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 |
---|---|---|---|---|---|
2016/12/30 | 516 | 546 | 515 | 534 | 39,100 |
2016/12/29 | 526 | 530 | 518 | 519 | 22,600 |
2016/12/28 | 513 | 539 | 513 | 530 | 43,800 |
2016/12/27 | 518 | 536 | 518 | 524 | 35,800 |
2016/12/26 | 540 | 543 | 511 | 523 | 128,100 |
2016/12/22 | 548 | 548 | 525 | 544 | 29,700 |
2016/12/21 | 555 | 558 | 536 | 550 | 49,300 |
2016/12/20 | 525 | 560 | 525 | 553 | 51,600 |
2016/12/19 | 510 | 550 | 491 | 532 | 160,000 |
2016/12/16 | 563 | 571 | 512 | 520 | 172,300 |
2016/12/15 | 551 | 567 | 551 | 562 | 41,500 |
2016/12/14 | 553 | 560 | 547 | 550 | 50,200 |
2016/12/13 | 548 | 569 | 545 | 553 | 102,200 |
2016/12/12 | 516 | 580 | 516 | 545 | 178,700 |
2016/12/09 | 532 | 538 | 516 | 516 | 79,400 |
2016/12/08 | 525 | 550 | 502 | 542 | 208,400 |
2016/12/07 | 496 | 562 | 496 | 534 | 548,900 |
2016/12/06 | 469 | 524 | 465 | 491 | 480,200 |
2016/12/05 | 450 | 469 | 443 | 464 | 49,500 |
2016/12/02 | 449 | 460 | 444 | 446 | 73,800 |
2016/12/01 | 443 | 509 | 437 | 457 | 438,400 |
2016/11/30 | 432 | 444 | 430 | 431 | 62,100 |
2016/11/29 | 438 | 445 | 430 | 435 | 72,600 |
2016/11/28 | 454 | 465 | 436 | 450 | 80,400 |
2016/11/25 | 450 | 478 | 442 | 451 | 214,800 |
2016/11/24 | 407 | 435 | 407 | 434 | 114,400 |
2016/11/22 | 410 | 410 | 401 | 405 | 16,400 |
2016/11/21 | 394 | 414 | 391 | 406 | 66,200 |
2016/11/18 | 385 | 390 | 384 | 390 | 30,800 |
2016/11/17 | 386 | 386 | 384 | 384 | 9,500 |
2016/11/16 | 390 | 390 | 379 | 384 | 21,400 |
2016/11/15 | 378 | 383 | 373 | 382 | 36,900 |
2016/11/14 | 378 | 389 | 371 | 386 | 34,100 |
2016/11/11 | 385 | 386 | 370 | 376 | 42,100 |
2016/11/10 | 375 | 385 | 374 | 383 | 20,900 |
2016/11/09 | 390 | 393 | 352 | 358 | 72,400 |
2016/11/08 | 388 | 391 | 386 | 391 | 13,300 |
2016/11/07 | 389 | 392 | 382 | 388 | 12,900 |
2016/11/04 | 389 | 394 | 385 | 390 | 20,700 |
2016/11/02 | 405 | 407 | 390 | 390 | 46,900 |
2016/11/01 | 404 | 420 | 398 | 413 | 379,700 |
2016/10/31 | 397 | 401 | 396 | 399 | 8,800 |
2016/10/28 | 396 | 400 | 394 | 400 | 7,400 |
2016/10/27 | 398 | 400 | 389 | 400 | 11,800 |
2016/10/26 | 400 | 400 | 396 | 400 | 11,300 |
2016/10/25 | 404 | 405 | 390 | 397 | 22,700 |
2016/10/24 | 390 | 398 | 390 | 397 | 16,400 |
2016/10/21 | 398 | 398 | 390 | 391 | 13,300 |
2016/10/20 | 393 | 398 | 385 | 390 | 18,600 |
2016/10/19 | 381 | 393 | 381 | 391 | 29,100 |
2016/10/18 | 385 | 385 | 379 | 383 | 20,700 |
2016/10/17 | 387 | 387 | 381 | 385 | 7,500 |
2016/10/14 | 383 | 389 | 382 | 382 | 16,100 |
2016/10/13 | 386 | 390 | 383 | 389 | 5,400 |
2016/10/12 | 394 | 396 | 372 | 385 | 34,200 |
2016/10/11 | 405 | 406 | 395 | 396 | 26,700 |
2016/10/07 | 391 | 414 | 388 | 402 | 65,800 |
2016/10/06 | 385 | 398 | 385 | 393 | 39,700 |
2016/10/05 | 383 | 385 | 379 | 385 | 15,400 |
2016/10/04 | 375 | 385 | 375 | 382 | 9,800 |
