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

ｎｍｓホールディングス(2162)の株価時系列情報

ｎｍｓホールディングス(2162)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
2026/07/08 539 539 538 538 91,300
2026/07/07 539 539 539 539 51,300
2026/07/06 539 540 539 539 94,900
2026/07/03 539 540 539 539 25,900
2026/07/02 539 540 539 539 29,700
2026/07/01 540 540 539 539 67,000
2026/06/30 539 540 539 539 139,800
2026/06/29 539 540 539 539 49,100
2026/06/26 539 539 538 539 70,700
2026/06/25 539 540 538 539 83,500
2026/06/24 538 539 538 538 62,100
2026/06/23 539 540 538 538 83,800
2026/06/22 539 539 538 539 454,000
2026/06/19 538 539 538 538 870,000
2026/06/18 539 539 538 538 194,500
2026/06/17 538 539 538 538 83,900
2026/06/16 538 539 538 538 70,800
2026/06/15 538 539 538 538 133,500
2026/06/12 538 539 538 538 205,800
2026/06/11 538 539 538 538 152,200
2026/06/10 538 539 538 538 172,000
2026/06/09 538 539 538 538 113,700
2026/06/08 538 539 538 538 335,700
2026/06/05 538 539 538 538 217,400
2026/06/04 538 539 538 538 289,900
2026/06/03 538 539 538 538 920,400
2026/06/02 538 539 538 538 1,644,500
2026/06/01 471 471 471 471 9,500
2026/05/29 398 398 390 391 26,700
2026/05/28 395 398 394 396 8,800
2026/05/27 395 399 392 395 36,200
2026/05/26 400 403 395 395 43,100
2026/05/25 398 404 397 402 28,600
2026/05/22 395 398 395 398 15,500
2026/05/21 398 399 393 398 101,600
2026/05/20 399 399 394 399 12,000
2026/05/19 399 399 395 398 9,000
2026/05/18 393 399 390 396 14,800
2026/05/15 395 401 395 395 13,900
2026/05/14 400 403 391 398 42,300
2026/05/13 420 420 391 400 64,000
2026/05/12 397 424 397 422 61,700
2026/05/11 400 400 395 399 24,500
2026/05/08 398 399 395 399 15,200
2026/05/07 401 401 395 395 15,300
2026/05/01 403 403 397 400 21,300
2026/04/30 396 397 389 395 31,300
2026/04/28 392 399 392 399 7,700
2026/04/27 397 401 392 395 20,400
2026/04/24 401 401 398 399 7,000
2026/04/23 403 403 398 398 16,000
2026/04/22 403 405 400 401 9,100
2026/04/21 406 408 404 404 18,200
2026/04/20 402 406 401 406 17,600
2026/04/17 396 403 396 401 15,500
2026/04/16 393 399 393 396 214,900
2026/04/15 392 393 390 393 10,300
2026/04/14 389 391 387 390 8,000
2026/04/13 396 396 386 390 21,700
2026/04/10 392 396 392 393 8,900
2026/04/09 397 398 390 393 32,500
2026/04/08 394 397 394 396 37,300
2026/04/07 396 400 395 395 12,100
2026/04/06 399 400 396 396 18,800
2026/04/03 399 401 395 399 21,600
2026/03/27 404 405 402 405 44,900
2026/03/26 403 411 399 404 60,100
2026/03/25 403 405 397 404 90,000
2026/03/24 408 411 396 400 75,400
2026/03/23 402 419 382 400 294,800
2026/03/19 444 449 444 445 10,900
2026/03/18 445 450 445 446 206,200
2026/03/17 450 451 443 443 12,900
2026/03/16 447 450 447 447 8,700
2026/03/13 452 455 450 450 9,900
2026/03/12 460 461 453 455 9,000
2026/03/11 458 462 456 460 8,100
2026/03/10 452 461 452 458 23,800
2026/03/09 452 454 442 451 14,400
2026/03/06 453 468 448 462 28,700
2026/03/05 444 457 442 454 25,700
2026/03/04 445 449 438 441 27,600
2026/03/03 450 458 445 456 52,800
2026/03/02 449 451 439 440 41,700
2026/02/27 448 461 445 454 33,600
2026/02/26 452 452 447 449 15,200
2026/02/25 443 450 440 449 19,300
2026/02/24 440 442 438 439 9,000
2026/02/20 443 444 440 441 13,200
2026/02/19 442 447 442 446 8,800
2026/02/18 441 445 436 440 209,600
2026/02/17 443 446 442 443 6,200
2026/02/16 438 448 438 443 27,900
2026/02/13 442 445 439 439 19,300
2026/02/12 449 451 441 448 36,800
2026/02/10 456 459 448 453 53,100
2026/02/09 467 470 457 458 41,900
2026/02/06 462 466 460 464 12,300
