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 |
---|---|---|---|---|---|
2024/04/17 | 412 | 420 | 402 | 405 | 124,600 |
2024/04/16 | 413 | 417 | 410 | 411 | 71,000 |
2024/04/15 | 413 | 420 | 408 | 418 | 98,000 |
2024/04/12 | 410 | 415 | 406 | 414 | 80,300 |
2024/04/11 | 410 | 413 | 401 | 402 | 101,900 |
2024/04/10 | 414 | 420 | 411 | 411 | 79,800 |
2024/04/09 | 405 | 414 | 405 | 414 | 104,900 |
2024/04/08 | 410 | 413 | 399 | 402 | 127,300 |
2024/04/05 | 405 | 411 | 402 | 410 | 155,500 |
2024/04/04 | 412 | 421 | 405 | 410 | 277,900 |
2024/04/03 | 401 | 415 | 399 | 407 | 284,700 |
2024/04/02 | 404 | 413 | 398 | 409 | 327,200 |
2024/04/01 | 390 | 399 | 384 | 391 | 364,800 |
2024/03/29 | 378 | 389 | 374 | 385 | 158,500 |
2024/03/28 | 366 | 378 | 364 | 378 | 117,400 |
2024/03/27 | 361 | 367 | 361 | 366 | 51,000 |
2024/03/26 | 362 | 362 | 357 | 359 | 74,700 |
2024/03/25 | 367 | 373 | 362 | 363 | 130,200 |
2024/03/22 | 367 | 368 | 362 | 368 | 53,800 |
2024/03/21 | 365 | 369 | 362 | 367 | 103,700 |
2024/03/19 | 357 | 363 | 355 | 361 | 47,200 |
2024/03/18 | 354 | 359 | 351 | 359 | 117,400 |
2024/03/15 | 349 | 350 | 346 | 346 | 44,800 |
2024/03/14 | 350 | 354 | 349 | 351 | 38,000 |
2024/03/13 | 356 | 359 | 349 | 351 | 63,600 |
2024/03/12 | 345 | 354 | 341 | 354 | 82,400 |
2024/03/11 | 354 | 356 | 343 | 348 | 141,700 |
2024/03/08 | 353 | 363 | 352 | 359 | 187,700 |
2024/03/07 | 360 | 360 | 352 | 354 | 72,100 |
2024/03/06 | 352 | 359 | 351 | 358 | 80,600 |
2024/03/05 | 350 | 362 | 347 | 355 | 109,500 |
2024/03/04 | 359 | 359 | 350 | 350 | 62,000 |
2024/03/01 | 376 | 377 | 360 | 360 | 107,200 |
2024/02/29 | 366 | 372 | 360 | 370 | 171,800 |
2024/02/28 | 354 | 360 | 354 | 356 | 58,300 |
2024/02/27 | 350 | 355 | 350 | 353 | 35,700 |
2024/02/26 | 353 | 355 | 350 | 350 | 58,500 |
2024/02/22 | 353 | 353 | 345 | 352 | 50,600 |
2024/02/21 | 350 | 350 | 344 | 349 | 51,300 |
2024/02/20 | 350 | 354 | 344 | 352 | 95,000 |
2024/02/19 | 337 | 344 | 336 | 343 | 74,500 |
2024/02/16 | 337 | 344 | 333 | 337 | 150,700 |
2024/02/15 | 337 | 340 | 331 | 336 | 180,200 |
2024/02/14 | 344 | 359 | 338 | 343 | 254,300 |
2024/02/13 | 369 | 372 | 324 | 342 | 586,200 |
2024/02/09 | 352 | 356 | 347 | 356 | 122,800 |
2024/02/08 | 357 | 357 | 348 | 353 | 127,800 |
2024/02/07 | 362 | 362 | 352 | 359 | 133,000 |
2024/02/06 | 371 | 371 | 362 | 363 | 68,800 |
