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
2026/06/19 1,260 1,265 1,236 1,250 1,701,500
2026/06/18 1,259 1,269 1,252 1,258 1,024,700
2026/06/17 1,284 1,305 1,261 1,262 1,071,200
2026/06/16 1,282 1,282 1,261 1,278 1,173,500
2026/06/15 1,292 1,302 1,281 1,281 960,800
2026/06/12 1,300 1,308 1,272 1,281 1,646,700
2026/06/11 1,321 1,326 1,265 1,274 1,403,200
2026/06/10 1,285 1,293 1,266 1,285 1,194,800
2026/06/09 1,272 1,301 1,270 1,283 1,503,900
2026/06/08 1,266 1,270 1,249 1,269 1,344,600
2026/06/05 1,258 1,275 1,252 1,257 984,200
2026/06/04 1,260 1,270 1,247 1,252 879,500
2026/06/03 1,261 1,283 1,257 1,267 1,346,300
2026/06/02 1,298 1,300 1,264 1,268 1,827,500
2026/06/01 1,328 1,338 1,309 1,309 1,287,700
2026/05/29 1,308 1,349 1,308 1,326 1,492,600
2026/05/28 1,340 1,364 1,317 1,323 1,338,600
2026/05/27 1,358 1,358 1,334 1,339 1,567,600
2026/05/26 1,332 1,346 1,312 1,312 989,600
2026/05/25 1,321 1,346 1,314 1,332 1,833,000
2026/05/22 1,322 1,325 1,277 1,299 1,448,900
2026/05/21 1,330 1,345 1,316 1,336 1,499,500
2026/05/20 1,367 1,369 1,311 1,321 1,427,700
2026/05/19 1,334 1,368 1,325 1,362 2,421,800
2026/05/18 1,327 1,335 1,309 1,316 2,001,600
2026/05/15 1,286 1,333 1,259 1,316 3,603,400
2026/05/14 1,185 1,318 1,170 1,316 4,994,000
2026/05/13 1,178 1,202 1,170 1,186 1,703,000
2026/05/12 1,197 1,216 1,190 1,190 1,169,400
2026/05/11 1,200 1,222 1,193 1,204 1,459,700
2026/05/08 1,214 1,216 1,189 1,204 1,642,200
2026/05/07 1,195 1,221 1,194 1,213 1,612,300
2026/05/01 1,221 1,224 1,197 1,208 1,234,900
2026/04/30 1,226 1,235 1,201 1,224 2,148,800
2026/04/28 1,218 1,237 1,212 1,237 1,236,700
2026/04/27 1,214 1,228 1,204 1,214 1,279,900
2026/04/24 1,238 1,240 1,221 1,229 1,295,300
2026/04/23 1,230 1,238 1,222 1,238 1,568,000
2026/04/22 1,263 1,264 1,232 1,236 2,334,800
2026/04/21 1,286 1,294 1,268 1,277 1,668,800
2026/04/20 1,316 1,322 1,284 1,294 1,414,100
2026/04/17 1,333 1,337 1,316 1,316 1,167,300
2026/04/16 1,347 1,351 1,321 1,329 1,332,900
2026/04/15 1,331 1,356 1,328 1,354 1,191,100
2026/04/14 1,330 1,341 1,313 1,316 1,278,400
2026/04/13 1,334 1,349 1,327 1,336 1,012,600
2026/04/10 1,377 1,377 1,335 1,340 1,363,100
2026/04/09 1,385 1,396 1,376 1,377 979,600
2026/04/08 1,385 1,389 1,373 1,379 1,049,500
2026/04/07 1,370 1,379 1,349 1,361 1,152,000
2026/04/06 1,361 1,375 1,358 1,362 586,800
2026/04/03 1,368 1,369 1,353 1,365 600,300
2026/03/27 1,378 1,395 1,372 1,385 1,546,400
2026/03/26 1,379 1,381 1,366 1,381 967,300
2026/03/25 1,388 1,389 1,371 1,371 1,044,800
2026/03/24 1,355 1,363 1,344 1,360 756,600
2026/03/23 1,348 1,351 1,318 1,327 1,370,100
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