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 |
---|---|---|---|---|---|
2018/12/28 | 278 | 284 | 275 | 281 | 279,400 |
2018/12/27 | 292 | 299 | 282 | 286 | 492,200 |
2018/12/26 | 280 | 289 | 267 | 271 | 449,800 |
2018/12/25 | 259 | 289 | 259 | 264 | 645,600 |
2018/12/21 | 294 | 301 | 279 | 299 | 515,500 |
2018/12/20 | 330 | 333 | 292 | 302 | 820,600 |
2018/12/19 | 311 | 325 | 306 | 314 | 257,100 |
2018/12/18 | 311 | 319 | 303 | 311 | 366,300 |
2018/12/17 | 329 | 344 | 325 | 327 | 210,000 |
2018/12/14 | 350 | 354 | 333 | 336 | 269,200 |
2018/12/13 | 347 | 356 | 343 | 350 | 308,700 |
2018/12/12 | 352 | 358 | 345 | 346 | 350,300 |
2018/12/11 | 371 | 373 | 338 | 344 | 366,800 |
2018/12/10 | 389 | 389 | 364 | 366 | 248,100 |
2018/12/07 | 382 | 386 | 370 | 379 | 162,600 |
2018/12/06 | 399 | 399 | 360 | 377 | 530,800 |
2018/12/05 | 398 | 405 | 391 | 401 | 307,200 |
2018/12/04 | 421 | 438 | 405 | 406 | 418,700 |
2018/12/03 | 410 | 441 | 409 | 425 | 607,900 |
2018/11/30 | 413 | 423 | 403 | 403 | 326,400 |
2018/11/29 | 413 | 426 | 402 | 413 | 402,400 |
2018/11/28 | 409 | 457 | 399 | 411 | 1,335,100 |
2018/11/27 | 396 | 409 | 394 | 395 | 181,500 |
2018/11/26 | 390 | 397 | 388 | 393 | 54,700 |
2018/11/22 | 396 | 397 | 388 | 393 | 69,100 |
2018/11/21 | 384 | 403 | 383 | 396 | 105,300 |
2018/11/20 | 393 | 398 | 389 | 394 | 101,900 |
2018/11/19 | 395 | 411 | 381 | 401 | 329,300 |
2018/11/16 | 408 | 416 | 386 | 387 | 314,700 |
2018/11/15 | 400 | 422 | 391 | 403 | 271,400 |
2018/11/14 | 405 | 420 | 391 | 400 | 387,700 |
2018/11/13 | 391 | 423 | 383 | 405 | 931,000 |
2018/11/12 | 423 | 423 | 423 | 423 | 114,200 |
2018/11/09 | 561 | 562 | 513 | 523 | 448,100 |
2018/11/08 | 560 | 574 | 560 | 571 | 186,900 |
2018/11/07 | 531 | 566 | 528 | 547 | 237,400 |
2018/11/06 | 539 | 544 | 527 | 528 | 164,400 |
2018/11/05 | 539 | 570 | 532 | 555 | 290,200 |
2018/11/02 | 502 | 535 | 502 | 529 | 184,300 |
2018/11/01 | 505 | 514 | 499 | 506 | 137,400 |
2018/10/31 | 491 | 527 | 488 | 522 | 216,500 |
2018/10/30 | 451 | 491 | 451 | 487 | 218,300 |
2018/10/29 | 501 | 501 | 454 | 459 | 231,200 |
2018/10/26 | 502 | 510 | 461 | 477 | 293,400 |
2018/10/25 | 508 | 520 | 484 | 490 | 367,100 |
2018/10/24 | 564 | 567 | 534 | 538 | 200,400 |
2018/10/23 | 569 | 574 | 557 | 557 | 115,600 |
2018/10/22 | 569 | 582 | 563 | 573 | 91,100 |
2018/10/19 | 564 | 580 | 555 | 577 | 69,300 |
