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 |
|---|---|---|---|---|---|
| 2025/06/13 | 594 | 599 | 579 | 590 | 53,600 |
| 2025/06/12 | 600 | 601 | 585 | 594 | 69,700 |
| 2025/06/11 | 611 | 617 | 604 | 604 | 36,000 |
| 2025/06/10 | 610 | 623 | 610 | 614 | 43,300 |
| 2025/06/09 | 606 | 619 | 606 | 610 | 59,800 |
| 2025/06/06 | 620 | 624 | 603 | 606 | 79,300 |
| 2025/06/05 | 615 | 628 | 614 | 618 | 69,700 |
| 2025/06/04 | 621 | 638 | 618 | 619 | 106,500 |
| 2025/06/03 | 621 | 635 | 616 | 621 | 151,200 |
| 2025/06/02 | 624 | 625 | 610 | 624 | 132,000 |
| 2025/05/30 | 590 | 624 | 588 | 624 | 196,400 |
| 2025/05/29 | 585 | 598 | 578 | 587 | 107,000 |
| 2025/05/28 | 552 | 585 | 552 | 584 | 107,800 |
| 2025/05/27 | 542 | 554 | 540 | 552 | 42,800 |
| 2025/05/26 | 553 | 554 | 539 | 543 | 39,900 |
| 2025/05/23 | 551 | 564 | 543 | 545 | 70,900 |
| 2025/05/22 | 550 | 569 | 547 | 551 | 80,900 |
| 2025/05/21 | 558 | 567 | 544 | 548 | 77,700 |
| 2025/05/20 | 545 | 585 | 542 | 558 | 167,100 |
| 2025/05/19 | 552 | 556 | 522 | 536 | 113,400 |
| 2025/05/16 | 560 | 574 | 551 | 558 | 131,900 |
| 2025/05/15 | 544 | 559 | 536 | 541 | 74,300 |
| 2025/05/14 | 553 | 570 | 543 | 547 | 168,000 |
| 2025/05/13 | 561 | 561 | 543 | 547 | 104,700 |
| 2025/05/12 | 563 | 574 | 546 | 555 | 324,200 |
| 2025/05/09 | 582 | 590 | 566 | 569 | 136,700 |
| 2025/05/08 | 605 | 606 | 583 | 590 | 157,400 |
| 2025/05/07 | 616 | 627 | 602 | 603 | 155,400 |
| 2025/05/02 | 624 | 642 | 615 | 615 | 254,900 |
| 2025/05/01 | 614 | 638 | 614 | 624 | 226,000 |
| 2025/04/30 | 616 | 643 | 612 | 613 | 239,700 |
| 2025/04/28 | 630 | 647 | 620 | 622 | 248,000 |
| 2025/04/25 | 636 | 656 | 602 | 640 | 872,600 |
| 2025/04/24 | 569 | 641 | 565 | 640 | 1,286,100 |
| 2025/04/23 | 530 | 580 | 528 | 576 | 867,300 |
| 2025/04/22 | 538 | 547 | 523 | 531 | 208,100 |
| 2025/04/21 | 508 | 555 | 482 | 545 | 586,900 |
| 2025/04/18 | 469 | 522 | 467 | 518 | 657,600 |
| 2025/04/17 | 461 | 474 | 460 | 470 | 59,600 |
| 2025/04/16 | 464 | 466 | 456 | 464 | 68,200 |
| 2025/04/15 | 471 | 474 | 454 | 456 | 88,300 |
| 2025/04/14 | 449 | 474 | 449 | 468 | 150,300 |
| 2025/04/11 | 438 | 441 | 420 | 441 | 109,100 |
| 2025/04/10 | 460 | 460 | 435 | 444 | 159,500 |
| 2025/04/09 | 438 | 446 | 401 | 420 | 317,500 |
| 2025/04/08 | 453 | 479 | 446 | 446 | 189,500 |
| 2025/04/07 | 402 | 460 | 402 | 440 | 461,600 |
| 2025/04/04 | 475 | 478 | 434 | 450 | 221,200 |
| 2025/04/03 | 496 | 504 | 483 | 483 | 200,600 |