2026/02/05 466 466 457 461 17,600
2026/02/04 465 466 460 466 6,000
2026/02/03 466 466 456 462 20,000
2026/02/02 460 466 458 463 22,400
2026/01/30 466 467 462 462 11,200
2026/01/29 464 468 457 467 9,000
2026/01/28 475 475 464 466 25,600
2026/01/27 478 479 473 478 8,200
2026/01/26 479 479 471 479 16,600
2026/01/23 487 487 479 480 13,000
2026/01/22 487 487 477 483 11,900
2026/01/21 482 489 479 487 18,400
2026/01/20 494 494 484 486 16,000
2026/01/19 482 497 482 488 33,300
2026/01/16 485 487 477 482 18,300
2026/01/15 481 486 478 485 15,900
2026/01/14 478 487 478 481 18,800
2026/01/13 490 490 479 479 31,900
2026/01/09 491 491 482 486 25,600
2026/01/08 491 495 489 491 29,300
2026/01/07 491 497 491 495 19,800
2026/01/06 498 500 492 495 23,200
2026/01/05 483 502 483 498 114,500
2025/12/30 479 483 476 483 14,200
2025/12/29 476 485 476 479 18,300
2025/12/26 472 475 458 475 80,300
2025/12/25 480 480 474 476 30,900
2025/12/24 484 484 470 475 43,300
2025/12/23 436 476 436 476 160,200
2025/12/22 467 467 432 435 247,200
2025/12/19 478 478 472 475 25,400
2025/12/18 478 478 473 478 14,600
2025/12/17 486 486 477 478 30,000
2025/12/16 480 488 476 487 13,400
2025/12/15 480 488 473 480 37,200
2025/12/12 491 493 480 480 42,400
2025/12/11 507 507 486 493 88,400
2025/12/10 498 512 495 507 136,100
2025/12/09 483 498 483 495 65,700
2025/12/08 484 492 474 483 90,600
2025/12/05 473 490 471 483 155,400
2025/12/04 449 475 449 472 130,700
2025/12/03 444 451 443 451 22,200
2025/12/02 446 446 443 444 12,200
2025/12/01 455 456 446 446 45,100
2025/11/28 456 458 455 457 44,900
2025/11/27 445 457 445 457 48,800
2025/11/26 438 445 435 441 44,100
2025/11/25 444 444 436 438 14,200
2025/11/21 435 443 430 439 51,900
2025/11/20 430 437 428 436 17,800
2025/11/19 429 431 426 430 13,900
2025/11/18 436 439 428 429 34,300
2025/11/17 440 444 436 440 18,500
2025/11/14 433 444 433 444 25,400
2025/11/13 440 443 437 440 14,700
2025/11/12 442 450 439 440 44,700
2025/11/11 442 444 438 443 38,100
2025/11/10 436 445 430 442 178,300
2025/11/07 426 435 426 428 24,000
2025/11/06 426 433 426 432 9,400
2025/11/05 433 433 418 426 46,900
2025/11/04 434 436 432 432 20,200
2025/10/31 437 439 433 434 14,500
2025/10/30 439 440 433 435 22,500
2025/10/29 439 441 437 439 22,900
2025/10/28 445 445 437 437 46,200
2025/10/27 446 449 443 444 25,800
2025/10/24 448 448 446 446 16,600
2025/10/23 447 453 446 448 38,200
2025/10/22 439 455 438 455 54,000
2025/10/21 443 447 440 441 40,100
2025/10/20 442 447 441 443 33,100
2025/10/17 445 446 439 440 24,300
2025/10/16 451 454 446 446 28,800
2025/10/15 448 451 444 450 39,100
2025/10/14 440 450 439 440 44,800
2025/10/10 447 447 435 438 24,000
2025/10/09 444 449 442 444 15,700
2025/10/08 443 448 441 445 25,300
2025/10/07 441 443 438 442 32,000
2025/10/06 440 445 435 440 82,900
2025/10/03 428 432 427 432 51,200
2025/10/02 440 443 432 432 50,400
2025/10/01 449 450 440 440 88,100
2025/09/30 455 459 449 450 71,500
2025/09/29 460 461 455 455 25,600
2025/09/26 458 465 455 459 55,700
2025/09/25 461 463 461 461 23,300
2025/09/24 463 464 457 460 51,900
2025/09/22 466 478 462 464 54,800
2025/09/19 464 471 459 461 68,800
2025/09/18 464 465 459 459 29,300
2025/09/17 460 467 457 463 23,000
2025/09/16 461 462 456 461 16,200
2025/09/12 470 470 459 461 25,200
2025/09/11 484 484 465 465 65,600
2025/09/10 460 483 460 483 82,000
2025/09/09 468 468 459 459 29,300
2025/09/08 460 464 455 464 54,600
2025/09/05 456 456 451 452 39,100
2025/09/04 448 453 448 452 46,200

このページの先頭へ