2024/02/05 | 368 | 372 | 366 | 372 | 49,600 |
2024/02/02 | 372 | 372 | 367 | 368 | 34,100 |
2024/02/01 | 375 | 376 | 368 | 370 | 90,200 |
2024/01/31 | 382 | 384 | 373 | 379 | 113,900 |
2024/01/30 | 385 | 389 | 382 | 382 | 98,900 |
2024/01/29 | 371 | 394 | 370 | 389 | 353,500 |
2024/01/26 | 370 | 372 | 365 | 365 | 62,900 |
2024/01/25 | 369 | 374 | 368 | 372 | 63,300 |
2024/01/24 | 365 | 370 | 365 | 369 | 47,600 |
2024/01/23 | 374 | 374 | 365 | 365 | 74,400 |
2024/01/22 | 365 | 371 | 365 | 370 | 85,400 |
2024/01/19 | 362 | 369 | 362 | 362 | 100,200 |
2024/01/18 | 356 | 362 | 355 | 359 | 62,400 |
2024/01/17 | 361 | 366 | 356 | 356 | 91,000 |
2024/01/16 | 367 | 370 | 360 | 360 | 113,300 |
2024/01/15 | 367 | 372 | 365 | 369 | 86,500 |
2024/01/12 | 368 | 371 | 360 | 365 | 55,400 |
2024/01/11 | 375 | 375 | 366 | 368 | 94,600 |
2024/01/10 | 374 | 375 | 371 | 371 | 62,500 |
2024/01/09 | 374 | 376 | 372 | 376 | 41,900 |
2024/01/05 | 378 | 378 | 370 | 370 | 102,900 |
2024/01/04 | 359 | 374 | 355 | 374 | 117,200 |
2023/12/29 | 363 | 365 | 358 | 362 | 59,100 |
2023/12/28 | 346 | 364 | 344 | 364 | 171,700 |
2023/12/27 | 338 | 344 | 338 | 341 | 237,300 |
2023/12/26 | 341 | 345 | 339 | 342 | 208,500 |
2023/12/25 | 351 | 352 | 341 | 341 | 88,300 |
2023/12/22 | 351 | 353 | 349 | 350 | 63,200 |
2023/12/21 | 350 | 353 | 347 | 351 | 83,300 |
2023/12/20 | 350 | 362 | 350 | 355 | 177,500 |
2023/12/19 | 341 | 348 | 337 | 345 | 157,600 |
2023/12/18 | 339 | 347 | 335 | 340 | 216,800 |
2023/12/15 | 343 | 345 | 339 | 340 | 170,800 |
2023/12/14 | 350 | 352 | 340 | 346 | 231,800 |
2023/12/13 | 360 | 362 | 346 | 351 | 446,100 |
2023/12/12 | 383 | 383 | 368 | 369 | 134,300 |
2023/12/11 | 376 | 378 | 373 | 377 | 91,600 |
2023/12/08 | 382 | 382 | 365 | 368 | 295,100 |
2023/12/07 | 385 | 386 | 376 | 384 | 143,500 |
2023/12/06 | 382 | 387 | 382 | 383 | 59,300 |
2023/12/05 | 391 | 391 | 381 | 384 | 178,300 |
2023/12/04 | 393 | 395 | 389 | 391 | 46,100 |
2023/12/01 | 398 | 398 | 389 | 390 | 66,200 |
2023/11/30 | 396 | 400 | 392 | 396 | 78,300 |
2023/11/29 | 403 | 405 | 395 | 395 | 128,400 |
2023/11/28 | 410 | 413 | 404 | 405 | 70,200 |
2023/11/27 | 420 | 422 | 410 | 411 | 60,300 |
2023/11/24 | 416 | 425 | 416 | 419 | 86,100 |
2023/11/22 | 428 | 429 | 418 | 418 | 121,300 |
2023/11/21 | 436 | 436 | 423 | 429 | 147,600 |
