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
2017/12/29 2,140 2,225 2,125 2,146 114,300
2017/12/28 2,128 2,230 2,092 2,162 201,300
2017/12/27 2,085 2,150 2,065 2,126 136,400
2017/12/26 2,030 2,188 2,027 2,128 237,200
2017/12/25 2,129 2,129 2,025 2,038 134,900
2017/12/22 2,073 2,150 2,045 2,092 130,800
2017/12/21 2,040 2,128 2,015 2,076 156,600
2017/12/20 2,089 2,181 2,002 2,040 262,400
2017/12/19 1,932 2,067 1,932 2,046 230,000
2017/12/18 2,030 2,077 1,908 1,940 267,900
2017/12/15 1,961 2,009 1,913 1,989 165,400
2017/12/14 1,896 2,043 1,894 2,004 251,100
2017/12/13 1,881 1,923 1,839 1,891 179,000
2017/12/12 1,915 1,961 1,837 1,861 236,100
2017/12/11 1,795 1,985 1,785 1,950 368,900
2017/12/08 1,791 1,806 1,733 1,768 160,400
2017/12/07 1,758 1,867 1,758 1,796 142,100
2017/12/06 1,751 1,811 1,685 1,755 167,000
2017/12/05 1,708 1,796 1,686 1,766 239,500
2017/12/04 1,850 1,880 1,758 1,763 238,400
2017/12/01 1,800 1,950 1,800 1,885 385,400
2017/11/30 1,726 1,820 1,637 1,781 387,100
2017/11/29 1,780 1,829 1,727 1,752 193,500
2017/11/28 1,750 1,814 1,656 1,776 343,600
2017/11/27 1,721 1,850 1,676 1,785 322,900
2017/11/24 1,621 1,743 1,605 1,730 220,300
2017/11/22 1,690 1,737 1,624 1,690 321,100
2017/11/21 1,688 1,690 1,560 1,681 364,500
2017/11/20 1,520 1,639 1,512 1,630 732,300
2017/11/17 1,335 1,467 1,310 1,467 480,300
2017/11/16 1,236 1,393 1,236 1,365 476,100
2017/11/15 1,250 1,304 1,217 1,296 595,800
2017/11/14 1,167 1,231 1,148 1,201 285,900
2017/11/13 1,288 1,415 1,101 1,129 1,128,200
2017/11/10 1,230 1,270 1,217 1,264 121,000
2017/11/09 1,277 1,314 1,212 1,258 316,600
2017/11/08 1,271 1,297 1,259 1,291 132,300
2017/11/07 1,260 1,295 1,243 1,283 337,800
2017/11/06 1,226 1,490 1,221 1,277 1,334,600
2017/11/02 1,284 1,290 1,222 1,245 173,500
2017/11/01 1,320 1,334 1,267 1,290 138,100
2017/10/31 1,263 1,320 1,246 1,311 131,800
2017/10/30 1,278 1,308 1,245 1,267 115,300
2017/10/27 1,284 1,313 1,263 1,278 122,000
2017/10/26 1,217 1,280 1,217 1,260 114,700
2017/10/25 1,245 1,268 1,216 1,220 120,800
2017/10/24 1,214 1,263 1,195 1,250 107,400
2017/10/23 1,271 1,271 1,218 1,227 130,300
2017/10/20 1,208 1,224 1,182 1,211 163,100
2017/10/19 1,246 1,261 1,219 1,224 147,900
2017/10/18 1,305 1,320 1,247 1,247 292,700
2017/10/17 1,330 1,368 1,307 1,310 231,400
2017/10/16 1,355 1,449 1,309 1,344 626,500
2017/10/13 1,419 1,438 1,332 1,355 251,700
2017/10/12 1,467 1,480 1,394 1,403 361,400
2017/10/11 1,380 1,475 1,380 1,475 478,900
2017/10/10 1,300 1,419 1,299 1,380 356,600
2017/10/06 1,282 1,309 1,265 1,278 71,500
2017/10/05 1,287 1,320 1,263 1,282 151,800
2017/10/04 1,301 1,306 1,251 1,288 229,400
2017/10/03 1,306 1,340 1,279 1,313 164,100
2017/10/02 1,345 1,345 1,263 1,296 241,200
2017/09/29 1,347 1,351 1,301 1,328 179,100
2017/09/28 1,364 1,374 1,328 1,347 175,200
2017/09/27 1,360 1,414 1,342 1,354 243,000
2017/09/26 1,300 1,437 1,289 1,369 447,000
2017/09/25 1,279 1,362 1,270 1,316 290,100
2017/09/22 1,303 1,323 1,221 1,240 307,800
2017/09/21 1,288 1,370 1,275 1,303 230,500
2017/09/20 1,298 1,330 1,264 1,270 264,600
