 | 1,432,000 |
2023/12/21 | 760 | 770 | 752 | 753 | 1,668,000 |
2023/12/20 | 742 | 757 | 742 | 753 | 1,197,900 |
2023/12/19 | 744 | 753 | 738 | 746 | 1,732,300 |
2023/12/18 | 751 | 763 | 741 | 744 | 1,852,300 |
2023/12/15 | 775 | 779 | 758 | 763 | 2,580,900 |
2023/12/14 | 797 | 799 | 777 | 786 | 1,859,200 |
2023/12/13 | 806 | 811 | 788 | 790 | 1,352,100 |
2023/12/12 | 813 | 821 | 802 | 805 | 2,454,000 |
2023/12/11 | 785 | 813 | 785 | 811 | 4,006,300 |
2023/12/08 | 776 | 786 | 768 | 770 | 3,168,800 |
2023/12/07 | 750 | 768 | 749 | 765 | 1,989,400 |
2023/12/06 | 743 | 757 | 743 | 757 | 1,393,500 |
2023/12/05 | 739 | 747 | 738 | 743 | 1,352,700 |
2023/12/04 | 737 | 741 | 730 | 740 | 1,151,200 |
2023/12/01 | 740 | 744 | 739 | 742 | 1,035,600 |
2023/11/30 | 728 | 740 | 724 | 737 | 1,350,400 |
2023/11/29 | 752 | 755 | 735 | 741 | 1,336,400 |
2023/11/28 | 743 | 754 | 743 | 753 | 2,616,200 |
2023/11/27 | 740 | 743 | 731 | 739 | 1,149,100 |
2023/11/24 | 740 | 741 | 726 | 731 | 1,470,000 |
2023/11/22 | 715 | 730 | 709 | 728 | 1,682,000 |
2023/11/21 | 706 | 719 | 705 | 717 | 1,948,300 |
2023/11/20 | 707 | 710 | 700 | 706 | 1,784,900 |
2023/11/17 | 699 | 706 | 698 | 706 | 1,012,900 |
2023/11/16 | 701 | 710 | 697 | 697 | 1,682,700 |
2023/11/15 | 710 | 711 | 700 | 702 | 1,665,800 |
2023/11/14 | 713 | 715 | 709 | 711 | 910,100 |
2023/11/13 | 710 | 712 | 704 | 709 | 1,095,200 |
2023/11/10 | 693 | 708 | 693 | 708 | 2,035,200 |
2023/11/09 | 693 | 700 | 686 | 692 | 2,032,600 |
2023/11/08 | 697 | 706 | 686 | 693 | 2,223,600 |
2023/11/07 | 690 | 700 | 683 | 695 | 4,560,800 |
2023/11/06 | 750 | 750 | 681 | 682 | 8,973,800 |
2023/11/02 | 742 | 744 | 733 | 738 | 1,920,100 |
2023/11/01 | 740 | 741 | 732 | 738 | 1,826,600 |
2023/10/31 | 719 | 733 | 716 | 731 | 1,337,900 |
2023/10/30 | 713 | 716 | 706 | 712 | 1,169,500 |
2023/10/27 | 714 | 718 | 709 | 716 | 1,096,600 |
2023/10/26 | 703 | 711 | 700 | 707 | 957,900 |
2023/10/25 | 709 | 714 | 704 | 705 | 944,900 |
2023/10/24 | 700 | 705 | 688 | 701 | 1,545,800 |
2023/10/23 | 698 | 709 | 697 | 705 | 1,579,200 |
2023/10/20 | 690 | 700 | 688 | 693 | 1,024,200 |
2023/10/19 | 688 | 693 | 685 | 690 | 686,200 |
2023/10/18 | 692 | 694 | 686 | 691 | 887,400 |
2023/10/17 | 697 | 699 | 685 | 690 | 988,200 |
2023/10/16 | 701 | 704 | 684 | 687 | 1,622,900 |
2023/10/13 | 711 | 716 | 702 | 706 | 1,655,200 |
