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
2012/12/28 40,900 41,800 40,500 40,950 438
2012/12/27 39,200 40,900 39,050 40,400 516
2012/12/26 38,350 39,200 38,150 38,550 244
2012/12/25 38,400 38,400 37,050 38,350 313
2012/12/21 39,000 39,000 37,850 38,400 338
2012/12/20 38,800 39,200 38,650 38,650 265
2012/12/19 38,600 38,800 38,100 38,400 229
2012/12/18 39,100 39,300 37,400 38,400 379
2012/12/17 38,300 39,200 38,200 39,050 313
2012/12/14 37,500 38,500 37,050 38,300 239
2012/12/13 37,400 37,400 36,750 37,100 95
2012/12/12 36,700 37,400 36,700 36,750 162
2012/12/11 38,000 38,000 37,000 37,400 88
2012/12/10 38,350 38,350 37,150 38,000 125
2012/12/07 38,500 38,500 37,800 38,400 118
2012/12/06 37,800 38,350 37,500 37,650 215
2012/12/05 37,250 38,000 36,700 38,000 270
2012/12/04 36,400 37,500 36,200 37,250 191
2012/12/03 36,300 36,500 36,000 36,500 81
2012/11/30 36,000 36,300 35,400 36,000 145
2012/11/29 36,000 36,000 35,350 35,800 68
2012/11/28 35,650 35,800 35,100 35,800 108
2012/11/27 35,800 35,900 35,350 35,550 106
2012/11/26 36,000 36,250 35,300 35,300 98
2012/11/22 36,050 36,200 35,600 35,600 67
2012/11/21 36,000 36,100 35,200 35,750 138
2012/11/20 35,800 36,500 35,350 35,800 147
2012/11/19 35,450 36,000 35,150 35,500 174
2012/11/16 35,450 35,600 34,550 35,250 476
2012/11/15 37,100 38,100 34,150 36,000 712
2012/11/14 38,700 39,800 36,750 37,750 1,257
2012/11/13 35,100 38,200 35,100 37,500 843
2012/11/12 35,400 36,400 34,950 34,950 136
2012/11/09 35,800 35,800 35,000 35,700 45
2012/11/08 35,700 36,000 35,000 35,600 70
2012/11/07 35,700 36,400 35,600 36,000 48
2012/11/06 34,800 36,050 34,800 35,950 151
2012/11/05 35,050 35,800 34,300 34,650 99
2012/11/02 35,000 35,100 34,700 35,050 26
2012/11/01 34,950 35,550 34,800 35,500 31
2012/10/31 35,850 35,850 34,500 35,650 139
2012/10/30 35,900 35,900 35,400 35,450 57
2012/10/29 36,000 36,000 35,200 35,900 110
2012/10/26 35,700 36,000 35,700 35,950 131
2012/10/25 36,400 36,400 35,050 36,000 153
2012/10/24 35,100 36,400 35,000 36,400 72
2012/10/23 35,750 35,750 35,050 35,100 49
2012/10/22 35,600 35,750 35,000 35,750 69
2012/10/19 34,900 36,000 34,300 35,500 114
2012/10/18 34,600 35,300 34,000 34,800 137
2012/10/17 34,000 34,500 33,500 34,500 95
2012/10/16 35,300 35,300 34,200 34,250 68
2012/10/15 34,900 34,900 34,200 34,800 37
2012/10/12 34,800 35,200 34,200 34,200 111
2012/10/11 34,600 34,600 34,000 34,350 65
2012/10/10 35,200 35,900 34,800 34,800 78
2012/10/09 34,550 36,200 34,100 35,600 226
2012/10/05 33,200 34,200 33,200 34,200 124
2012/10/04 33,000 33,400 32,800 33,100 79
2012/10/03 33,300 34,200 33,000 33,000 86
2012/10/02 33,250 33,850 33,100 33,700 145