2018/10/18 | 600 | 600 | 568 | 569 | 176,700 |
2018/10/17 | 594 | 606 | 582 | 593 | 215,600 |
2018/10/16 | 586 | 589 | 567 | 581 | 100,300 |
2018/10/15 | 598 | 598 | 574 | 574 | 137,800 |
2018/10/12 | 569 | 606 | 569 | 598 | 120,200 |
2018/10/11 | 566 | 590 | 552 | 576 | 258,200 |
2018/10/10 | 610 | 619 | 601 | 616 | 134,800 |
2018/10/09 | 613 | 624 | 606 | 608 | 122,400 |
2018/10/05 | 620 | 645 | 618 | 623 | 200,500 |
2018/10/04 | 633 | 640 | 614 | 630 | 319,100 |
2018/10/03 | 640 | 745 | 627 | 636 | 2,006,900 |
2018/10/02 | 668 | 676 | 641 | 646 | 139,600 |
2018/10/01 | 656 | 671 | 646 | 661 | 101,800 |
2018/09/28 | 650 | 680 | 650 | 662 | 142,600 |
2018/09/27 | 669 | 669 | 641 | 647 | 236,100 |
2018/09/26 | 674 | 682 | 656 | 665 | 137,400 |
2018/09/25 | 652 | 677 | 644 | 671 | 172,300 |
2018/09/21 | 637 | 660 | 630 | 656 | 174,100 |
2018/09/20 | 648 | 653 | 628 | 632 | 160,300 |
2018/09/19 | 625 | 663 | 621 | 650 | 323,500 |
2018/09/18 | 615 | 645 | 614 | 622 | 344,900 |
2018/09/14 | 595 | 611 | 585 | 603 | 186,500 |
2018/09/13 | 585 | 593 | 574 | 592 | 156,500 |
2018/09/12 | 613 | 617 | 580 | 591 | 252,800 |
2018/09/11 | 621 | 623 | 597 | 613 | 224,500 |
2018/09/10 | 612 | 623 | 602 | 623 | 178,000 |
2018/09/07 | 605 | 617 | 594 | 606 | 267,600 |
2018/09/06 | 634 | 637 | 609 | 617 | 259,300 |
2018/09/05 | 667 | 671 | 638 | 651 | 216,100 |
2018/09/04 | 666 | 680 | 651 | 667 | 222,200 |
2018/09/03 | 720 | 720 | 661 | 666 | 268,900 |
2018/08/31 | 709 | 721 | 691 | 715 | 293,100 |
2018/08/30 | 748 | 757 | 716 | 723 | 292,000 |
2018/08/29 | 734 | 752 | 724 | 752 | 156,700 |
2018/08/28 | 746 | 757 | 725 | 736 | 170,500 |
2018/08/27 | 744 | 745 | 721 | 734 | 135,700 |
2018/08/24 | 735 | 747 | 723 | 744 | 379,600 |
2018/08/23 | 709 | 734 | 692 | 733 | 413,800 |
2018/08/22 | 671 | 707 | 670 | 705 | 152,300 |
2018/08/21 | 706 | 722 | 670 | 681 | 320,900 |
2018/08/20 | 703 | 736 | 697 | 720 | 409,400 |
2018/08/17 | 694 | 716 | 686 | 694 | 368,700 |
2018/08/16 | 688 | 718 | 679 | 689 | 359,700 |
2018/08/15 | 706 | 720 | 686 | 694 | 477,900 |
2018/08/14 | 643 | 708 | 642 | 701 | 593,300 |
2018/08/13 | 626 | 659 | 623 | 635 | 307,400 |
2018/08/10 | 610 | 650 | 570 | 634 | 762,100 |
2018/08/09 | 610 | 624 | 591 | 596 | 176,500 |
2018/08/08 | 606 | 617 | 603 | 608 | 121,200 |
2018/08/07 | 619 | 626 | 591 | 611 | 159,700 |
2018/08/06 | 618 | 622 | 597 | 622 | 128,100 |