2016/10/03 | 378 | 381 | 372 | 380 | 35,600 |
2016/09/30 | 380 | 388 | 372 | 378 | 21,100 |
2016/09/29 | 377 | 388 | 377 | 382 | 14,500 |
2016/09/28 | 383 | 384 | 376 | 380 | 12,900 |
2016/09/27 | 379 | 382 | 376 | 382 | 15,800 |
2016/09/26 | 383 | 384 | 378 | 383 | 13,100 |
2016/09/23 | 376 | 384 | 374 | 382 | 13,800 |
2016/09/21 | 372 | 375 | 365 | 371 | 29,000 |
2016/09/20 | 366 | 386 | 366 | 372 | 44,500 |
2016/09/16 | 366 | 372 | 366 | 371 | 16,500 |
2016/09/15 | 367 | 371 | 363 | 365 | 46,100 |
2016/09/14 | 370 | 384 | 369 | 375 | 47,100 |
2016/09/13 | 386 | 388 | 367 | 375 | 106,000 |
2016/09/12 | 397 | 397 | 385 | 387 | 58,800 |
2016/09/09 | 400 | 406 | 393 | 403 | 44,200 |
2016/09/08 | 408 | 410 | 398 | 400 | 91,900 |
2016/09/07 | 395 | 430 | 395 | 413 | 176,700 |
2016/09/06 | 393 | 399 | 392 | 397 | 30,600 |
2016/09/05 | 393 | 404 | 390 | 396 | 45,800 |
2016/09/02 | 400 | 402 | 382 | 391 | 56,800 |
2016/09/01 | 395 | 404 | 376 | 393 | 98,100 |
2016/08/31 | 406 | 409 | 382 | 392 | 110,300 |
2016/08/30 | 405 | 434 | 401 | 405 | 182,000 |
2016/08/29 | 421 | 440 | 408 | 415 | 145,200 |
2016/08/26 | 438 | 454 | 418 | 419 | 347,500 |
2016/08/25 | 431 | 465 | 422 | 454 | 650,400 |
2016/08/24 | 479 | 486 | 429 | 447 | 3,014,100 |
2016/08/23 | 351 | 407 | 342 | 407 | 262,100 |
2016/08/22 | 333 | 340 | 317 | 327 | 23,500 |
2016/08/19 | 322 | 338 | 320 | 330 | 36,000 |
2016/08/18 | 332 | 332 | 321 | 322 | 14,300 |
2016/08/17 | 332 | 332 | 320 | 329 | 14,400 |
2016/08/16 | 332 | 334 | 330 | 331 | 16,000 |
2016/08/15 | 335 | 336 | 327 | 332 | 30,000 |
2016/08/12 | 333 | 345 | 333 | 337 | 16,500 |
2016/08/10 | 345 | 350 | 328 | 338 | 145,200 |
2016/08/09 | 372 | 379 | 364 | 369 | 15,200 |
2016/08/08 | 375 | 378 | 371 | 377 | 8,400 |
2016/08/05 | 378 | 380 | 375 | 375 | 6,200 |
2016/08/04 | 385 | 385 | 375 | 385 | 11,600 |
2016/08/03 | 376 | 385 | 372 | 385 | 14,500 |
2016/08/02 | 386 | 386 | 378 | 379 | 16,200 |
2016/08/01 | 385 | 388 | 384 | 385 | 17,400 |
2016/07/29 | 384 | 385 | 367 | 385 | 17,500 |
2016/07/28 | 375 | 384 | 374 | 384 | 18,100 |
2016/07/27 | 370 | 383 | 369 | 383 | 39,900 |
2016/07/26 | 384 | 384 | 372 | 374 | 20,500 |
2016/07/25 | 380 | 387 | 379 | 385 | 26,300 |
2016/07/22 | 374 | 378 | 371 | 378 | 8,200 |
2016/07/21 | 378 | 380 | 372 | 375 | 16,500 |
2016/07/20 | 373 | 378 | 372 | 374 | 11,500 |
2016/07/19 | 373 | 384 | 365 | 368 | 43,800 |
2016/07/15 | 380 | 381 | 373 | 373 | 24,000 |
2016/07/14 | 371 | 386 | 365 | 378 | 40,600 |
2016/07/13 | 390 | 395 | 365 | 378 | 76,500 |
2016/07/12 | 354 | 393 | 353 | 373 | 147,600 |
2016/07/11 | 343 | 346 | 340 | 346 | 41,700 |
2016/07/08 | 343 | 345 | 338 | 339 | 12,800 |
2016/07/07 | 348 | 356 | 341 | 342 | 37,100 |
2016/07/06 | 358 | 358 | 349 | 350 | 21,200 |
2016/07/05 | 361 | 374 | 357 | 360 | 28,500 |
2016/07/04 | 356 | 373 | 354 | 361 | 34,200 |