2012/10/01 34,000 34,000 33,200 33,200 206
2012/09/28 34,500 34,500 33,600 34,200 367
2012/09/27 35,300 35,500 35,150 35,150 149
2012/09/26 35,400 35,550 35,050 35,200 62
2012/09/25 36,000 36,500 35,050 35,200 150
2012/09/24 35,300 35,900 35,150 35,500 139
2012/09/21 36,750 36,900 35,150 35,250 580
2012/09/20 37,250 38,000 36,850 36,950 233
2012/09/19 37,500 38,200 36,900 37,400 264
2012/09/18 39,400 39,400 36,250 37,400 1,310
2012/09/14 41,150 41,500 40,000 40,300 577
2012/09/13 40,100 42,900 40,100 42,000 736
2012/09/12 40,100 40,400 39,550 39,800 220
2012/09/11 37,850 40,500 37,850 39,600 309
2012/09/10 37,700 38,050 36,900 38,050 156
2012/09/07 37,600 38,000 37,200 38,000 71
2012/09/06 37,500 37,950 37,300 37,900 36
2012/09/05 39,000 39,000 37,300 38,200 132
2012/09/04 39,800 40,050 38,300 38,800 99
2012/09/03 38,800 39,400 37,400 39,400 120
2012/08/31 37,500 37,650 37,050 37,500 149
2012/08/30 39,000 39,000 37,500 38,000 124
2012/08/29 38,200 38,500 38,000 38,500 50
2012/08/28 39,600 39,600 38,200 38,700 204
2012/08/27 39,600 39,600 38,900 39,400 91
2012/08/24 40,000 40,000 38,700 39,600 139
2012/08/23 39,400 40,000 39,000 40,000 130
2012/08/22 39,700 40,000 39,400 39,800 96
2012/08/21 40,500 40,900 39,500 39,900 250
2012/08/20 40,600 41,450 40,000 41,050 456
2012/08/17 39,800 41,000 39,800 40,600 299
2012/08/16 39,750 41,500 39,000 40,150 306
2012/08/15 40,800 40,800 38,200 39,050 781
2012/08/14 42,300 43,000 40,000 40,000 917
2012/08/13 41,250 42,650 39,900 40,750 826
2012/08/10 44,500 47,800 43,250 43,350 1,241
2012/08/09 46,000 48,150 42,250 44,900 5,500
2012/08/08 37,900 41,400 37,000 41,400 621
2012/08/07 34,500 35,000 33,750 34,400 42
2012/08/06 35,050 36,800 33,400 34,950 116
2012/08/03 35,500 35,500 34,950 35,000 17
2012/08/02 35,500 36,100 35,000 36,100 41
2012/08/01 35,300 35,400 33,400 35,400 54
2012/07/31 35,400 37,000 34,800 35,300 208
2012/07/30 34,400 36,900 34,250 36,100 182
2012/07/27 33,600 34,200 33,600 34,200 87
2012/07/26 32,800 33,300 32,200 33,300 57
2012/07/25 34,100 34,100 32,100 32,100 99
2012/07/24 33,300 34,500 32,050 33,400 166
2012/07/23 35,000 35,000 32,300 34,000 146
2012/07/20 34,100 35,000 34,100 35,000 55
2012/07/19 34,850 35,500 34,850 35,350 78
2012/07/18 36,250 36,500 34,050 35,400 294
2012/07/17 37,300 37,300 36,100 36,150 113
2012/07/13 36,600 38,200 36,550 37,300 110
2012/07/12 37,500 38,550 37,100 37,150 280
2012/07/11 39,000 39,700 37,950 38,150 555
2012/07/10 44,250 47,850 38,250 38,250 3,785
2012/07/09 39,700 43,550 37,800 43,550 1,331
2012/07/06 37,500 37,500 36,550 36,550 124
2012/07/05 38,500 38,500 37,200 37,500 102
2012/07/04 39,900 39,900 38,500 38,950 138
2012/07/03 38,950 39,200 38,000 38,650 170