2023/10/12 | 726 | 732 | 718 | 718 | 1,854,500 |
2023/10/11 | 729 | 730 | 716 | 717 | 1,194,800 |
2023/10/10 | 720 | 729 | 717 | 725 | 1,771,600 |
2023/10/06 | 709 | 717 | 705 | 710 | 1,988,300 |
2023/10/05 | 690 | 706 | 690 | 705 | 1,649,100 |
2023/10/04 | 700 | 704 | 686 | 686 | 2,542,500 |
2023/10/03 | 721 | 724 | 704 | 706 | 1,528,300 |
2023/10/02 | 734 | 743 | 723 | 723 | 1,696,500 |
2023/09/29 | 735 | 742 | 729 | 732 | 2,052,400 |
2023/09/28 | 739 | 743 | 732 | 737 | 1,491,100 |
2023/09/27 | 750 | 753 | 744 | 752 | 1,420,300 |
2023/09/26 | 740 | 746 | 735 | 742 | 1,255,500 |
2023/09/25 | 738 | 743 | 734 | 740 | 2,318,100 |
2023/09/22 | 747 | 748 | 738 | 741 | 1,195,000 |
2023/09/21 | 752 | 758 | 747 | 748 | 1,205,400 |
2023/09/20 | 765 | 766 | 751 | 753 | 1,573,200 |
2023/09/19 | 767 | 768 | 758 | 764 | 2,156,600 |
2023/09/15 | 773 | 776 | 765 | 768 | 1,565,800 |
2023/09/14 | 763 | 772 | 762 | 769 | 1,247,000 |
2023/09/13 | 759 | 765 | 757 | 763 | 1,132,900 |
2023/09/12 | 751 | 758 | 751 | 756 | 862,700 |
2023/09/11 | 762 | 763 | 749 | 751 | 1,256,800 |
2023/09/08 | 768 | 769 | 750 | 757 | 2,000,600 |
2023/09/07 | 766 | 771 | 764 | 768 | 1,495,800 |
2023/09/06 | 769 | 771 | 763 | 764 | 1,251,100 |
2023/09/05 | 768 | 772 | 758 | 770 | 2,069,900 |
2023/09/04 | 769 | 769 | 763 | 768 | 2,194,400 |
2023/09/01 | 767 | 777 | 765 | 775 | 1,551,800 |
2023/08/31 | 768 | 772 | 763 | 765 | 1,697,600 |
2023/08/30 | 770 | 770 | 763 | 767 | 1,414,500 |
2023/08/29 | 777 | 780 | 770 | 772 | 1,171,800 |
2023/08/28 | 764 | 771 | 759 | 771 | 2,675,000 |
2023/08/25 | 770 | 776 | 754 | 763 | 3,325,500 |
2023/08/24 | 775 | 786 | 772 | 781 | 1,705,700 |
2023/08/23 | 768 | 776 | 766 | 775 | 1,095,200 |
2023/08/22 | 761 | 773 | 758 | 773 | 1,059,200 |
2023/08/21 | 765 | 768 | 760 | 763 | 1,015,600 |
2023/08/18 | 767 | 768 | 755 | 761 | 1,645,100 |
2023/08/17 | 782 | 789 | 767 | 773 | 2,076,200 |
2023/08/16 | 761 | 777 | 758 | 772 | 1,320,000 |
2023/08/15 | 767 | 768 | 751 | 766 | 1,961,100 |
2023/08/14 | 770 | 782 | 768 | 772 | 2,035,400 |
2023/08/10 | 767 | 773 | 761 | 771 | 2,528,100 |
2023/08/09 | 757 | 767 | 752 | 752 | 2,572,100 |
2023/08/08 | 762 | 776 | 753 | 757 | 4,465,200 |
2023/08/07 | 735 | 769 | 726 | 765 | 6,741,200 |
2023/08/04 | 669 | 714 | 664 | 711 | 5,205,600 |
