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

ニッソウ(1444)の株価時系列情報

ニッソウ(1444)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
2026/03/11 2,718 2,779 2,709 2,779 1,200
2026/03/10 2,784 2,784 2,716 2,718 700
2026/03/09 2,706 2,784 2,695 2,784 2,300
2026/03/06 2,706 2,706 2,706 2,706 200
2026/03/05 2,688 2,755 2,688 2,703 1,400
2026/03/04 2,671 2,730 2,667 2,700 3,500
2026/03/03 2,740 2,740 2,702 2,702 2,000
2026/03/02 2,698 2,745 2,698 2,740 800
2026/02/27 2,685 2,698 2,681 2,698 500
2026/02/26 2,668 2,683 2,668 2,679 2,500
2026/02/25 2,661 2,699 2,657 2,685 1,800
2026/02/24 2,664 2,674 2,642 2,661 3,000
2026/02/20 2,690 2,700 2,667 2,700 4,000
2026/02/19 2,660 2,700 2,652 2,690 2,000
2026/02/18 2,639 2,660 2,638 2,657 2,000
2026/02/17 2,609 2,642 2,609 2,639 1,400
2026/02/16 2,606 2,615 2,606 2,609 700
2026/02/13 2,602 2,605 2,601 2,605 1,000
2026/02/12 2,615 2,621 2,608 2,608 1,700
2026/02/10 2,594 2,602 2,594 2,595 2,600
2026/02/09 2,618 2,618 2,594 2,594 3,700
2026/02/06 2,571 2,590 2,571 2,590 2,200
2026/02/05 2,598 2,599 2,571 2,571 6,200
2026/02/04 2,583 2,599 2,570 2,571 6,200
2026/02/03 2,584 2,600 2,584 2,585 1,000
2026/02/02 2,633 2,633 2,571 2,582 8,100
2026/01/30 2,620 2,640 2,582 2,620 11,300
2026/01/29 2,649 2,669 2,549 2,587 32,300
2026/01/28 2,910 2,995 2,889 2,899 11,200
2026/01/27 2,865 2,897 2,865 2,897 4,800
2026/01/26 2,900 2,940 2,870 2,870 4,500
2026/01/23 2,950 2,950 2,850 2,903 4,300
2026/01/22 2,960 2,996 2,953 2,953 3,500
2026/01/21 2,975 3,005 2,953 2,966 2,900
2026/01/20 2,998 3,005 2,957 2,975 9,900
2026/01/19 2,979 2,998 2,974 2,998 4,700
2026/01/16 2,980 2,980 2,972 2,974 1,800
2026/01/15 2,980 2,980 2,960 2,970 4,900
2026/01/14 2,945 2,979 2,941 2,979 2,800
2026/01/13 2,945 2,945 2,930 2,945 4,300
2026/01/09 2,936 2,936 2,916 2,930 4,400
2026/01/08 2,920 2,935 2,920 2,935 2,900
2026/01/07 2,917 2,935 2,917 2,935 3,900
2026/01/06 2,911 2,920 2,910 2,917 4,500
2026/01/05 2,900 2,922 2,882 2,890 5,300
2025/12/30 2,890 2,937 2,880 2,918 6,200
2025/12/29 2,874 2,896 2,825 2,890 6,400
2025/12/26 2,873 2,873 2,813 2,870 3,100
2025/12/25 2,890 2,890 2,849 2,849 900
2025/12/24 2,893 2,893 2,851 2,870 2,200
2025/12/23 2,866 2,894 2,853 2,893 1,400
2025/12/22 2,861 2,897 2,861 2,895 1,800
2025/12/19 2,898 2,898 2,888 2,888 300
2025/12/18 2,899 2,899 2,863 2,897 600
2025/12/17 2,919 2,919 2,880 2,880 2,000
2025/12/16 2,901 2,930 2,865 2,906 5,300
2025/12/15 2,859 2,940 2,859 2,936 2,900
2025/12/12 2,870 2,885 2,870 2,885 1,700
2025/12/11 2,877 2,877 2,877 2,877 200
2025/12/10 2,877 2,877 2,877 2,877 400
2025/12/09 2,878 2,878 2,852 2,852 600
2025/12/08 2,875 2,877 2,804 2,877 1,600
2025/12/05 2,833 2,871 2,818 2,871 1,400
2025/12/04 2,885 2,885 2,834 2,852 1,700
