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
2023/12/29 2,726 2,767 2,720 2,744 4,700
2023/12/28 2,590 2,715 2,590 2,712 9,100
2023/12/27 2,536 2,575 2,527 2,570 10,200
2023/12/26 2,545 2,550 2,533 2,539 2,100
2023/12/25 2,517 2,545 2,504 2,545 7,100
2023/12/22 2,500 2,517 2,484 2,517 2,900
2023/12/21 2,500 2,500 2,475 2,500 1,500
2023/12/20 2,450 2,515 2,450 2,512 2,300
2023/12/19 2,440 2,450 2,440 2,450 1,700
2023/12/18 2,462 2,462 2,450 2,450 1,800
2023/12/15 2,480 2,480 2,465 2,478 4,400
2023/12/14 2,541 2,541 2,482 2,508 4,400
2023/12/13 2,514 2,516 2,480 2,501 6,100
2023/12/12 2,444 2,500 2,444 2,500 600
2023/12/11 2,436 2,436 2,436 2,436 800
2023/12/07 2,450 2,516 2,436 2,436 5,900
2023/12/06 2,472 2,472 2,450 2,450 1,700
2023/12/05 2,471 2,482 2,471 2,480 500
2023/12/04 2,480 2,490 2,475 2,475 1,500
2023/12/01 2,473 2,500 2,471 2,478 2,800
2023/11/30 2,521 2,549 2,499 2,506 1,100
2023/11/29 2,501 2,563 2,471 2,471 3,300
2023/11/27 2,526 2,527 2,502 2,502 4,800
2023/11/24 2,558 2,558 2,481 2,502 900
2023/11/22 2,544 2,567 2,469 2,515 1,000
2023/11/21 2,617 2,617 2,544 2,544 4,000
2023/11/20 2,545 2,604 2,545 2,570 1,500
2023/11/17 2,490 2,545 2,454 2,545 3,000
2023/11/16 2,499 2,510 2,490 2,490 1,800
2023/11/15 2,484 2,499 2,455 2,499 2,800
2023/11/14 2,431 2,481 2,431 2,441 900
2023/11/13 2,450 2,460 2,422 2,422 1,800
2023/11/10 2,434 2,439 2,430 2,439 400
2023/11/09 2,427 2,428 2,427 2,428 400
2023/11/08 2,418 2,425 2,418 2,425 700
2023/11/07 2,427 2,427 2,418 2,418 1,600
2023/11/06 2,402 2,428 2,384 2,428 3,400
2023/11/02 2,393 2,393 2,373 2,377 600
2023/11/01 2,385 2,390 2,380 2,380 2,400
2023/10/31 2,323 2,364 2,323 2,364 1,600
2023/10/30 2,300 2,329 2,300 2,319 2,800
2023/10/27 2,294 2,310 2,294 2,302 1,300
2023/10/26 2,250 2,300 2,250 2,300 2,100
2023/10/25 2,271 2,279 2,260 2,267 1,300
2023/10/24 2,259 2,287 2,210 2,264 3,900
2023/10/23 2,271 2,282 2,271 2,277 900
2023/10/20 2,330 2,330 2,305 2,305 900
2023/10/19 2,325 2,346 2,301 2,301 900
2023/10/18 2,301 2,325 2,301 2,325 4,700
2023/10/17 2,315 2,315 2,243 2,301 4,400
2023/10/16 2,335 2,335 2,216 2,320 5,500
2023/10/13 2,355 2,364 2,352 2,364 1,000
2023/10/12 2,369 2,369 2,357 2,357 200
2023/10/11 2,352 2,380 2,350 2,350 900
2023/10/10 2,370 2,390 2,362 2,362 400
2023/10/06 2,390 2,390 2,370 2,370 500
2023/10/05 2,343 2,387 2,336 2,387 3,700
2023/10/04 2,401 2,401 2,300 2,303 7,700
2023/10/03 2,488 2,488 2,400 2,400 6,100
2023/10/02 2,485 2,550 2,485 2,485 700
2023/09/29 2,475 2,483 2,454 2,454 1,700