2023/08/03 | 674 | 678 | 671 | 673 | 998,800 |
2023/08/02 | 685 | 689 | 677 | 679 | 1,197,300 |
2023/08/01 | 676 | 689 | 675 | 687 | 1,076,500 |
2023/07/31 | 681 | 682 | 675 | 677 | 1,144,400 |
2023/07/28 | 665 | 676 | 661 | 672 | 1,459,400 |
2023/07/27 | 669 | 671 | 665 | 670 | 913,700 |
2023/07/26 | 674 | 675 | 667 | 670 | 891,500 |
2023/07/25 | 678 | 679 | 672 | 675 | 806,200 |
2023/07/24 | 677 | 681 | 675 | 678 | 1,073,100 |
2023/07/21 | 671 | 675 | 665 | 672 | 1,195,700 |
2023/07/20 | 678 | 678 | 666 | 671 | 1,476,200 |
2023/07/19 | 680 | 681 | 671 | 678 | 923,800 |
2023/07/18 | 671 | 677 | 669 | 675 | 978,800 |
2023/07/14 | 664 | 672 | 658 | 669 | 1,825,600 |
2023/07/13 | 680 | 684 | 668 | 674 | 1,784,400 |
2023/07/12 | 680 | 690 | 674 | 680 | 2,898,200 |
2023/07/11 | 661 | 673 | 661 | 665 | 3,301,400 |
2023/07/10 | 645 | 648 | 641 | 644 | 1,088,900 |
2023/07/07 | 647 | 649 | 640 | 643 | 1,236,900 |
2023/07/06 | 656 | 657 | 647 | 649 | 1,080,000 |
2023/07/05 | 658 | 660 | 653 | 657 | 953,100 |
2023/07/04 | 653 | 660 | 653 | 658 | 1,263,500 |
2023/07/03 | 649 | 656 | 649 | 653 | 848,700 |
2023/06/30 | 648 | 651 | 645 | 646 | 1,126,800 |
2023/06/29 | 656 | 658 | 645 | 647 | 1,499,600 |
2023/06/28 | 658 | 660 | 654 | 660 | 1,470,200 |
2023/06/27 | 660 | 660 | 653 | 656 | 738,700 |
2023/06/26 | 663 | 664 | 655 | 659 | 1,133,100 |
2023/06/23 | 662 | 664 | 656 | 661 | 1,369,600 |
2023/06/22 | 668 | 669 | 659 | 660 | 1,195,700 |
2023/06/21 | 658 | 667 | 655 | 663 | 2,100,600 |
2023/06/20 | 651 | 655 | 647 | 650 | 1,320,700 |
2023/06/19 | 651 | 659 | 649 | 650 | 1,396,700 |
2023/06/16 | 646 | 648 | 639 | 644 | 2,541,800 |
2023/06/15 | 650 | 651 | 646 | 646 | 1,180,300 |
2023/06/14 | 646 | 653 | 645 | 649 | 1,242,400 |
2023/06/13 | 643 | 646 | 642 | 642 | 1,069,700 |
2023/06/12 | 649 | 652 | 639 | 642 | 1,507,900 |
2023/06/09 | 644 | 650 | 641 | 646 | 1,665,900 |
2023/06/08 | 640 | 645 | 636 | 638 | 1,137,000 |
2023/06/07 | 649 | 649 | 637 | 637 | 1,509,500 |
2023/06/06 | 632 | 648 | 631 | 646 | 1,907,400 |
2023/06/05 | 631 | 637 | 630 | 630 | 1,436,100 |
2023/06/02 | 621 | 626 | 621 | 624 | 920,700 |
2023/06/01 | 624 | 627 | 620 | 622 | 937,000 |
2023/05/31 | 629 | 632 | 625 | 626 | 1,230,100 |
2023/05/30 | 635 | 637 | 631 | 634 | 706,000 |
2023/05/29 | 635 | 641 | 634 | 636 | 1,008,500 |
2023/05/26 | 638 | 638 | 630 | 630 | 762,900 |
