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
2026/03/19 1,387 1,395 1,369 1,372 1,387,600
2026/03/18 1,390 1,410 1,383 1,410 856,000
2026/03/17 1,380 1,400 1,379 1,379 717,100
2026/03/16 1,370 1,388 1,364 1,384 1,808,300
2026/03/13 1,334 1,359 1,330 1,354 1,554,300
2026/03/12 1,380 1,385 1,342 1,350 1,216,400
2026/03/11 1,420 1,427 1,394 1,399 959,700
2026/03/10 1,410 1,419 1,392 1,402 1,283,000
2026/03/09 1,363 1,390 1,350 1,380 2,003,900
2026/03/06 1,416 1,437 1,401 1,430 1,206,200
2026/03/05 1,461 1,478 1,436 1,446 1,326,000
2026/03/04 1,438 1,451 1,402 1,431 1,466,900
2026/03/03 1,535 1,537 1,481 1,487 1,890,800
2026/03/02 1,528 1,570 1,516 1,560 1,464,400
2026/02/27 1,510 1,553 1,510 1,549 1,355,000
2026/02/26 1,512 1,529 1,506 1,507 1,017,800
2026/02/25 1,505 1,511 1,489 1,505 870,700
2026/02/24 1,488 1,514 1,473 1,501 1,136,400
2026/02/20 1,505 1,505 1,465 1,472 1,362,500
2026/02/19 1,487 1,520 1,471 1,518 1,321,400
2026/02/18 1,510 1,527 1,500 1,500 962,600
2026/02/17 1,520 1,526 1,512 1,518 709,800
2026/02/16 1,546 1,548 1,514 1,514 1,201,100
2026/02/13 1,548 1,552 1,523 1,538 1,731,800
2026/02/12 1,520 1,562 1,506 1,544 1,886,800
2026/02/10 1,485 1,513 1,475 1,499 2,141,600
2026/02/09 1,440 1,525 1,435 1,508 3,423,600
2026/02/06 1,350 1,504 1,327 1,425 5,002,400
2026/02/05 1,381 1,382 1,352 1,367 1,410,700
2026/02/04 1,326 1,368 1,322 1,353 1,517,700
2026/02/03 1,310 1,326 1,299 1,326 1,273,000
2026/02/02 1,320 1,329 1,299 1,300 1,782,700
2026/01/30 1,276 1,299 1,273 1,295 1,504,500
2026/01/29 1,260 1,278 1,250 1,276 1,356,700
2026/01/28 1,294 1,299 1,269 1,270 1,750,600
2026/01/27 1,259 1,306 1,259 1,304 3,850,300
2026/01/26 1,230 1,254 1,224 1,248 2,310,500
2026/01/23 1,211 1,230 1,211 1,230 1,284,000
2026/01/22 1,218 1,225 1,204 1,217 1,601,600
2026/01/21 1,225 1,242 1,218 1,228 2,044,000
2026/01/20 1,200 1,234 1,199 1,231 2,308,300
2026/01/19 1,161 1,195 1,161 1,184 1,633,600
2026/01/16 1,145 1,159 1,142 1,157 1,214,900
2026/01/15 1,161 1,167 1,155 1,155 1,096,600
2026/01/14 1,142 1,154 1,141 1,152 1,204,000
2026/01/13 1,141 1,152 1,135 1,142 1,633,500
2026/01/09 1,141 1,145 1,125 1,126 1,444,500
2026/01/08 1,141 1,147 1,134 1,141 1,042,800
2026/01/07 1,145 1,151 1,138 1,141 1,654,500
2026/01/06 1,140 1,161 1,140 1,159 1,097,300
2026/01/05 1,151 1,154 1,140 1,140 1,416,700

このページの先頭へ