2025/12/03 2,890 2,890 2,890 2,890 500
2025/12/02 2,868 2,895 2,855 2,889 2,600
2025/12/01 2,859 2,859 2,855 2,855 2,400
2025/11/28 2,854 2,854 2,854 2,854 300
2025/11/27 2,836 2,863 2,836 2,863 700
2025/11/26 2,849 2,849 2,821 2,836 600
2025/11/25 2,850 2,850 2,850 2,850 400
2025/11/21 2,785 2,849 2,785 2,820 1,600
2025/11/20 2,850 2,850 2,850 2,850 300
2025/11/19 2,828 2,828 2,828 2,828 2,100
2025/11/18 2,858 2,858 2,770 2,819 4,600
2025/11/17 2,890 2,890 2,846 2,855 800
2025/11/14 2,876 2,883 2,836 2,881 1,100
2025/11/13 2,826 2,826 2,826 2,826 100
2025/11/12 2,826 2,830 2,826 2,826 800
2025/11/11 2,835 2,875 2,824 2,826 2,800
2025/11/10 2,859 2,859 2,715 2,858 3,700
2025/11/07 2,794 2,858 2,794 2,852 2,400
2025/11/06 2,817 2,817 2,809 2,810 2,500
2025/11/05 2,819 2,819 2,819 2,819 200
2025/11/04 2,822 2,822 2,800 2,800 2,400
2025/10/31 2,821 2,822 2,814 2,822 300
2025/10/30 2,827 2,827 2,809 2,809 200
2025/10/29 2,825 2,831 2,815 2,827 1,400
2025/10/28 2,814 2,825 2,814 2,825 500
2025/10/27 2,843 2,859 2,801 2,813 3,500
2025/10/24 2,843 2,857 2,840 2,840 2,600
2025/10/23 2,822 2,854 2,822 2,854 700
2025/10/22 2,821 2,840 2,821 2,834 2,900
2025/10/21 2,848 2,881 2,830 2,842 6,500
2025/10/20 2,835 2,835 2,835 2,835 300
2025/10/17 2,816 2,817 2,816 2,817 400
2025/10/16 2,816 2,816 2,816 2,816 200
2025/10/15 2,822 2,822 2,804 2,804 400
2025/10/14 2,801 2,838 2,800 2,823 1,400
2025/10/10 2,824 2,835 2,803 2,835 2,500
2025/10/09 2,810 2,832 2,810 2,817 1,700
2025/10/08 2,852 2,852 2,852 2,852 300
2025/10/07 2,831 2,834 2,805 2,833 1,900
2025/10/06 2,794 2,830 2,785 2,830 3,900
2025/10/03 2,811 2,830 2,779 2,790 1,100
2025/10/02 2,878 2,900 2,752 2,761 7,300
2025/10/01 2,766 2,795 2,765 2,781 6,100
2025/09/30 2,766 2,766 2,750 2,750 300
2025/09/29 2,734 2,772 2,734 2,772 2,400
2025/09/26 2,741 2,772 2,734 2,734 5,100
2025/09/25 2,758 2,772 2,741 2,741 4,500
2025/09/24 2,777 2,777 2,740 2,757 5,300
2025/09/22 2,725 2,770 2,725 2,741 2,100
2025/09/19 2,718 2,756 2,718 2,723 1,000
2025/09/18 2,699 2,770 2,699 2,768 1,400
2025/09/17 2,700 2,717 2,688 2,715 3,400
2025/09/16 2,749 2,750 2,696 2,696 8,100
2025/09/12 2,715 2,776 2,715 2,719 11,800
2025/09/11 2,738 2,738 2,715 2,715 1,800
2025/09/10 2,735 2,738 2,711 2,738 1,300
2025/09/09 2,723 2,742 2,723 2,723 700
2025/09/08 2,744 2,744 2,712 2,721 2,100
2025/09/05 2,730 2,732 2,730 2,732 700
2025/09/04 2,723 2,744 2,723 2,742 2,800
2025/09/03 2,706 2,720 2,705 2,720 2,700
2025/09/02 2,715 2,722 2,698 2,705 2,300
2025/09/01 2,717 2,730 2,690 2,715 3,000
2025/08/29 2,667 2,723 2,667 2,717 3,600
2025/08/28 2,695 2,695 2,671 2,671 900
2025/08/27 2,693 2,693 2,664 2,691 2,300
2025/08/26 2,651 2,665 2,638 2,661 1,500
2025/08/25 2,629 2,670 2,629 2,631 5,100
2025/08/22 2,621 2,653 2,621 2,626 1,500