2023/05/25 | 634 | 640 | 631 | 636 | 993,400 |
2023/05/24 | 637 | 642 | 634 | 636 | 1,093,600 |
2023/05/23 | 645 | 649 | 636 | 639 | 1,945,900 |
2023/05/22 | 624 | 644 | 624 | 644 | 1,917,900 |
2023/05/19 | 622 | 630 | 621 | 624 | 1,525,100 |
2023/05/18 | 627 | 627 | 615 | 620 | 1,484,800 |
2023/05/17 | 630 | 630 | 624 | 627 | 1,400,800 |
2023/05/16 | 630 | 632 | 625 | 628 | 1,763,900 |
2023/05/15 | 626 | 630 | 616 | 628 | 3,150,800 |
2023/05/12 | 588 | 624 | 584 | 622 | 5,378,900 |
2023/05/11 | 591 | 594 | 586 | 587 | 1,297,200 |
2023/05/10 | 602 | 602 | 593 | 596 | 1,062,600 |
2023/05/09 | 598 | 601 | 595 | 601 | 1,110,200 |
2023/05/08 | 591 | 599 | 591 | 596 | 1,811,000 |
2023/05/02 | 598 | 601 | 591 | 596 | 2,070,200 |
2023/05/01 | 598 | 600 | 593 | 596 | 1,474,200 |
2023/04/28 | 587 | 594 | 586 | 594 | 1,461,200 |
2023/04/27 | 583 | 584 | 577 | 584 | 1,153,100 |
2023/04/26 | 583 | 586 | 581 | 583 | 1,206,800 |
2023/04/25 | 584 | 585 | 581 | 582 | 1,182,300 |
2023/04/24 | 587 | 587 | 582 | 584 | 761,500 |
2023/04/21 | 583 | 585 | 578 | 582 | 1,386,000 |
2023/04/20 | 580 | 588 | 579 | 585 | 1,611,500 |
2023/04/19 | 579 | 581 | 575 | 581 | 1,704,600 |
2023/04/18 | 573 | 584 | 572 | 580 | 2,500,900 |
2023/04/17 | 567 | 567 | 561 | 566 | 1,456,000 |
2023/04/14 | 567 | 569 | 565 | 567 | 2,056,900 |
2023/04/13 | 561 | 565 | 557 | 564 | 1,609,800 |
2023/04/12 | 555 | 565 | 553 | 560 | 2,372,900 |
2023/04/11 | 549 | 556 | 548 | 554 | 1,909,500 |
2023/04/10 | 550 | 552 | 549 | 549 | 980,000 |
2023/04/07 | 550 | 551 | 548 | 548 | 1,419,300 |
2023/04/06 | 545 | 552 | 543 | 547 | 1,667,000 |
2023/04/05 | 549 | 552 | 543 | 545 | 1,727,400 |
2023/04/04 | 552 | 552 | 547 | 551 | 1,026,100 |
2023/04/03 | 546 | 551 | 543 | 551 | 1,279,600 |
2023/03/31 | 545 | 547 | 542 | 543 | 1,954,000 |
2023/03/30 | 543 | 545 | 538 | 540 | 2,067,500 |
2023/03/29 | 551 | 555 | 549 | 555 | 2,973,400 |
2023/03/28 | 550 | 551 | 545 | 548 | 1,864,800 |
2023/03/27 | 553 | 554 | 549 | 549 | 1,338,500 |
2023/03/24 | 544 | 550 | 544 | 549 | 1,966,400 |
2023/03/23 | 542 | 545 | 541 | 544 | 1,379,700 |
2023/03/22 | 542 | 544 | 540 | 542 | 1,545,900 |
2023/03/20 | 537 | 539 | 534 | 535 | 1,641,300 |
2023/03/17 | 539 | 542 | 537 | 537 | 2,387,500 |
2023/03/16 | 538 | 541 | 536 | 538 | 1,897,500 |