2017/09/19 1,319 1,399 1,239 1,344 506,200
2017/09/15 1,324 1,357 1,250 1,265 374,200
2017/09/14 1,210 1,345 1,210 1,299 591,800
2017/09/13 1,282 1,300 1,205 1,222 449,200
2017/09/12 1,150 1,317 1,130 1,298 1,032,800
2017/09/11 1,050 1,175 1,030 1,144 1,157,400
2017/09/08 979 1,000 930 1,000 293,900
2017/09/07 925 980 910 954 292,800
2017/09/06 860 935 841 904 336,000
2017/09/05 962 984 865 877 556,500
2017/09/04 982 1,050 924 950 536,400
2017/09/01 1,030 1,047 1,004 1,010 230,900
2017/08/31 1,010 1,109 1,006 1,060 739,900
2017/08/30 1,020 1,029 955 1,005 356,400
2017/08/29 954 1,036 942 1,019 549,000
2017/08/28 1,056 1,079 981 981 873,600
2017/08/25 1,057 1,067 981 1,030 2,028,800
2017/08/24 932 1,052 919 1,052 1,778,600
2017/08/23 912 939 876 902 332,100
2017/08/22 864 912 864 886 318,800
2017/08/21 915 931 868 887 445,000
2017/08/18 923 1,010 899 901 1,428,100
2017/08/17 961 990 929 953 1,031,900
2017/08/16 819 969 802 969 1,240,700
2017/08/15 804 930 798 826 1,868,300
2017/08/14 691 789 691 789 402,400
2017/08/10 708 713 686 689 107,800
2017/08/09 718 774 711 723 928,500
2017/08/08 610 720 610 720 1,073,900
2017/08/07 585 630 580 620 156,500
2017/08/04 573 576 551 568 98,800
2017/08/03 595 600 575 576 20,000
2017/08/02 576 587 576 585 7,300
2017/08/01 588 589 576 576 80,200
2017/07/31 589 599 585 593 19,500
2017/07/28 598 598 586 589 39,600
2017/07/27 599 605 597 600 18,200
2017/07/26 600 607 597 605 14,400
2017/07/25 605 605 593 599 16,000
2017/07/24 598 600 593 595 11,100
2017/07/21 603 603 593 596 19,100
2017/07/20 610 612 599 602 26,800
2017/07/19 606 612 606 606 10,100
2017/07/18 605 610 602 605 7,700
2017/07/14 604 607 602 605 8,200
2017/07/13 620 620 602 612 34,100
2017/07/12 620 625 613 613 18,400
2017/07/11 624 625 617 621 3,800
2017/07/10 613 628 613 624 7,200
2017/07/07 614 619 611 616 5,800
2017/07/06 621 621 619 620 2,600
2017/07/05 625 625 623 623 2,800
2017/07/04 623 632 615 625 20,500
2017/07/03 622 627 615 623 5,400
2017/06/30 614 625 608 613 10,600
2017/06/29 614 626 612 615 9,200
2017/06/28 619 633 616 616 21,900
2017/06/27 631 634 629 629 15,800
2017/06/26 636 645 626 638 19,200
2017/06/23 637 640 622 626 31,300
2017/06/22 627 630 620 627 6,800
2017/06/21 631 641 622 629 37,700
2017/06/20 617 635 617 631 49,300
2017/06/19 614 619 607 613 13,800
2017/06/16 606 615 601 609 11,100
2017/06/15 611 613 599 606 15,900
2017/06/14 614 615 610 613 13,300
2017/06/13 610 614 610 614 4,500
2017/06/12 614 617 608 610 11,600
2017/06/09 610 617 610 614 13,400
2017/06/08 604 612 604 609 27,100
2017/06/07 596 605 595 605 11,500
2017/06/06 604 605 599 599 14,600
2017/06/05 601 609 601 609 20,400
2017/06/02 609 609 598 601 16,300
2017/06/01 591 609 589 609 42,000
2017/05/31 574 627 574 584 156,000
2017/05/30 580 580 573 573 49,400
2017/05/29 578 585 578 578 6,300
2017/05/26 597 597 585 586 8,600
2017/05/25 597 598 591 591 8,200
2017/05/24 593 599 590 590 20,400
2017/05/23 600 603 593 594 11,500
2017/05/22 602 620 592 601 28,500
2017/05/19 574 604 574 603 24,200
2017/05/18 576 580 569 572 24,000
2017/05/17 595 597 589 589 17,100