2023/09/28 2,450 2,450 2,450 2,450 200
2023/09/27 2,465 2,473 2,430 2,435 2,200
2023/09/26 2,425 2,474 2,425 2,459 1,300
2023/09/25 2,444 2,485 2,401 2,401 1,300
2023/09/22 2,439 2,444 2,375 2,444 1,600
2023/09/21 2,471 2,475 2,444 2,450 3,500
2023/09/20 2,468 2,498 2,455 2,478 3,300
2023/09/19 2,366 2,470 2,366 2,448 12,700
2023/09/15 2,365 2,368 2,335 2,366 9,900
2023/09/14 2,359 2,365 2,332 2,333 2,200
2023/09/13 2,342 2,353 2,338 2,338 1,600
2023/09/12 2,364 2,364 2,318 2,351 1,600
2023/09/11 2,324 2,350 2,324 2,350 1,400
2023/09/08 2,319 2,319 2,250 2,316 5,300
2023/09/07 2,335 2,350 2,316 2,319 2,200
2023/09/06 2,338 2,357 2,335 2,343 800
2023/09/05 2,355 2,355 2,342 2,343 500
2023/09/04 2,316 2,358 2,316 2,355 2,400
2023/09/01 2,362 2,362 2,340 2,345 500
2023/08/31 2,366 2,367 2,355 2,355 2,700
2023/08/30 2,322 2,366 2,300 2,366 7,700
2023/08/29 2,300 2,350 2,300 2,330 4,600
2023/08/28 2,260 2,300 2,260 2,300 1,800
2023/08/25 2,229 2,270 2,228 2,250 3,200
2023/08/24 2,262 2,270 2,227 2,241 3,300
2023/08/23 2,249 2,249 2,225 2,235 4,200
2023/08/22 2,214 2,274 2,200 2,239 3,100
2023/08/21 2,165 2,217 2,162 2,214 1,400
2023/08/18 2,182 2,219 2,165 2,166 5,300
2023/08/17 2,285 2,285 2,180 2,180 9,200
2023/08/16 2,311 2,341 2,280 2,280 4,900
2023/08/15 2,313 2,349 2,311 2,345 1,400
2023/08/14 2,349 2,349 2,311 2,313 2,100
2023/08/10 2,330 2,353 2,306 2,326 2,100
2023/08/09 2,370 2,370 2,213 2,306 7,800
2023/08/08 2,375 2,375 2,375 2,375 400
2023/08/07 2,398 2,398 2,375 2,375 2,100
2023/08/04 2,390 2,390 2,389 2,389 200
2023/08/03 2,395 2,395 2,362 2,371 2,200
2023/08/02 2,394 2,400 2,389 2,395 2,200
2023/08/01 2,379 2,398 2,375 2,375 3,200
2023/07/31 2,370 2,375 2,360 2,370 10,000
2023/07/28 2,370 2,428 2,356 2,359 35,600
2023/07/27 2,628 2,670 2,588 2,670 35,600
2023/07/26 2,611 2,659 2,605 2,628 9,700
2023/07/25 2,675 2,675 2,612 2,615 8,000
2023/07/24 2,693 2,694 2,649 2,675 4,900
2023/07/21 2,678 2,699 2,610 2,666 7,300
2023/07/20 2,723 2,723 2,705 2,705 600
2023/07/19 2,740 2,743 2,656 2,656 3,600
2023/07/18 2,721 2,730 2,691 2,720 3,500
2023/07/14 2,758 2,758 2,671 2,671 3,200
2023/07/13 2,769 2,769 2,750 2,759 3,900
2023/07/12 2,732 2,780 2,725 2,760 6,800
2023/07/11 2,670 2,720 2,670 2,717 3,300
2023/07/10 2,670 2,690 2,652 2,690 1,500
2023/07/07 2,618 2,670 2,618 2,630 1,500
2023/07/06 2,696 2,739 2,634 2,659 3,200
2023/07/05 2,700 2,700 2,696 2,696 2,700
2023/07/04 2,693 2,700 2,677 2,700 4,900
2023/07/03 2,679 2,700 2,654 2,667 2,300