2023/11/20 | 429 | 440 | 429 | 431 | 324,800 |
2023/11/17 | 408 | 423 | 408 | 421 | 165,700 |
2023/11/16 | 407 | 413 | 403 | 413 | 90,300 |
2023/11/15 | 400 | 415 | 400 | 407 | 172,100 |
2023/11/14 | 405 | 418 | 397 | 400 | 244,300 |
2023/11/13 | 406 | 416 | 368 | 390 | 438,100 |
2023/11/10 | 396 | 404 | 394 | 401 | 81,600 |
2023/11/09 | 395 | 400 | 394 | 399 | 51,700 |
2023/11/08 | 402 | 402 | 393 | 394 | 76,700 |
2023/11/07 | 407 | 408 | 402 | 402 | 34,100 |
2023/11/06 | 403 | 413 | 402 | 408 | 115,400 |
2023/11/02 | 395 | 399 | 393 | 396 | 37,200 |
2023/11/01 | 397 | 400 | 393 | 393 | 75,600 |
2023/10/31 | 393 | 394 | 378 | 387 | 146,100 |
2023/10/30 | 399 | 400 | 389 | 391 | 155,800 |
2023/10/27 | 399 | 407 | 396 | 407 | 84,000 |
2023/10/26 | 400 | 407 | 395 | 399 | 71,100 |
2023/10/25 | 407 | 415 | 405 | 408 | 52,300 |
2023/10/24 | 399 | 406 | 385 | 406 | 103,200 |
2023/10/23 | 409 | 412 | 394 | 395 | 159,900 |
2023/10/20 | 402 | 413 | 400 | 412 | 90,600 |
2023/10/19 | 406 | 411 | 405 | 409 | 53,400 |
2023/10/18 | 408 | 414 | 406 | 413 | 51,700 |
2023/10/17 | 408 | 409 | 402 | 407 | 50,400 |
2023/10/16 | 399 | 404 | 396 | 398 | 63,000 |
2023/10/13 | 416 | 416 | 401 | 401 | 68,700 |
2023/10/12 | 414 | 417 | 411 | 413 | 50,600 |
2023/10/11 | 413 | 416 | 411 | 412 | 47,600 |
2023/10/10 | 416 | 422 | 414 | 414 | 90,800 |
2023/10/06 | 400 | 409 | 396 | 409 | 47,300 |
2023/10/05 | 392 | 402 | 390 | 402 | 95,400 |
2023/10/04 | 393 | 399 | 377 | 388 | 254,500 |
2023/10/03 | 414 | 414 | 400 | 400 | 156,400 |
2023/10/02 | 426 | 426 | 411 | 413 | 81,800 |
2023/09/29 | 423 | 427 | 411 | 419 | 136,900 |
2023/09/28 | 426 | 430 | 422 | 423 | 26,700 |
2023/09/27 | 428 | 431 | 424 | 426 | 64,300 |
2023/09/26 | 438 | 440 | 430 | 433 | 77,500 |
2023/09/25 | 429 | 439 | 426 | 439 | 99,600 |
2023/09/22 | 408 | 431 | 405 | 430 | 120,300 |
2023/09/21 | 428 | 428 | 413 | 413 | 108,700 |
2023/09/20 | 430 | 431 | 422 | 426 | 72,800 |
2023/09/19 | 431 | 433 | 423 | 430 | 67,600 |
2023/09/15 | 446 | 447 | 428 | 430 | 183,100 |
2023/09/14 | 442 | 445 | 437 | 440 | 73,300 |
2023/09/13 | 451 | 452 | 441 | 442 | 78,400 |
2023/09/12 | 451 | 456 | 449 | 455 | 50,100 |
2023/09/11 | 457 | 458 | 441 | 450 | 189,000 |
2023/09/08 | 459 | 469 | 453 | 455 | 148,800 |
2023/09/07 | 460 | 466 | 456 | 463 | 118,500 |
2023/09/06 | 459 | 462 | 453 | 461 | 210,300 |