2018/08/03 | 632 | 639 | 613 | 618 | 139,700 |
2018/08/02 | 640 | 658 | 628 | 636 | 155,000 |
2018/08/01 | 633 | 643 | 611 | 639 | 196,500 |
2018/07/31 | 620 | 643 | 610 | 635 | 182,200 |
2018/07/30 | 653 | 653 | 622 | 623 | 211,400 |
2018/07/27 | 651 | 664 | 628 | 650 | 277,100 |
2018/07/26 | 691 | 692 | 640 | 656 | 698,500 |
2018/07/25 | 654 | 716 | 652 | 703 | 862,900 |
2018/07/24 | 639 | 656 | 624 | 644 | 294,200 |
2018/07/23 | 617 | 653 | 611 | 639 | 367,000 |
2018/07/20 | 629 | 635 | 597 | 624 | 626,100 |
2018/07/19 | 572 | 666 | 566 | 637 | 1,787,100 |
2018/07/18 | 562 | 572 | 549 | 566 | 184,400 |
2018/07/17 | 558 | 610 | 550 | 552 | 556,800 |
2018/07/13 | 559 | 571 | 555 | 565 | 130,800 |
2018/07/12 | 571 | 576 | 558 | 565 | 108,500 |
2018/07/11 | 576 | 594 | 564 | 579 | 196,600 |
2018/07/10 | 569 | 590 | 565 | 583 | 159,200 |
2018/07/09 | 600 | 602 | 556 | 565 | 186,200 |
2018/07/06 | 537 | 564 | 531 | 561 | 225,400 |
2018/07/05 | 546 | 560 | 525 | 527 | 204,200 |
2018/07/04 | 562 | 567 | 548 | 554 | 178,900 |
2018/07/03 | 581 | 602 | 561 | 568 | 119,600 |
2018/07/02 | 610 | 615 | 568 | 569 | 138,800 |
2018/06/29 | 568 | 617 | 566 | 606 | 251,600 |
2018/06/28 | 568 | 571 | 552 | 570 | 153,800 |
2018/06/27 | 565 | 583 | 560 | 573 | 92,500 |
2018/06/26 | 541 | 573 | 541 | 565 | 216,600 |
2018/06/25 | 592 | 597 | 556 | 564 | 199,600 |
2018/06/22 | 609 | 619 | 592 | 592 | 139,300 |
2018/06/21 | 615 | 634 | 610 | 624 | 118,400 |
2018/06/20 | 597 | 628 | 596 | 625 | 182,800 |
2018/06/19 | 628 | 641 | 601 | 602 | 210,100 |
2018/06/18 | 650 | 650 | 623 | 637 | 199,600 |
2018/06/15 | 648 | 653 | 635 | 651 | 193,800 |
2018/06/14 | 647 | 661 | 637 | 646 | 130,500 |
2018/06/13 | 645 | 664 | 638 | 649 | 201,600 |
2018/06/12 | 647 | 649 | 633 | 642 | 120,800 |
2018/06/11 | 640 | 644 | 616 | 640 | 205,400 |
2018/06/08 | 658 | 659 | 642 | 645 | 164,700 |
2018/06/07 | 623 | 653 | 623 | 639 | 195,700 |
2018/06/06 | 648 | 649 | 615 | 626 | 192,700 |
2018/06/05 | 639 | 647 | 633 | 644 | 192,200 |
2018/06/04 | 670 | 670 | 629 | 635 | 356,400 |
2018/06/01 | 694 | 705 | 654 | 669 | 363,100 |
2018/05/31 | 685 | 713 | 685 | 699 | 248,400 |
2018/05/30 | 658 | 701 | 656 | 682 | 202,600 |
2018/05/29 | 731 | 732 | 672 | 678 | 374,500 |
2018/05/28 | 737 | 752 | 728 | 731 | 124,700 |
2018/05/25 | 732 | 762 | 729 | 746 | 132,000 |
2018/05/24 | 731 | 747 | 730 | 742 | 121,400 |