| 2025/04/02 | 504 | 513 | 496 | 507 | 134,000 |
| 2025/04/01 | 522 | 529 | 506 | 514 | 217,900 |
| 2025/03/31 | 520 | 530 | 517 | 526 | 258,700 |
| 2025/03/28 | 513 | 530 | 500 | 521 | 427,900 |
| 2025/03/27 | 523 | 555 | 520 | 523 | 1,017,700 |
| 2025/03/26 | 526 | 535 | 515 | 523 | 917,800 |
| 2025/03/25 | 507 | 544 | 506 | 536 | 1,317,100 |
| 2025/03/24 | 455 | 527 | 455 | 527 | 2,741,100 |
| 2025/03/21 | 431 | 451 | 429 | 447 | 510,600 |
| 2025/03/19 | 429 | 433 | 425 | 427 | 90,400 |
| 2025/03/18 | 421 | 431 | 419 | 430 | 124,000 |
| 2025/03/17 | 430 | 439 | 421 | 425 | 356,200 |
| 2025/03/14 | 408 | 418 | 407 | 416 | 145,100 |
| 2025/03/13 | 399 | 402 | 395 | 401 | 98,400 |
| 2025/03/12 | 388 | 402 | 383 | 402 | 172,500 |
| 2025/03/11 | 366 | 390 | 363 | 382 | 499,800 |
| 2025/03/10 | 372 | 373 | 360 | 361 | 63,600 |
| 2025/03/07 | 369 | 377 | 369 | 372 | 42,700 |
| 2025/03/06 | 372 | 381 | 371 | 371 | 104,700 |
| 2025/03/05 | 362 | 369 | 360 | 366 | 55,500 |
| 2025/03/04 | 366 | 367 | 360 | 363 | 45,200 |
| 2025/03/03 | 366 | 369 | 363 | 365 | 38,000 |
| 2025/02/28 | 365 | 372 | 363 | 366 | 112,000 |
| 2025/02/27 | 362 | 372 | 362 | 372 | 99,000 |
| 2025/02/26 | 364 | 367 | 358 | 362 | 101,600 |
| 2025/02/25 | 367 | 371 | 363 | 364 | 71,400 |
| 2025/02/21 | 366 | 372 | 364 | 372 | 54,200 |
| 2025/02/20 | 373 | 377 | 367 | 367 | 117,500 |
| 2025/02/19 | 356 | 373 | 356 | 369 | 217,900 |
| 2025/02/18 | 362 | 365 | 355 | 355 | 134,700 |
| 2025/02/17 | 366 | 377 | 360 | 361 | 290,800 |
| 2025/02/14 | 399 | 405 | 345 | 371 | 534,000 |
| 2025/02/13 | 398 | 410 | 396 | 404 | 284,000 |
| 2025/02/12 | 405 | 407 | 394 | 397 | 200,900 |
| 2025/02/10 | 402 | 409 | 402 | 406 | 54,800 |
| 2025/02/07 | 405 | 407 | 399 | 402 | 184,700 |
| 2025/02/06 | 405 | 408 | 400 | 405 | 80,200 |
| 2025/02/05 | 402 | 405 | 400 | 405 | 224,700 |
| 2025/02/04 | 406 | 411 | 397 | 402 | 377,200 |
| 2025/02/03 | 393 | 414 | 392 | 407 | 187,800 |
| 2025/01/31 | 396 | 412 | 396 | 399 | 272,200 |
| 2025/01/30 | 398 | 403 | 395 | 396 | 84,400 |
| 2025/01/29 | 398 | 405 | 390 | 399 | 340,400 |
| 2025/01/28 | 388 | 410 | 388 | 399 | 475,900 |
| 2025/01/27 | 363 | 383 | 362 | 382 | 165,400 |
| 2025/01/24 | 353 | 366 | 353 | 359 | 69,000 |
| 2025/01/23 | 353 | 357 | 347 | 353 | 62,500 |
| 2025/01/22 | 357 | 358 | 348 | 354 | 102,000 |
| 2025/01/21 | 350 | 357 | 345 | 352 | 87,600 |
| 2025/01/20 | 346 | 351 | 346 | 349 | 37,800 |
