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
2021/12/30 2,000 2,000 2,000 2,000 300
2021/12/29 1,930 1,975 1,930 1,975 600
2021/12/28 1,940 1,940 1,890 1,890 600
2021/12/27 1,900 1,900 1,900 1,900 100
2021/12/24 1,900 1,900 1,900 1,900 100
2021/12/23 1,920 1,920 1,889 1,889 700
2021/12/22 1,925 1,925 1,885 1,890 300
2021/12/21 1,998 1,998 1,920 1,960 500
2021/12/20 1,998 1,998 1,998 1,998 100
2021/12/17 1,999 1,999 1,999 1,999 100
2021/12/16 2,000 2,000 2,000 2,000 100
2021/12/15 2,000 2,000 2,000 2,000 500
2021/12/14 1,971 1,971 1,970 1,970 400
2021/12/13 1,970 2,000 1,921 2,000 700
2021/12/10 1,970 1,970 1,970 1,970 100
2021/12/08 1,960 1,970 1,960 1,970 800
2021/12/06 2,015 2,015 2,015 2,015 100
2021/12/03 2,015 2,015 2,015 2,015 100
2021/12/02 2,000 2,020 2,000 2,020 400
2021/12/01 1,985 2,000 1,960 1,960 1,300
2021/11/30 2,000 2,000 1,985 1,985 900
2021/11/29 1,995 1,995 1,995 1,995 100
2021/11/26 2,000 2,000 1,995 1,995 200
2021/11/25 2,000 2,000 2,000 2,000 100
2021/11/24 2,005 2,005 2,000 2,000 600
2021/11/22 2,005 2,005 2,000 2,005 800
2021/11/19 2,006 2,006 2,000 2,000 800
2021/11/18 2,060 2,060 2,000 2,000 700
2021/11/17 2,060 2,060 2,060 2,060 200
2021/11/16 2,160 2,160 2,160 2,160 100
2021/11/15 2,150 2,155 2,150 2,155 400
2021/11/12 2,085 2,090 2,050 2,090 700
2021/11/10 2,085 2,086 2,085 2,086 400
2021/11/09 2,091 2,091 2,089 2,089 800
2021/11/08 2,092 2,092 2,092 2,092 400
2021/11/05 2,095 2,095 2,095 2,095 400
2021/11/04 2,091 2,094 2,091 2,094 500
2021/11/02 2,090 2,090 2,090 2,090 400
2021/11/01 2,088 2,300 2,088 2,089 700
2021/10/29 2,088 2,088 2,088 2,088 100
2021/10/27 2,090 2,090 2,088 2,088 300
2021/10/25 2,250 2,250 2,110 2,110 200
2021/10/20 2,198 2,198 2,198 2,198 300
2021/10/18 2,190 2,200 2,190 2,198 500
2021/10/15 2,099 2,190 2,099 2,190 700
2021/10/14 2,002 2,051 2,002 2,051 700
2021/10/13 2,051 2,051 2,051 2,051 200
2021/10/11 2,051 2,051 2,051 2,051 400
2021/10/07 2,050 2,050 2,050 2,050 200
2021/10/06 2,056 2,060 2,049 2,050 700
2021/10/05 2,072 2,072 2,070 2,070 600
2021/10/04 2,099 2,109 2,069 2,071 1,900
2021/10/01 2,038 2,088 2,038 2,088 700
2021/09/30 2,010 2,051 2,001 2,040 500
2021/09/29 2,049 2,089 2,049 2,089 400
2021/09/28 2,035 2,050 2,035 2,050 600
2021/09/27 2,100 2,100 1,990 2,035 1,100
2021/09/24 2,099 2,100 2,095 2,100 1,900
2021/09/22 2,000 2,100 2,000 2,100 2,600
2021/09/21 2,093 2,099 2,020 2,090 2,300
2021/09/17 2,100 2,107 2,100 2,107 200
2021/09/16 2,225 2,225 2,080 2,095 2,600
2021/09/15 2,144 2,255 2,144 2,255 3,600
2021/09/14 2,360 2,394 2,360 2,394 200
2021/09/13 2,390 2,400 2,390 2,400 500
2021/09/10 2,336 2,340 2,336 2,340 500
2021/09/09 2,338 2,338 2,338 2,338 100
2021/09/08 2,345 2,345 2,340 2,340 200
2021/09/07 2,390 2,390 2,345 2,345 200