2018/05/23 | 745 | 761 | 725 | 731 | 196,100 |
2018/05/22 | 760 | 776 | 743 | 754 | 222,900 |
2018/05/21 | 723 | 757 | 720 | 756 | 214,300 |
2018/05/18 | 695 | 733 | 692 | 723 | 559,000 |
2018/05/17 | 779 | 782 | 762 | 770 | 122,400 |
2018/05/16 | 763 | 779 | 759 | 766 | 224,600 |
2018/05/15 | 785 | 804 | 761 | 769 | 402,600 |
2018/05/14 | 896 | 903 | 805 | 851 | 470,000 |
2018/05/11 | 840 | 868 | 832 | 868 | 146,700 |
2018/05/10 | 859 | 859 | 826 | 834 | 113,300 |
2018/05/09 | 835 | 857 | 819 | 848 | 107,400 |
2018/05/08 | 866 | 868 | 832 | 839 | 158,500 |
2018/05/07 | 870 | 909 | 858 | 879 | 259,200 |
2018/05/02 | 842 | 874 | 838 | 868 | 153,600 |
2018/05/01 | 823 | 849 | 806 | 832 | 146,600 |
2018/04/27 | 804 | 835 | 791 | 835 | 178,500 |
2018/04/26 | 811 | 818 | 769 | 807 | 321,600 |
2018/04/25 | 770 | 817 | 767 | 817 | 243,700 |
2018/04/24 | 766 | 796 | 766 | 778 | 124,100 |
2018/04/23 | 781 | 785 | 757 | 765 | 103,800 |
2018/04/20 | 746 | 793 | 746 | 786 | 196,800 |
2018/04/19 | 773 | 780 | 749 | 750 | 126,000 |
2018/04/18 | 750 | 766 | 741 | 758 | 115,600 |
2018/04/17 | 739 | 759 | 723 | 757 | 155,500 |
2018/04/16 | 781 | 786 | 738 | 738 | 169,000 |
2018/04/13 | 774 | 792 | 772 | 780 | 109,700 |
2018/04/12 | 758 | 794 | 757 | 774 | 84,300 |
2018/04/11 | 800 | 807 | 761 | 772 | 151,600 |
2018/04/10 | 763 | 799 | 746 | 794 | 243,000 |
2018/04/09 | 785 | 787 | 741 | 770 | 464,400 |
2018/04/06 | 828 | 834 | 783 | 800 | 481,000 |
2018/04/05 | 901 | 901 | 823 | 828 | 450,400 |
2018/04/04 | 900 | 916 | 861 | 893 | 257,700 |
2018/04/03 | 850 | 929 | 836 | 904 | 693,200 |
2018/04/02 | 877 | 910 | 852 | 861 | 145,400 |
2018/03/30 | 880 | 887 | 845 | 884 | 235,300 |
2018/03/29 | 848 | 899 | 832 | 874 | 203,200 |
2018/03/28 | 806 | 850 | 806 | 829 | 97,900 |
2018/03/27 | 857 | 860 | 826 | 840 | 155,000 |
2018/03/26 | 809 | 842 | 763 | 835 | 265,300 |
2018/03/23 | 863 | 887 | 835 | 839 | 337,900 |
2018/03/22 | 916 | 939 | 905 | 923 | 97,500 |
2018/03/20 | 891 | 928 | 879 | 924 | 110,600 |
2018/03/19 | 994 | 1,001 | 901 | 916 | 261,100 |
2018/03/16 | 1,020 | 1,028 | 972 | 1,010 | 187,700 |
2018/03/15 | 993 | 1,022 | 975 | 1,015 | 168,100 |
2018/03/14 | 940 | 1,017 | 939 | 1,004 | 184,500 |
2018/03/13 | 933 | 969 | 918 | 956 | 130,300 |
2018/03/12 | 949 | 969 | 912 | 934 | 156,900 |
2018/03/09 | 897 | 928 | 884 | 920 | 160,200 |