2012/07/02 37,450 38,500 36,800 38,500 138
2012/06/29 36,900 37,000 36,150 37,000 66
2012/06/28 36,700 37,000 35,600 36,900 99
2012/06/27 37,300 37,300 35,600 37,100 96
2012/06/26 37,000 37,000 36,200 36,400 165
2012/06/25 38,400 38,400 37,000 37,200 195
2012/06/22 36,850 37,200 36,100 37,000 106
2012/06/21 37,650 37,650 37,000 37,350 203
2012/06/20 37,000 37,550 36,850 37,250 170
2012/06/19 35,950 36,450 35,550 36,400 88
2012/06/18 34,000 37,750 34,000 36,300 463
2012/06/15 33,300 33,500 32,700 33,400 61
2012/06/14 32,550 33,300 32,500 33,300 129
2012/06/13 32,600 32,650 32,050 32,350 37
2012/06/12 32,000 32,700 31,800 32,600 46
2012/06/11 32,000 32,650 32,000 32,650 121
2012/06/08 32,100 32,150 31,000 31,750 192
2012/06/07 32,200 32,350 31,250 32,050 156
2012/06/06 31,600 32,200 30,900 31,600 127
2012/06/05 30,800 31,050 30,400 30,800 134
2012/06/04 32,100 32,150 30,800 30,850 275
2012/06/01 33,450 33,800 33,100 33,100 102
2012/05/31 34,100 34,200 33,000 34,100 103
2012/05/30 34,150 34,200 33,550 34,200 53
2012/05/29 33,300 34,000 33,000 34,000 80
2012/05/28 35,800 35,800 33,650 33,650 96
2012/05/25 35,400 35,400 34,550 35,050 105
2012/05/24 36,200 36,300 33,900 35,200 173
2012/05/23 36,000 37,800 34,650 35,300 271
2012/05/22 33,300 38,800 33,300 37,400 576
2012/05/21 32,800 33,600 32,500 33,000 198
2012/05/18 33,000 33,700 32,400 33,600 172
2012/05/17 33,100 34,000 32,200 33,800 235
2012/05/16 35,000 35,600 32,000 32,800 855
2012/05/15 38,000 38,500 35,000 37,000 580
2012/05/14 39,200 39,950 38,000 38,450 450
2012/05/11 39,500 40,400 39,100 39,100 216
2012/05/10 39,300 39,950 39,100 39,800 176
2012/05/09 40,050 40,200 38,800 40,200 293
2012/05/08 40,750 41,000 40,200 40,550 84
2012/05/07 43,250 43,250 40,000 40,600 308
2012/05/02 42,150 43,250 42,100 43,250 151
2012/05/01 43,500 43,500 42,500 42,500 175
2012/04/27 44,000 44,300 43,400 43,650 112
2012/04/26 44,350 44,350 43,850 44,000 63
2012/04/25 44,050 44,450 43,800 44,450 160
2012/04/24 44,200 44,200 43,300 43,800 186
2012/04/23 44,250 44,350 43,600 44,200 153
2012/04/20 44,650 44,650 43,600 44,200 195
2012/04/19 44,200 44,850 44,000 44,650 120
2012/04/18 43,800 45,300 43,800 44,200 176
2012/04/17 44,250 44,900 43,500 43,500 293
2012/04/16 44,500 45,200 44,000 44,650 175
2012/04/13 45,100 45,300 43,950 45,000 330
2012/04/12 46,400 46,400 45,000 45,150 111
2012/04/11 45,300 46,200 43,800 45,700 378
2012/04/10 45,600 46,950 45,250 46,500 410
2012/04/09 44,300 45,600 43,800 45,250 127
2012/04/06 43,800 44,550 43,400 44,200 161
2012/04/05 43,550 44,700 43,300 44,550 328
2012/04/04 46,550 46,700 44,250 44,950 337
2012/04/03 48,200 48,200 46,050 46,550 439