2017/05/16 605 605 586 589 27,200
2017/05/15 596 615 595 598 65,600
2017/05/12 547 643 543 620 328,300
2017/05/11 540 549 540 546 43,600
2017/05/10 530 538 520 535 34,100
2017/05/09 500 525 499 523 48,800
2017/05/08 504 507 504 507 7,500
2017/05/02 499 501 499 500 9,000
2017/05/01 506 506 495 495 22,500
2017/04/28 504 504 500 501 6,900
2017/04/27 503 504 501 501 8,100
2017/04/26 501 505 492 501 9,800
2017/04/25 490 496 490 494 5,200
2017/04/24 510 510 492 492 374,800
2017/04/21 500 503 496 503 15,100
2017/04/20 493 495 490 494 13,900
2017/04/19 477 491 477 486 6,700
2017/04/18 478 482 476 477 13,700
2017/04/17 469 476 465 473 10,000
2017/04/14 463 478 463 469 10,700
2017/04/13 463 470 454 469 36,800
2017/04/12 472 479 462 464 52,500
2017/04/11 484 487 477 478 15,900
2017/04/10 495 495 480 491 16,300
2017/04/07 485 497 478 495 20,500
2017/04/06 492 492 481 491 9,300
2017/04/05 485 500 474 492 28,100
2017/04/04 482 490 464 474 34,000
2017/04/03 497 507 484 485 60,500
2017/03/31 497 517 495 506 48,500
2017/03/30 492 497 489 497 13,800
2017/03/29 488 495 485 495 15,200
2017/03/28 495 495 486 488 17,300
2017/03/27 493 493 484 485 13,500
2017/03/24 497 497 487 488 60,900
2017/03/23 480 483 475 477 9,700
2017/03/22 489 489 475 475 42,800
2017/03/21 492 496 489 489 201,400
2017/03/17 526 535 526 532 15,200
2017/03/16 541 548 528 532 53,400
2017/03/15 555 560 551 551 6,500
2017/03/14 563 564 559 559 9,100
2017/03/13 566 574 562 562 25,200
2017/03/10 565 573 562 565 15,100
2017/03/09 558 578 558 559 19,200
2017/03/08 560 561 552 555 22,600
2017/03/07 560 582 560 561 19,000
2017/03/06 565 570 561 562 31,500
2017/03/03 578 581 570 570 13,600
2017/03/02 581 588 575 579 29,400
2017/03/01 573 590 567 572 37,900
2017/02/28 569 584 561 574 32,700
2017/02/27 585 585 561 569 24,600
2017/02/24 576 577 567 575 19,400
2017/02/23 564 571 561 566 19,400
2017/02/22 577 583 561 564 45,500
2017/02/21 586 611 560 570 217,200
2017/02/20 548 575 541 575 108,300
2017/02/17 519 537 519 531 33,500
2017/02/16 528 543 515 520 64,100
2017/02/15 515 521 510 520 47,900
2017/02/14 552 562 500 507 273,300
2017/02/13 573 593 552 552 219,200
2017/02/10 629 630 611 623 36,700
2017/02/09 621 624 614 621 7,700
2017/02/08 613 623 610 619 18,100
2017/02/07 624 627 610 612 16,700
2017/02/06 644 644 627 630 55,100
2017/02/03 645 647 636 644 19,100
2017/02/02 639 648 630 645 39,300
2017/02/01 648 648 630 643 46,700
2017/01/31 620 648 600 648 68,800
2017/01/30 627 635 612 630 46,100
2017/01/27 630 630 617 623 14,200
2017/01/26 625 634 615 625 47,500
2017/01/25 632 632 616 628 17,600
2017/01/24 619 632 615 631 51,800
2017/01/23 607 624 581 622 48,900
2017/01/20 600 615 596 605 36,700
2017/01/19 578 637 578 604 121,800
2017/01/18 567 578 566 575 21,500
2017/01/17 583 584 570 577 37,700
2017/01/16 579 589 572 582 25,200
2017/01/13 580 590 577 580 31,700
2017/01/12 603 605 585 590 59,200
2017/01/11 591 606 591 602 76,400
2017/01/10 578 595 572 594 92,200
2017/01/06 581 581 557 578 246,400
2017/01/05 575 583 568 581 52,700
2017/01/04 536 577 536 572 86,600

このページの先頭へ