2021/09/06 2,400 2,400 2,390 2,390 300
2021/09/03 2,387 2,387 2,381 2,381 300
2021/09/02 2,380 2,380 2,380 2,380 100
2021/08/31 2,373 2,373 2,373 2,373 200
2021/08/30 2,380 2,380 2,375 2,375 700
2021/08/27 2,401 2,401 2,400 2,400 400
2021/08/26 2,450 2,450 2,402 2,402 300
2021/08/23 2,450 2,450 2,450 2,450 100
2021/08/19 2,450 2,450 2,450 2,450 100
2021/08/17 2,450 2,450 2,450 2,450 400
2021/08/16 2,455 2,455 2,450 2,450 500
2021/08/13 2,440 2,440 2,440 2,440 100
2021/08/12 2,450 2,450 2,440 2,440 800
2021/08/10 2,459 2,459 2,457 2,457 400
2021/08/06 2,460 2,460 2,460 2,460 400
2021/08/04 2,470 2,470 2,464 2,464 200
2021/08/03 2,520 2,520 2,516 2,520 500
2021/08/02 2,470 2,470 2,470 2,470 600
2021/07/30 2,480 2,480 2,480 2,480 300
2021/07/28 2,530 2,530 2,530 2,530 100
2021/07/27 2,501 2,510 2,461 2,510 400
2021/07/26 2,600 2,652 2,500 2,500 500
2021/07/20 2,550 2,550 2,550 2,550 200
2021/07/19 2,500 2,500 2,500 2,500 200
2021/07/16 2,500 2,500 2,500 2,500 100
2021/07/15 2,500 2,500 2,500 2,500 100
2021/07/12 2,535 2,535 2,451 2,451 500
2021/07/09 2,535 2,535 2,535 2,535 100
2021/07/08 2,500 2,535 2,500 2,535 300
2021/07/07 2,550 2,550 2,550 2,550 100
2021/07/02 2,450 2,450 2,450 2,450 1,000
2021/07/01 2,450 2,450 2,450 2,450 1,000
2021/06/30 2,460 2,460 2,410 2,433 2,500
2021/06/29 2,390 2,390 2,390 2,390 200
2021/06/25 2,580 2,580 2,382 2,388 300
2021/06/24 2,600 2,650 2,600 2,620 2,800
2021/06/22 2,315 2,389 2,315 2,380 1,800
2021/06/21 2,309 2,340 2,300 2,315 1,300
2021/06/18 2,334 2,335 2,330 2,330 400
2021/06/16 2,350 2,350 2,350 2,350 100
2021/06/15 2,360 2,360 2,360 2,360 100
2021/06/14 2,360 2,360 2,360 2,360 100
2021/06/11 2,314 2,314 2,313 2,313 300
2021/06/10 2,349 2,350 2,349 2,350 500
2021/06/09 2,310 2,310 2,310 2,310 200
2021/06/08 2,310 2,310 2,310 2,310 300
2021/06/07 2,315 2,315 2,310 2,310 600
2021/06/04 2,330 2,330 2,330 2,330 200
2021/06/03 2,363 2,363 2,322 2,330 900
2021/06/01 2,360 2,360 2,330 2,330 600
2021/05/31 2,360 2,360 2,341 2,341 400
2021/05/28 2,315 2,379 2,315 2,370 500
2021/05/27 2,320 2,320 2,315 2,315 900
2021/05/25 2,321 2,326 2,321 2,325 800
2021/05/24 2,340 2,340 2,340 2,340 300
2021/05/21 2,350 2,350 2,350 2,350 300
2021/05/20 2,345 2,345 2,345 2,345 200
2021/05/19 2,311 2,311 2,311 2,311 300
2021/05/17 2,370 2,389 2,370 2,389 400
2021/05/13 2,315 2,315 2,310 2,310 300
2021/05/12 2,320 2,345 2,320 2,345 600
2021/05/11 2,341 2,341 2,341 2,341 500
2021/05/10 2,380 2,394 2,380 2,394 500
2021/05/07 2,350 2,379 2,350 2,350 1,400
2021/05/06 2,351 2,351 2,301 2,350 1,600
2021/04/30 2,361 2,361 2,355 2,355 900
2021/04/28 2,369 2,370 2,369 2,370 200
2021/04/27 2,348 2,350 2,340 2,340 600
2021/04/26 2,379 2,395 2,379 2,395 600
2021/04/23 2,324 2,341 2,324 2,341 300
2021/04/22 2,341 2,341 2,341 2,341 400