| 2025/01/17 | 345 | 348 | 333 | 346 | 137,200 |
| 2025/01/16 | 359 | 361 | 346 | 350 | 103,000 |
| 2025/01/15 | 364 | 366 | 352 | 361 | 152,900 |
| 2025/01/14 | 401 | 401 | 352 | 356 | 514,300 |
| 2025/01/10 | 400 | 408 | 396 | 403 | 60,100 |
| 2025/01/09 | 399 | 409 | 396 | 406 | 136,400 |
| 2025/01/08 | 391 | 400 | 390 | 399 | 58,100 |
| 2025/01/07 | 399 | 400 | 391 | 393 | 86,000 |
| 2025/01/06 | 384 | 400 | 383 | 392 | 202,000 |
| 2024/12/30 | 390 | 390 | 380 | 380 | 101,300 |
| 2024/12/27 | 360 | 378 | 360 | 375 | 126,800 |
| 2024/12/26 | 355 | 362 | 355 | 360 | 171,000 |
| 2024/12/25 | 358 | 358 | 353 | 353 | 95,200 |
| 2024/12/24 | 360 | 364 | 355 | 359 | 70,300 |
| 2024/12/23 | 369 | 369 | 356 | 363 | 124,900 |
| 2024/12/20 | 352 | 371 | 351 | 365 | 202,000 |
| 2024/12/19 | 345 | 358 | 343 | 352 | 147,700 |
| 2024/12/18 | 353 | 354 | 348 | 349 | 69,100 |
| 2024/12/17 | 355 | 356 | 348 | 351 | 110,300 |
| 2024/12/16 | 373 | 379 | 358 | 358 | 222,300 |
| 2024/12/13 | 336 | 372 | 333 | 369 | 491,000 |
| 2024/12/12 | 342 | 342 | 337 | 337 | 22,800 |
| 2024/12/11 | 343 | 344 | 339 | 340 | 33,200 |
| 2024/12/10 | 351 | 351 | 344 | 344 | 59,800 |
| 2024/12/09 | 358 | 362 | 348 | 349 | 84,400 |
| 2024/12/06 | 350 | 365 | 347 | 358 | 196,500 |
| 2024/12/05 | 332 | 351 | 332 | 351 | 217,700 |
| 2024/12/04 | 334 | 337 | 333 | 333 | 30,300 |
| 2024/12/03 | 328 | 338 | 328 | 338 | 74,800 |
| 2024/12/02 | 325 | 331 | 319 | 331 | 147,600 |
| 2024/11/29 | 325 | 327 | 319 | 325 | 74,900 |
| 2024/11/28 | 324 | 325 | 319 | 323 | 135,300 |
| 2024/11/27 | 330 | 330 | 320 | 326 | 95,400 |
| 2024/11/26 | 336 | 336 | 329 | 332 | 79,600 |
| 2024/11/25 | 337 | 339 | 334 | 335 | 55,200 |
| 2024/11/22 | 331 | 335 | 331 | 334 | 38,900 |
| 2024/11/21 | 334 | 335 | 331 | 331 | 63,200 |
| 2024/11/20 | 326 | 335 | 326 | 332 | 71,000 |
| 2024/11/19 | 323 | 327 | 321 | 325 | 77,800 |
| 2024/11/18 | 320 | 326 | 320 | 321 | 56,100 |
| 2024/11/15 | 325 | 327 | 317 | 326 | 142,200 |
| 2024/11/14 | 333 | 333 | 324 | 327 | 98,500 |
| 2024/11/13 | 330 | 344 | 329 | 335 | 135,700 |
| 2024/11/12 | 325 | 333 | 321 | 326 | 251,600 |
| 2024/11/11 | 343 | 353 | 322 | 333 | 557,800 |
| 2024/11/08 | 354 | 355 | 342 | 348 | 129,600 |
| 2024/11/07 | 350 | 352 | 348 | 350 | 61,200 |
| 2024/11/06 | 347 | 353 | 344 | 350 | 100,500 |
| 2024/11/05 | 355 | 355 | 341 | 347 | 126,700 |
| 2024/11/01 | 354 | 357 | 348 | 351 | 143,500 |