2023/03/15 | 544 | 549 | 543 | 547 | 1,395,800 |
2023/03/14 | 541 | 542 | 535 | 538 | 2,129,400 |
2023/03/13 | 552 | 553 | 543 | 547 | 1,686,700 |
2023/03/10 | 554 | 560 | 553 | 555 | 2,380,800 |
2023/03/09 | 554 | 558 | 553 | 557 | 1,417,600 |
2023/03/08 | 547 | 553 | 547 | 553 | 905,000 |
2023/03/07 | 545 | 550 | 545 | 547 | 954,600 |
2023/03/06 | 544 | 546 | 542 | 545 | 1,047,000 |
2023/03/03 | 541 | 547 | 541 | 545 | 1,299,300 |
2023/03/02 | 544 | 546 | 541 | 541 | 1,117,000 |
2023/03/01 | 542 | 547 | 540 | 542 | 1,251,200 |
2023/02/28 | 550 | 552 | 545 | 546 | 1,412,900 |
2023/02/27 | 542 | 550 | 542 | 550 | 930,400 |
2023/02/24 | 538 | 540 | 535 | 540 | 1,541,500 |
2023/02/22 | 542 | 544 | 537 | 538 | 1,388,300 |
2023/02/21 | 543 | 545 | 541 | 542 | 810,600 |
2023/02/20 | 542 | 544 | 540 | 544 | 1,179,300 |
2023/02/17 | 530 | 537 | 529 | 537 | 1,190,100 |
2023/02/16 | 533 | 534 | 528 | 529 | 892,300 |
2023/02/15 | 530 | 535 | 530 | 532 | 847,600 |
2023/02/14 | 527 | 530 | 526 | 528 | 1,027,100 |
2023/02/13 | 527 | 527 | 522 | 524 | 1,725,900 |
2023/02/10 | 527 | 528 | 524 | 527 | 2,814,600 |
2023/02/09 | 528 | 532 | 527 | 529 | 903,600 |
2023/02/08 | 526 | 531 | 526 | 530 | 841,900 |
2023/02/07 | 531 | 533 | 526 | 526 | 1,129,700 |
2023/02/06 | 529 | 536 | 529 | 530 | 1,850,100 |
2023/02/03 | 529 | 532 | 523 | 525 | 2,342,900 |
2023/02/02 | 536 | 537 | 529 | 529 | 1,153,400 |
2023/02/01 | 542 | 543 | 536 | 536 | 981,700 |
2023/01/31 | 537 | 541 | 536 | 539 | 1,183,500 |
2023/01/30 | 529 | 533 | 528 | 532 | 999,500 |
2023/01/27 | 533 | 533 | 528 | 530 | 964,700 |
2023/01/26 | 532 | 534 | 531 | 533 | 957,900 |
2023/01/25 | 532 | 532 | 529 | 531 | 857,000 |
2023/01/24 | 530 | 533 | 528 | 531 | 943,000 |
2023/01/23 | 529 | 530 | 525 | 526 | 796,600 |
2023/01/20 | 527 | 528 | 525 | 526 | 924,300 |
2023/01/19 | 526 | 529 | 525 | 525 | 968,700 |
2023/01/18 | 526 | 532 | 524 | 529 | 1,077,500 |
2023/01/17 | 525 | 528 | 523 | 524 | 912,600 |
2023/01/16 | 519 | 526 | 518 | 524 | 1,035,900 |
2023/01/13 | 517 | 523 | 517 | 520 | 1,342,500 |
2023/01/12 | 522 | 524 | 520 | 521 | 982,900 |
2023/01/11 | 526 | 530 | 522 | 522 | 1,750,900 |
2023/01/10 | 529 | 532 | 525 | 526 | 1,324,800 |
2023/01/06 | 530 | 533 | 527 | 529 | 1,330,100 |
2023/01/05 | 532 | 533 | 526 | 531 | 2,158,500 |
2023/01/04 | 546 | 547 | 537 | 538 | 1,606,100 |