2021/04/21 2,341 2,341 2,341 2,341 200
2021/04/20 2,308 2,377 2,308 2,377 1,100
2021/04/19 2,397 2,398 2,380 2,398 400
2021/04/15 2,399 2,399 2,399 2,399 100
2021/04/14 2,410 2,410 2,399 2,399 300
2021/04/12 2,361 2,395 2,360 2,395 300
2021/04/09 2,350 2,350 2,350 2,350 300
2021/04/08 2,389 2,400 2,350 2,400 500
2021/04/07 2,390 2,390 2,390 2,390 100
2021/04/06 2,350 2,350 2,350 2,350 200
2021/04/05 2,390 2,395 2,350 2,351 1,000
2021/04/02 2,350 2,399 2,350 2,350 600
2021/04/01 2,399 2,399 2,300 2,350 500
2021/03/31 2,310 2,399 2,270 2,398 3,000
2021/03/30 2,370 2,410 2,370 2,410 700
2021/03/29 2,421 2,450 2,396 2,400 1,800
2021/03/26 2,420 2,420 2,400 2,420 600
2021/03/25 2,390 2,415 2,390 2,410 600
2021/03/24 2,415 2,430 2,400 2,410 3,000
2021/03/23 2,499 2,552 2,415 2,415 3,600
2021/03/22 2,440 2,450 2,440 2,450 600
2021/03/19 2,400 2,410 2,400 2,410 1,200
2021/03/17 2,400 2,400 2,400 2,400 500
2021/03/16 2,300 2,399 2,300 2,399 500
2021/03/15 2,310 2,350 2,215 2,350 2,100
2021/03/12 2,490 2,490 2,300 2,300 2,100
2021/03/11 2,421 2,450 2,400 2,450 900
2021/03/10 2,480 2,480 2,390 2,440 2,100
2021/03/09 2,500 2,500 2,480 2,480 700
2021/03/08 2,600 2,600 2,600 2,600 400
2021/03/05 2,580 2,595 2,530 2,595 900
2021/03/04 2,480 2,557 2,480 2,557 1,100
2021/03/03 2,540 2,540 2,450 2,480 900
2021/03/02 2,550 2,550 2,540 2,540 200
2021/03/01 2,550 2,550 2,550 2,550 300
2021/02/26 2,475 2,500 2,475 2,500 400
2021/02/25 2,485 2,530 2,425 2,425 800
2021/02/24 2,579 2,579 2,435 2,485 400
2021/02/22 2,490 2,535 2,490 2,535 300
2021/02/19 2,450 2,500 2,445 2,500 400
2021/02/18 2,400 2,440 2,400 2,440 800
2021/02/17 2,420 2,420 2,320 2,320 200
2021/02/16 2,402 2,406 2,320 2,320 2,200
2021/02/15 2,500 2,500 2,450 2,450 800
2021/02/12 2,475 2,475 2,475 2,475 300
2021/02/10 2,450 2,525 2,450 2,525 400
2021/02/09 2,456 2,456 2,455 2,455 200
2021/02/08 2,450 2,480 2,380 2,480 2,100
2021/02/05 2,450 2,450 2,450 2,450 100
2021/02/03 2,440 2,450 2,440 2,450 200
2021/02/02 2,340 2,340 2,340 2,340 100
2021/02/01 2,311 2,319 2,311 2,311 400
2021/01/29 2,340 2,340 2,314 2,314 900
2021/01/28 2,360 2,395 2,316 2,316 1,300
2021/01/27 2,449 2,650 2,449 2,455 2,100
2021/01/26 2,350 2,385 2,344 2,385 11,900
2021/01/25 2,215 2,345 2,215 2,345 1,400
2021/01/22 2,210 2,210 2,198 2,198 400
2021/01/21 2,201 2,250 2,186 2,186 1,100
2021/01/20 2,295 2,300 2,212 2,215 1,000
2021/01/19 2,249 2,261 2,249 2,261 500
2021/01/18 2,161 2,220 2,160 2,220 1,400
2021/01/14 2,150 2,150 2,132 2,132 500
2021/01/13 2,130 2,170 2,130 2,170 800
2021/01/12 2,101 2,151 2,101 2,109 900
2021/01/08 2,140 2,170 2,130 2,130 800
2021/01/07 2,150 2,150 2,105 2,120 800
2021/01/06 2,130 2,130 2,130 2,130 600
2021/01/05 2,095 2,130 2,095 2,130 1,000
2021/01/04 2,071 2,130 2,071 2,095 1,100

このページの先頭へ