2016/07/01 | 347 | 379 | 345 | 360 | 79,600 |
2016/06/30 | 349 | 353 | 342 | 345 | 46,600 |
2016/06/29 | 341 | 353 | 337 | 348 | 59,000 |
2016/06/28 | 317 | 330 | 313 | 325 | 44,800 |
2016/06/27 | 318 | 332 | 311 | 321 | 70,300 |
2016/06/24 | 365 | 365 | 289 | 318 | 209,300 |
2016/06/23 | 357 | 357 | 346 | 357 | 95,700 |
2016/06/22 | 365 | 365 | 353 | 364 | 58,300 |
2016/06/21 | 362 | 366 | 359 | 365 | 29,800 |
2016/06/20 | 356 | 368 | 354 | 362 | 66,800 |
2016/06/17 | 360 | 369 | 345 | 351 | 204,900 |
2016/06/16 | 380 | 390 | 360 | 361 | 120,100 |
2016/06/15 | 358 | 381 | 358 | 376 | 75,300 |
2016/06/14 | 398 | 399 | 370 | 372 | 174,600 |
2016/06/13 | 414 | 415 | 405 | 405 | 53,300 |
2016/06/10 | 424 | 428 | 418 | 419 | 32,300 |
2016/06/09 | 422 | 429 | 419 | 429 | 31,200 |
2016/06/08 | 423 | 423 | 413 | 420 | 71,700 |
2016/06/07 | 425 | 425 | 415 | 421 | 75,000 |
2016/06/06 | 419 | 424 | 417 | 420 | 37,600 |
2016/06/03 | 428 | 432 | 422 | 426 | 48,000 |
2016/06/02 | 433 | 433 | 422 | 422 | 54,500 |
2016/06/01 | 437 | 448 | 430 | 434 | 82,400 |
2016/05/31 | 438 | 445 | 436 | 445 | 52,100 |
2016/05/30 | 439 | 448 | 432 | 446 | 53,200 |
2016/05/27 | 426 | 439 | 422 | 426 | 38,700 |
2016/05/26 | 430 | 430 | 418 | 418 | 80,200 |
2016/05/25 | 439 | 443 | 430 | 432 | 70,200 |
2016/05/24 | 446 | 447 | 435 | 439 | 43,800 |
2016/05/23 | 438 | 447 | 438 | 445 | 19,900 |
2016/05/20 | 450 | 450 | 438 | 443 | 52,700 |
2016/05/19 | 448 | 460 | 438 | 450 | 39,500 |
2016/05/18 | 465 | 468 | 437 | 445 | 148,500 |
2016/05/17 | 482 | 487 | 440 | 464 | 128,800 |
2016/05/16 | 475 | 494 | 459 | 490 | 440,600 |
2016/05/13 | 560 | 575 | 551 | 559 | 60,300 |
2016/05/12 | 572 | 582 | 560 | 563 | 109,700 |
2016/05/11 | 548 | 584 | 534 | 582 | 225,800 |
2016/05/10 | 530 | 539 | 521 | 539 | 30,700 |
2016/05/09 | 524 | 535 | 519 | 525 | 26,800 |
2016/05/06 | 516 | 519 | 509 | 514 | 25,400 |
2016/05/02 | 503 | 537 | 503 | 516 | 81,600 |
2016/04/28 | 548 | 551 | 513 | 533 | 40,100 |
2016/04/27 | 550 | 550 | 527 | 545 | 55,600 |
2016/04/26 | 535 | 538 | 502 | 513 | 40,500 |
2016/04/25 | 560 | 560 | 534 | 535 | 38,300 |
2016/04/22 | 510 | 555 | 510 | 543 | 106,600 |
2016/04/21 | 504 | 514 | 504 | 510 | 21,500 |
2016/04/20 | 517 | 520 | 490 | 499 | 54,800 |
2016/04/19 | 484 | 507 | 484 | 507 | 33,000 |
2016/04/18 | 495 | 495 | 475 | 477 | 25,700 |
2016/04/15 | 504 | 505 | 501 | 502 | 12,100 |
2016/04/14 | 506 | 509 | 495 | 500 | 24,000 |
2016/04/13 | 499 | 502 | 489 | 502 | 10,200 |
2016/04/12 | 484 | 498 | 481 | 492 | 14,800 |
2016/04/11 | 486 | 497 | 475 | 492 | 14,600 |
2016/04/08 | 469 | 488 | 462 | 479 | 31,600 |
2016/04/07 | 488 | 494 | 475 | 485 | 17,800 |
2016/04/06 | 477 | 489 | 471 | 482 | 19,000 |
2016/04/05 | 503 | 505 | 485 | 486 | 44,400 |
2016/04/04 | 502 | 511 | 493 | 509 | 24,900 |