2023/06/30 2,688 2,688 2,610 2,645 4,500
2023/06/29 2,598 2,649 2,571 2,600 4,200
2023/06/28 2,554 2,571 2,529 2,529 1,400
2023/06/27 2,551 2,585 2,551 2,553 800
2023/06/26 2,528 2,564 2,528 2,560 1,000
2023/06/23 2,560 2,560 2,499 2,549 1,700
2023/06/22 2,513 2,537 2,510 2,537 2,100
2023/06/21 2,501 2,576 2,501 2,513 1,700
2023/06/20 2,486 2,535 2,460 2,526 2,500
2023/06/19 2,492 2,522 2,490 2,500 3,600
2023/06/16 2,509 2,509 2,492 2,492 2,500
2023/06/15 2,470 2,522 2,470 2,509 1,400
2023/06/14 2,558 2,600 2,450 2,519 10,400
2023/06/13 2,599 2,599 2,543 2,558 4,200
2023/06/12 2,579 2,599 2,530 2,565 4,400
2023/06/09 2,456 2,525 2,456 2,492 2,200
2023/06/08 2,468 2,525 2,468 2,495 5,600
2023/06/07 2,451 2,493 2,440 2,490 3,300
2023/06/06 2,461 2,461 2,452 2,452 900
2023/06/05 2,441 2,519 2,441 2,481 1,300
2023/06/02 2,441 2,472 2,440 2,441 1,700
2023/06/01 2,445 2,451 2,422 2,451 1,900
2023/05/31 2,421 2,421 2,401 2,421 2,000
2023/05/30 2,458 2,488 2,420 2,430 3,500
2023/05/29 2,497 2,497 2,427 2,427 2,000
2023/05/26 2,415 2,494 2,410 2,469 1,800
2023/05/25 2,515 2,515 2,401 2,415 3,400
2023/05/24 2,372 2,698 2,372 2,465 14,100
2023/05/23 2,383 2,390 2,362 2,368 2,300
2023/05/22 2,349 2,384 2,344 2,357 2,000
2023/05/19 2,335 2,366 2,312 2,315 1,500
2023/05/18 2,336 2,336 2,302 2,306 2,600
2023/05/17 2,294 2,326 2,282 2,308 1,900
2023/05/16 2,320 2,320 2,320 2,320 100
2023/05/15 2,313 2,345 2,300 2,300 2,000
2023/05/12 2,273 2,349 2,263 2,263 3,200
2023/05/11 2,363 2,363 2,300 2,300 3,000
2023/05/10 2,384 2,384 2,340 2,340 700
2023/05/09 2,386 2,386 2,363 2,384 1,500
2023/05/08 2,386 2,386 2,331 2,365 1,500
2023/05/02 2,376 2,394 2,323 2,394 3,300
2023/05/01 2,267 2,330 2,267 2,330 1,700
2023/04/28 2,238 2,267 2,238 2,267 4,800
2023/04/27 2,222 2,238 2,222 2,238 400
2023/04/26 2,208 2,237 2,207 2,235 2,100
2023/04/25 2,196 2,238 2,190 2,204 3,800
2023/04/24 2,151 2,197 2,151 2,197 700
2023/04/21 2,135 2,169 2,135 2,151 1,500
2023/04/20 2,137 2,139 2,124 2,132 1,800
2023/04/19 2,137 2,137 2,137 2,137 800
2023/04/18 2,127 2,160 2,127 2,131 1,700
2023/04/17 2,123 2,140 2,115 2,127 2,700
2023/04/14 2,135 2,135 2,119 2,120 900
2023/04/13 2,157 2,157 2,116 2,136 1,200
2023/04/12 2,149 2,172 2,149 2,153 3,200
2023/04/11 2,101 2,129 2,101 2,129 800
2023/04/10 2,115 2,139 2,089 2,120 2,400
2023/04/07 2,110 2,115 2,105 2,115 4,400
2023/04/06 2,050 2,070 2,050 2,060 1,500
2023/04/05 2,114 2,114 2,059 2,059 1,000
2023/04/04 2,077 2,175 2,066 2,070 2,100