| 2024/10/31 | 360 | 363 | 358 | 362 | 196,700 |
| 2024/10/30 | 362 | 363 | 357 | 360 | 63,300 |
| 2024/10/29 | 360 | 362 | 355 | 362 | 65,600 |
| 2024/10/28 | 346 | 362 | 345 | 362 | 110,700 |
| 2024/10/25 | 347 | 349 | 337 | 348 | 169,400 |
| 2024/10/24 | 344 | 353 | 329 | 345 | 615,900 |
| 2024/10/23 | 371 | 373 | 359 | 360 | 210,000 |
| 2024/10/22 | 398 | 398 | 371 | 377 | 206,200 |
| 2024/10/21 | 400 | 402 | 395 | 399 | 36,700 |
| 2024/10/18 | 401 | 402 | 394 | 399 | 51,300 |
| 2024/10/17 | 400 | 400 | 395 | 398 | 217,200 |
| 2024/10/16 | 395 | 403 | 394 | 400 | 54,700 |
| 2024/10/15 | 400 | 402 | 394 | 400 | 45,800 |
| 2024/10/11 | 403 | 405 | 396 | 396 | 74,100 |
| 2024/10/10 | 405 | 406 | 403 | 404 | 13,000 |
| 2024/10/09 | 408 | 409 | 400 | 406 | 55,000 |
| 2024/10/08 | 407 | 409 | 401 | 408 | 60,700 |
| 2024/10/07 | 410 | 413 | 406 | 406 | 53,900 |
| 2024/10/04 | 411 | 414 | 400 | 409 | 148,300 |
| 2024/10/03 | 418 | 420 | 410 | 410 | 90,900 |
| 2024/10/02 | 424 | 425 | 413 | 414 | 93,900 |
| 2024/10/01 | 426 | 427 | 421 | 427 | 52,800 |
| 2024/09/30 | 420 | 427 | 417 | 426 | 67,400 |
| 2024/09/27 | 431 | 438 | 431 | 435 | 35,900 |
| 2024/09/26 | 434 | 436 | 428 | 431 | 30,600 |
| 2024/09/25 | 434 | 436 | 430 | 436 | 21,200 |
| 2024/09/24 | 439 | 439 | 430 | 432 | 44,800 |
| 2024/09/20 | 434 | 438 | 431 | 433 | 52,600 |
| 2024/09/19 | 425 | 437 | 425 | 432 | 63,400 |
| 2024/09/18 | 424 | 426 | 420 | 423 | 28,900 |
| 2024/09/17 | 419 | 429 | 414 | 421 | 80,500 |
| 2024/09/13 | 420 | 423 | 416 | 419 | 37,400 |
| 2024/09/12 | 416 | 425 | 415 | 423 | 55,700 |
| 2024/09/11 | 423 | 425 | 406 | 409 | 68,200 |
| 2024/09/10 | 423 | 428 | 419 | 428 | 35,100 |
| 2024/09/09 | 412 | 424 | 410 | 421 | 115,200 |
| 2024/09/06 | 437 | 437 | 423 | 428 | 88,000 |
| 2024/09/05 | 427 | 441 | 425 | 437 | 41,500 |
| 2024/09/04 | 433 | 440 | 430 | 435 | 205,500 |
| 2024/09/03 | 447 | 454 | 447 | 449 | 138,700 |
| 2024/09/02 | 450 | 453 | 439 | 449 | 150,900 |
| 2024/08/30 | 427 | 440 | 427 | 436 | 99,600 |
| 2024/08/29 | 420 | 427 | 420 | 427 | 52,300 |
| 2024/08/28 | 425 | 425 | 419 | 420 | 46,700 |
| 2024/08/27 | 416 | 426 | 416 | 426 | 63,000 |
| 2024/08/26 | 423 | 423 | 415 | 417 | 62,800 |
| 2024/08/23 | 425 | 427 | 422 | 425 | 40,900 |
| 2024/08/22 | 424 | 425 | 418 | 422 | 69,400 |
| 2024/08/21 | 417 | 427 | 415 | 422 | 112,300 |
| 2024/08/20 | 408 | 423 | 408 | 422 | 126,700 |
| 2024/08/19 | 409 | 418 | 404 | 405 | 85,200 |