2023/09/05 | 466 | 471 | 457 | 462 | 375,100 |
2023/09/04 | 447 | 473 | 446 | 471 | 632,800 |
2023/09/01 | 433 | 447 | 433 | 445 | 327,100 |
2023/08/31 | 428 | 442 | 425 | 439 | 234,000 |
2023/08/30 | 432 | 435 | 424 | 426 | 123,200 |
2023/08/29 | 428 | 430 | 422 | 428 | 165,000 |
2023/08/28 | 413 | 426 | 413 | 426 | 177,200 |
2023/08/25 | 407 | 416 | 406 | 409 | 157,200 |
2023/08/24 | 410 | 412 | 405 | 407 | 64,300 |
2023/08/23 | 406 | 413 | 402 | 408 | 167,200 |
2023/08/22 | 414 | 414 | 403 | 403 | 114,000 |
2023/08/21 | 392 | 414 | 387 | 408 | 387,700 |
2023/08/18 | 407 | 407 | 394 | 394 | 546,500 |
2023/08/17 | 423 | 424 | 409 | 419 | 287,800 |
2023/08/16 | 411 | 431 | 411 | 427 | 346,900 |
2023/08/15 | 410 | 419 | 409 | 417 | 164,100 |
2023/08/14 | 420 | 421 | 407 | 407 | 369,900 |
2023/08/10 | 420 | 427 | 417 | 424 | 203,000 |
2023/08/09 | 443 | 443 | 412 | 423 | 805,400 |
2023/08/08 | 462 | 475 | 451 | 451 | 846,000 |
2023/08/07 | 433 | 465 | 429 | 462 | 998,600 |
2023/08/04 | 440 | 445 | 431 | 434 | 180,100 |
2023/08/03 | 438 | 445 | 433 | 445 | 270,000 |
2023/08/02 | 454 | 462 | 443 | 448 | 462,700 |
2023/08/01 | 456 | 459 | 437 | 446 | 439,200 |
2023/07/31 | 426 | 470 | 423 | 451 | 1,600,000 |
2023/07/28 | 423 | 427 | 417 | 422 | 234,800 |
2023/07/27 | 435 | 437 | 425 | 431 | 143,100 |
2023/07/26 | 429 | 432 | 422 | 432 | 119,500 |
2023/07/25 | 417 | 432 | 413 | 428 | 258,700 |
2023/07/24 | 407 | 418 | 402 | 418 | 252,300 |
2023/07/21 | 411 | 411 | 404 | 406 | 81,500 |
2023/07/20 | 415 | 415 | 408 | 411 | 59,600 |
2023/07/19 | 415 | 417 | 411 | 416 | 83,500 |
2023/07/18 | 415 | 417 | 410 | 414 | 75,900 |
2023/07/14 | 426 | 429 | 414 | 414 | 132,400 |
2023/07/13 | 414 | 425 | 411 | 425 | 121,500 |
2023/07/12 | 416 | 420 | 410 | 415 | 118,200 |
2023/07/11 | 408 | 419 | 406 | 418 | 157,800 |
2023/07/10 | 403 | 407 | 398 | 406 | 189,400 |
2023/07/07 | 405 | 414 | 403 | 409 | 165,600 |
2023/07/06 | 420 | 420 | 407 | 409 | 250,400 |
2023/07/05 | 438 | 442 | 421 | 424 | 357,800 |
2023/07/04 | 430 | 440 | 425 | 437 | 445,400 |
2023/07/03 | 423 | 437 | 422 | 435 | 626,600 |
2023/06/30 | 406 | 407 | 401 | 407 | 122,300 |
2023/06/29 | 414 | 419 | 400 | 409 | 162,100 |
2023/06/28 | 408 | 412 | 400 | 407 | 168,100 |
2023/06/27 | 406 | 410 | 398 | 405 | 223,900 |
2023/06/26 | 411 | 417 | 404 | 408 | 267,600 |