2023/04/03 2,025 2,094 2,025 2,094 800
2023/03/31 2,052 2,065 2,022 2,024 7,200
2023/03/30 2,125 2,125 2,040 2,040 12,100
2023/03/29 2,106 2,106 2,095 2,095 200
2023/03/28 2,075 2,075 2,041 2,056 3,300
2023/03/27 2,095 2,095 2,088 2,088 1,800
2023/03/24 2,075 2,076 2,075 2,076 600
2023/03/23 2,154 2,154 2,080 2,116 1,700
2023/03/22 2,071 2,104 2,043 2,104 1,100
2023/03/20 2,035 2,280 2,021 2,021 10,300
2023/03/17 2,075 2,076 2,019 2,027 17,900
2023/03/16 2,166 2,277 2,102 2,102 8,400
2023/03/15 2,113 2,167 2,102 2,167 3,500
2023/03/14 2,158 2,158 2,011 2,099 10,500
2023/03/13 2,196 2,196 2,123 2,158 4,300
2023/03/10 2,262 2,262 2,228 2,228 1,100
2023/03/09 2,232 2,297 2,217 2,297 3,000
2023/03/08 2,233 2,267 2,226 2,232 3,700
2023/03/07 2,217 2,284 2,217 2,233 5,900
2023/03/06 2,290 2,290 2,236 2,258 4,500
2023/03/03 2,265 2,327 2,265 2,289 1,700
2023/03/02 2,267 2,269 2,267 2,269 1,300
2023/03/01 2,300 2,300 2,220 2,267 3,600
2023/02/28 2,350 2,350 2,247 2,299 6,500
2023/02/27 2,370 2,370 2,320 2,349 5,200
2023/02/24 2,352 2,363 2,334 2,363 4,800
2023/02/22 2,412 2,412 2,350 2,350 2,600
2023/02/21 2,345 2,385 2,345 2,385 2,700
2023/02/20 2,345 2,385 2,337 2,340 5,400
2023/02/17 2,338 2,372 2,338 2,351 3,200
2023/02/16 2,390 2,421 2,325 2,388 5,900
2023/02/15 2,410 2,470 2,360 2,390 14,300
2023/02/14 2,339 2,410 2,304 2,360 8,000
2023/02/13 2,330 2,391 2,281 2,339 11,800
2023/02/10 2,274 2,442 2,224 2,315 21,000
2023/02/09 2,159 2,295 2,158 2,231 5,600
2023/02/08 2,120 2,210 2,086 2,190 11,700
2023/02/07 2,137 2,137 2,118 2,120 2,200
2023/02/06 2,135 2,161 2,082 2,097 6,600
2023/02/03 2,031 2,200 2,031 2,200 8,100
2023/02/02 1,990 2,086 1,990 2,028 9,700
2023/02/01 2,007 2,009 1,986 1,986 5,300
2023/01/31 2,036 2,036 1,982 1,992 7,400
2023/01/30 1,998 2,058 1,954 1,998 38,200
2023/01/27 2,088 2,130 2,042 2,116 24,900
2023/01/26 2,132 2,150 2,085 2,089 15,800
2023/01/25 2,190 2,194 2,127 2,167 8,400
2023/01/24 2,225 2,225 2,124 2,140 12,800
2023/01/23 2,099 2,191 2,096 2,190 16,400
2023/01/20 2,042 2,095 2,042 2,091 4,900
2023/01/19 2,016 2,045 2,016 2,040 5,100
2023/01/18 2,026 2,030 2,010 2,017 2,700
2023/01/17 2,008 2,020 2,000 2,018 4,400
2023/01/16 2,000 2,020 1,999 2,008 8,700
2023/01/13 1,995 2,010 1,995 1,998 4,500
2023/01/12 2,000 2,017 1,991 1,995 5,500
2023/01/11 2,000 2,025 1,988 2,010 8,500
2023/01/10 1,977 1,999 1,975 1,998 6,700
2023/01/06 1,971 1,993 1,960 1,987 4,900
2023/01/05 2,036 2,046 1,970 1,975 17,800
2023/01/04 1,998 2,099 1,984 2,010 19,300

このページの先頭へ