2018/03/08 | 898 | 912 | 873 | 882 | 130,000 |
2018/03/07 | 930 | 953 | 878 | 889 | 192,800 |
2018/03/06 | 903 | 998 | 892 | 937 | 331,600 |
2018/03/05 | 927 | 932 | 844 | 858 | 209,600 |
2018/03/02 | 962 | 962 | 903 | 942 | 229,800 |
2018/03/01 | 1,012 | 1,017 | 965 | 977 | 178,800 |
2018/02/28 | 1,009 | 1,038 | 994 | 1,029 | 97,400 |
2018/02/27 | 1,030 | 1,042 | 988 | 1,024 | 134,800 |
2018/02/26 | 1,011 | 1,048 | 985 | 1,017 | 173,400 |
2018/02/26 | 1 -> 2.00 分割 | ||||
2018/02/23 | 2,079 | 2,080 | 1,996 | 2,000 | 74,900 |
2018/02/22 | 2,060 | 2,095 | 1,978 | 2,055 | 99,500 |
2018/02/21 | 2,013 | 2,110 | 1,992 | 2,101 | 191,500 |
2018/02/20 | 1,960 | 2,022 | 1,944 | 1,978 | 85,200 |
2018/02/19 | 1,861 | 1,991 | 1,861 | 1,971 | 107,900 |
2018/02/16 | 1,800 | 1,862 | 1,753 | 1,837 | 137,800 |
2018/02/15 | 1,685 | 1,810 | 1,625 | 1,798 | 178,500 |
2018/02/14 | 1,650 | 1,825 | 1,640 | 1,685 | 490,200 |
2018/02/13 | 1,704 | 1,709 | 1,560 | 1,561 | 139,000 |
2018/02/09 | 1,538 | 1,700 | 1,515 | 1,649 | 91,600 |
2018/02/08 | 1,668 | 1,735 | 1,665 | 1,694 | 92,100 |
2018/02/07 | 1,746 | 1,789 | 1,652 | 1,652 | 125,100 |
2018/02/06 | 1,594 | 1,729 | 1,502 | 1,586 | 250,000 |
2018/02/05 | 1,876 | 1,912 | 1,821 | 1,834 | 119,200 |
2018/02/02 | 1,943 | 1,963 | 1,886 | 1,960 | 76,600 |
2018/02/01 | 1,949 | 1,986 | 1,912 | 1,949 | 66,400 |
2018/01/31 | 1,873 | 1,961 | 1,868 | 1,925 | 79,000 |
2018/01/30 | 1,933 | 1,961 | 1,863 | 1,906 | 131,400 |
2018/01/29 | 1,948 | 2,009 | 1,936 | 1,950 | 110,000 |
2018/01/26 | 1,931 | 1,956 | 1,897 | 1,942 | 47,500 |
2018/01/25 | 1,901 | 1,956 | 1,900 | 1,926 | 45,100 |
2018/01/24 | 1,960 | 1,962 | 1,887 | 1,920 | 82,500 |
2018/01/23 | 1,951 | 1,970 | 1,934 | 1,959 | 55,200 |
2018/01/22 | 1,894 | 1,975 | 1,894 | 1,934 | 57,400 |
2018/01/19 | 1,850 | 1,959 | 1,848 | 1,920 | 92,600 |
2018/01/18 | 1,974 | 1,991 | 1,850 | 1,887 | 238,700 |
2018/01/17 | 2,043 | 2,046 | 1,968 | 1,976 | 113,100 |
2018/01/16 | 1,997 | 2,070 | 1,970 | 2,064 | 128,800 |
2018/01/15 | 1,974 | 2,031 | 1,951 | 1,987 | 120,800 |
2018/01/12 | 2,033 | 2,052 | 1,976 | 1,980 | 146,600 |
2018/01/11 | 2,023 | 2,129 | 2,014 | 2,032 | 159,100 |
2018/01/10 | 2,056 | 2,056 | 2,007 | 2,043 | 137,000 |
2018/01/09 | 2,144 | 2,144 | 2,040 | 2,079 | 179,200 |
2018/01/05 | 2,116 | 2,158 | 2,089 | 2,146 | 106,200 |
2018/01/04 | 2,155 | 2,176 | 2,101 | 2,114 | 141,700 |