2025/08/21 2,615 2,632 2,615 2,621 2,200
2025/08/20 2,611 2,630 2,595 2,609 5,900
2025/08/19 2,598 2,626 2,588 2,626 1,200
2025/08/18 2,602 2,636 2,586 2,601 1,600
2025/08/15 2,592 2,616 2,590 2,602 3,900
2025/08/14 2,581 2,690 2,581 2,609 3,900
2025/08/13 2,575 2,606 2,575 2,582 2,800
2025/08/12 2,571 2,611 2,571 2,585 6,200
2025/08/08 2,592 2,592 2,571 2,573 1,900
2025/08/07 2,579 2,594 2,566 2,594 3,000
2025/08/06 2,571 2,617 2,560 2,569 5,100
2025/08/05 2,590 2,590 2,569 2,571 5,100
2025/08/04 2,580 2,595 2,570 2,591 6,200
2025/08/01 2,576 2,617 2,576 2,609 4,000
2025/07/31 2,597 2,620 2,569 2,598 11,000
2025/07/30 2,569 2,672 2,566 2,598 27,100
2025/07/29 2,745 2,799 2,742 2,769 24,900
2025/07/28 2,800 2,805 2,761 2,777 8,300
2025/07/25 2,809 2,831 2,808 2,809 5,900
2025/07/24 2,815 2,841 2,802 2,830 4,800
2025/07/23 2,820 2,838 2,801 2,823 5,100
2025/07/22 2,830 2,830 2,798 2,825 3,900
2025/07/18 2,785 2,800 2,785 2,795 4,300
2025/07/17 2,765 2,780 2,765 2,780 3,000
2025/07/16 2,738 2,765 2,730 2,765 9,900
2025/07/15 2,767 2,767 2,735 2,740 4,600
2025/07/14 2,767 2,770 2,740 2,764 7,900
2025/07/11 2,769 2,788 2,769 2,788 2,300
2025/07/10 2,784 2,790 2,775 2,775 1,500
2025/07/09 2,771 2,800 2,771 2,772 1,900
2025/07/08 2,798 2,806 2,756 2,772 5,200
2025/07/07 2,805 2,810 2,788 2,788 5,600
2025/07/04 2,834 2,834 2,808 2,808 4,900
2025/07/03 2,821 2,840 2,813 2,834 5,000
2025/07/02 2,822 2,839 2,810 2,821 1,900
2025/07/01 2,803 2,860 2,803 2,840 6,000
2025/06/30 2,812 2,835 2,800 2,814 4,400
2025/06/27 2,738 2,868 2,738 2,773 6,000
2025/06/26 2,770 2,771 2,702 2,738 3,700
2025/06/25 2,800 2,820 2,766 2,775 1,800
2025/06/24 2,824 2,824 2,750 2,750 900
2025/06/23 2,810 2,842 2,791 2,813 2,700
2025/06/20 2,825 2,839 2,816 2,816 600
2025/06/19 2,809 2,825 2,800 2,825 1,700
2025/06/18 2,826 2,834 2,802 2,802 1,900
2025/06/17 2,819 2,843 2,803 2,830 2,300
2025/06/16 2,756 2,820 2,745 2,820 7,300
2025/06/13 2,699 2,782 2,681 2,782 16,800
2025/06/12 2,630 2,699 2,625 2,630 5,100
2025/06/11 2,630 2,644 2,630 2,631 800
2025/06/10 2,628 2,629 2,617 2,629 800
2025/06/09 2,582 2,630 2,580 2,630 4,300
2025/06/06 2,549 2,590 2,549 2,583 2,800
2025/06/05 2,546 2,548 2,545 2,548 700
2025/06/04 2,520 2,520 2,520 2,520 400
2025/06/03 2,521 2,525 2,520 2,520 500
2025/06/02 2,503 2,520 2,503 2,520 2,100
2025/05/30 2,459 2,520 2,459 2,520 5,200
2025/05/29 2,480 2,492 2,450 2,459 1,700
2025/05/28 2,454 2,460 2,454 2,460 600
2025/05/27 2,452 2,453 2,413 2,453 1,600
2025/05/26 2,404 2,449 2,404 2,447 1,300
2025/05/23 2,418 2,440 2,410 2,413 4,500
2025/05/22 2,459 2,459 2,439 2,439 200
2025/05/21 2,406 2,458 2,406 2,458 600
2025/05/20 2,446 2,450 2,400 2,423 2,500
2025/05/19 2,451 2,473 2,429 2,446 5,200

このページの先頭へ