2012/04/02 47,500 48,450 47,100 48,150 319
2012/03/30 47,200 47,200 46,200 46,800 220
2012/03/29 45,450 46,850 45,450 45,900 286
2012/03/28 45,500 45,950 45,100 45,350 239
2012/03/27 45,450 46,350 45,200 45,350 297
2012/03/26 45,450 48,000 45,200 45,850 611
2012/03/23 47,800 47,800 45,150 45,450 686
2012/03/22 49,300 51,300 47,000 48,050 895
2012/03/21 52,300 52,300 50,100 50,300 1,097
2012/03/19 47,700 52,800 47,050 51,900 3,067
2012/03/16 48,500 50,900 46,700 46,700 1,502
2012/03/15 48,500 51,800 44,500 47,000 3,514
2012/03/14 42,300 48,500 42,100 48,000 2,090
2012/03/13 42,000 42,200 41,300 41,500 126
2012/03/12 41,400 42,100 40,950 41,800 177
2012/03/09 40,500 41,500 40,350 41,000 166
2012/03/08 39,300 40,350 39,300 40,350 242
2012/03/07 39,550 39,900 39,200 39,300 397
2012/03/06 40,000 40,650 39,850 40,500 204
2012/03/05 39,850 40,800 39,850 40,250 185
2012/03/02 40,400 40,600 40,050 40,100 99
2012/03/01 40,900 41,200 39,500 39,700 518
2012/02/29 43,350 43,400 41,600 41,600 352
2012/02/28 43,000 43,300 42,200 43,300 247
2012/02/27 42,050 43,700 42,000 43,650 421
2012/02/24 42,900 42,900 41,500 42,000 222
2012/02/23 41,500 43,350 41,350 42,650 440
2012/02/22 41,150 41,400 40,900 41,200 236
2012/02/21 41,300 41,300 40,400 41,000 122
2012/02/20 40,050 41,200 40,000 40,950 319
2012/02/17 40,600 41,000 39,600 40,150 193
2012/02/16 40,900 41,250 39,150 40,200 502
2012/02/15 42,800 42,800 40,750 41,500 461
2012/02/14 43,300 43,500 41,500 42,900 366
2012/02/13 42,300 43,250 41,600 42,800 286
2012/02/10 42,200 42,200 41,700 41,850 197
2012/02/09 42,000 42,750 40,550 41,850 551
2012/02/08 42,850 42,900 41,300 42,400 494
2012/02/07 39,300 43,950 39,300 43,250 2,093
2012/02/06 38,500 39,000 37,700 39,000 426
2012/02/03 38,850 39,150 38,300 38,300 217
2012/02/02 39,250 39,250 38,750 38,800 105
2012/02/01 38,500 39,500 38,250 38,900 252
2012/01/31 38,100 38,750 38,100 38,650 117
2012/01/30 38,500 38,550 38,050 38,100 136
2012/01/27 39,000 39,000 37,500 38,250 448
2012/01/26 40,100 40,100 39,250 39,400 267
2012/01/25 40,000 40,800 39,750 40,000 236
2012/01/24 40,050 40,150 39,750 40,100 154
2012/01/23 39,950 40,800 39,500 39,900 189
2012/01/20 39,600 40,400 38,800 39,300 206
2012/01/19 41,000 42,400 39,500 39,500 284
2012/01/18 38,000 40,600 37,700 40,000 286
2012/01/17 39,000 39,000 37,250 38,000 418
2012/01/16 39,500 40,000 38,700 39,000 289
2012/01/13 41,200 41,200 40,050 40,200 98
2012/01/12 41,600 41,900 39,800 41,200 135
2012/01/11 42,300 42,300 40,800 41,600 192
2012/01/10 44,600 44,600 42,250 42,500 145
2012/01/06 43,400 44,350 43,100 43,900 156
2012/01/05 45,800 45,800 44,000 44,400 87
2012/01/04 45,700 45,800 45,100 45,800 54

このページの先頭へ