2016/04/01 | 541 | 542 | 502 | 503 | 44,800 |
2016/03/31 | 548 | 552 | 541 | 542 | 18,500 |
2016/03/30 | 543 | 555 | 538 | 553 | 27,000 |
2016/03/29 | 530 | 544 | 529 | 543 | 18,300 |
2016/03/28 | 523 | 555 | 521 | 532 | 50,400 |
2016/03/25 | 531 | 531 | 514 | 523 | 26,900 |
2016/03/24 | 533 | 533 | 521 | 530 | 9,000 |
2016/03/23 | 554 | 556 | 535 | 535 | 22,900 |
2016/03/22 | 556 | 563 | 543 | 550 | 43,000 |
2016/03/18 | 558 | 570 | 553 | 557 | 12,400 |
2016/03/17 | 579 | 579 | 559 | 565 | 9,700 |
2016/03/16 | 560 | 570 | 557 | 558 | 13,300 |
2016/03/15 | 590 | 590 | 557 | 569 | 31,900 |
2016/03/14 | 570 | 598 | 569 | 570 | 37,300 |
2016/03/11 | 557 | 569 | 553 | 560 | 11,100 |
2016/03/10 | 544 | 570 | 544 | 558 | 15,100 |
2016/03/09 | 562 | 562 | 541 | 541 | 28,200 |
2016/03/08 | 577 | 589 | 558 | 570 | 65,100 |
2016/03/07 | 525 | 607 | 525 | 593 | 149,700 |
2016/03/04 | 503 | 517 | 503 | 517 | 35,500 |
2016/03/03 | 505 | 508 | 503 | 508 | 25,300 |
2016/03/02 | 504 | 513 | 498 | 505 | 23,800 |
2016/03/01 | 492 | 504 | 473 | 488 | 22,700 |
2016/02/29 | 492 | 502 | 486 | 502 | 16,200 |
2016/02/26 | 492 | 505 | 490 | 491 | 12,300 |
2016/02/25 | 504 | 504 | 480 | 490 | 14,100 |
2016/02/24 | 490 | 490 | 476 | 480 | 34,500 |
2016/02/23 | 531 | 531 | 502 | 504 | 10,800 |
2016/02/22 | 498 | 524 | 492 | 524 | 18,700 |
2016/02/19 | 510 | 520 | 500 | 509 | 25,600 |
2016/02/18 | 535 | 535 | 521 | 525 | 38,100 |
2016/02/17 | 475 | 525 | 475 | 515 | 91,100 |
2016/02/16 | 461 | 502 | 457 | 480 | 132,700 |
2016/02/15 | 474 | 474 | 416 | 458 | 282,100 |
2016/02/12 | 463 | 468 | 425 | 442 | 113,300 |
2016/02/10 | 538 | 565 | 496 | 505 | 55,700 |
2016/02/09 | 531 | 558 | 515 | 548 | 48,300 |
2016/02/08 | 537 | 575 | 537 | 563 | 35,100 |
2016/02/05 | 592 | 598 | 540 | 565 | 45,100 |
2016/02/04 | 616 | 616 | 592 | 598 | 17,200 |
2016/02/03 | 643 | 643 | 607 | 614 | 15,600 |
2016/02/02 | 656 | 659 | 633 | 634 | 26,300 |
2016/02/01 | 656 | 672 | 656 | 664 | 19,300 |
2016/01/29 | 655 | 655 | 617 | 645 | 34,500 |
2016/01/28 | 647 | 665 | 644 | 646 | 10,800 |
2016/01/27 | 668 | 675 | 642 | 655 | 25,000 |
2016/01/26 | 617 | 666 | 617 | 638 | 74,900 |
2016/01/25 | 585 | 665 | 585 | 647 | 84,700 |
2016/01/22 | 539 | 582 | 525 | 565 | 113,100 |
2016/01/21 | 549 | 560 | 495 | 505 | 116,500 |
2016/01/20 | 593 | 596 | 530 | 541 | 83,900 |
2016/01/19 | 600 | 622 | 595 | 603 | 23,400 |
2016/01/18 | 570 | 627 | 570 | 609 | 126,400 |
2016/01/15 | 640 | 655 | 618 | 620 | 64,400 |
2016/01/14 | 650 | 660 | 626 | 646 | 38,100 |
2016/01/13 | 661 | 690 | 661 | 687 | 17,600 |
2016/01/12 | 700 | 709 | 642 | 652 | 51,800 |
2016/01/08 | 689 | 725 | 671 | 715 | 41,800 |
2016/01/07 | 715 | 723 | 691 | 699 | 49,200 |
2016/01/06 | 737 | 750 | 726 | 727 | 21,900 |
2016/01/05 | 744 | 749 | 733 | 740 | 14,900 |
2016/01/04 | 775 | 775 | 750 | 751 | 34,700 |