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 |
---|---|---|---|---|---|
2019/12/30 | 533 | 533 | 519 | 525 | 200,600 |
2019/12/27 | 538 | 547 | 528 | 539 | 225,900 |
2019/12/26 | 529 | 540 | 528 | 534 | 137,200 |
2019/12/25 | 535 | 541 | 530 | 531 | 118,700 |
2019/12/24 | 532 | 553 | 532 | 537 | 225,700 |
2019/12/23 | 536 | 536 | 517 | 527 | 232,800 |
2019/12/20 | 536 | 539 | 522 | 533 | 371,600 |
2019/12/19 | 550 | 560 | 537 | 544 | 350,600 |
2019/12/18 | 592 | 592 | 550 | 550 | 471,300 |
2019/12/17 | 569 | 600 | 563 | 590 | 412,500 |
2019/12/16 | 560 | 578 | 551 | 562 | 382,600 |
2019/12/13 | 587 | 596 | 551 | 558 | 512,900 |
2019/12/12 | 591 | 593 | 556 | 571 | 437,000 |
2019/12/11 | 611 | 617 | 584 | 587 | 479,400 |
2019/12/10 | 591 | 620 | 590 | 615 | 525,200 |
2019/12/09 | 620 | 635 | 577 | 584 | 886,400 |
2019/12/06 | 602 | 627 | 600 | 608 | 565,300 |
2019/12/05 | 633 | 649 | 596 | 607 | 893,800 |
2019/12/04 | 622 | 647 | 618 | 631 | 986,200 |
2019/12/03 | 563 | 652 | 562 | 640 | 2,100,900 |
2019/12/02 | 538 | 571 | 537 | 569 | 622,300 |
2019/11/29 | 536 | 545 | 527 | 538 | 308,300 |
2019/11/28 | 533 | 546 | 530 | 540 | 574,500 |
2019/11/27 | 525 | 530 | 517 | 530 | 385,900 |
2019/11/26 | 527 | 535 | 512 | 529 | 494,100 |
2019/11/25 | 510 | 530 | 510 | 529 | 647,400 |
2019/11/22 | 480 | 513 | 479 | 509 | 702,500 |
2019/11/21 | 473 | 498 | 468 | 482 | 633,700 |
2019/11/20 | 483 | 502 | 466 | 468 | 1,051,500 |
2019/11/19 | 456 | 485 | 445 | 482 | 1,156,400 |
2019/11/18 | 417 | 435 | 415 | 434 | 298,500 |
2019/11/15 | 406 | 417 | 401 | 413 | 164,900 |
2019/11/14 | 424 | 424 | 401 | 408 | 220,400 |
2019/11/13 | 418 | 426 | 412 | 420 | 203,000 |
2019/11/12 | 445 | 446 | 420 | 423 | 368,100 |
2019/11/11 | 445 | 462 | 440 | 448 | 331,900 |
2019/11/08 | 433 | 460 | 428 | 440 | 620,800 |
2019/11/07 | 435 | 435 | 420 | 430 | 185,000 |
2019/11/06 | 432 | 436 | 425 | 430 | 254,200 |
2019/11/05 | 410 | 434 | 407 | 425 | 543,900 |
2019/11/01 | 405 | 408 | 393 | 403 | 120,400 |
2019/10/31 | 409 | 419 | 405 | 407 | 111,200 |
2019/10/30 | 424 | 426 | 402 | 409 | 260,500 |
2019/10/29 | 408 | 432 | 406 | 430 | 434,300 |
2019/10/28 | 403 | 415 | 397 | 410 | 320,500 |
2019/10/25 | 392 | 394 | 383 | 393 | 293,100 |
2019/10/24 | 387 | 407 | 375 | 392 | 1,278,000 |
2019/10/23 | 345 | 387 | 341 | 371 | 1,076,200 |
2019/10/21 | 331 | 345 | 330 | 340 | 169,200 |
2019/10/18 | 327 | 331 | 326 | 330 | 82,800 |
2019/10/17 | 326 | 330 | 325 | 327 | 36,700 |
2019/10/16 | 331 | 334 | 329 | 329 | 56,900 |
2019/10/15 | 325 | 332 | 325 | 329 | 100,200 |
2019/10/11 | 328 | 330 | 324 | 325 | 66,300 |
2019/10/10 | 331 | 333 | 327 | 327 | 40,200 |
2019/10/09 | 328 | 332 | 327 | 331 | 51,100 |
2019/10/08 | 335 | 337 | 333 | 333 | 62,400 |
2019/10/07 | 332 | 337 | 332 | 337 | 56,300 |
2019/10/04 | 332 | 334 | 328 | 330 | 40,500 |
2019/10/03 | 330 | 333 | 325 | 331 | 111,500 |
2019/10/02 | 327 | 336 | 324 | 336 | 108,800 |
2019/10/01 | 322 | 334 | 322 | 333 | 79,900 |
2019/09/30 | 332 | 332 | 324 | 325 | 73,800 |
2019/09/27 | 338 | 338 | 332 | 336 | 83,600 |
2019/09/26 | 344 | 345 | 335 | 339 | 117,800 |
2019/09/25 | 344 | 344 | 338 | 344 | 59,100 |
2019/09/24 | 341 | 347 | 341 | 341 | 137,400 |
2019/09/20 | 339 | 343 | 336 | 340 | 153,800 |
2019/09/19 | 339 | 348 | 336 | 338 | 113,900 |
2019/09/18 | 336 | 339 | 328 | 336 | 108,300 |
2019/09/17 | 338 | 339 | 332 | 336 | 86,700 |
2019/09/13 | 340 | 344 | 334 | 334 | 116,800 |
2019/09/12 | 335 | 346 | 335 | 342 | 179,100 |
2019/09/11 | 332 | 336 | 326 | 335 | 89,300 |
2019/09/10 | 332 | 334 | 329 | 329 | 52,900 |
2019/09/09 | 328 | 336 | 328 | 332 | 68,000 |
2019/09/06 | 330 | 336 | 329 | 330 | 108,600 |
2019/09/05 | 323 | 336 | 322 | 334 | 185,100 |
2019/09/04 | 320 | 324 | 316 | 323 | 122,100 |
2019/09/03 | 312 | 324 | 309 | 321 | 378,500 |
2019/09/02 | 312 | 312 | 305 | 310 | 131,800 |
2019/08/30 | 302 | 314 | 301 | 313 | 190,700 |
2019/08/29 | 304 | 307 | 298 | 299 | 149,600 |
2019/08/28 | 307 | 307 | 295 | 299 | 150,100 |
2019/08/27 | 310 | 310 | 300 | 302 | 113,300 |
2019/08/26 | 299 | 306 | 296 | 303 | 206,800 |
2019/08/23 | 316 | 317 | 310 | 313 | 135,900 |
2019/08/22 | 321 | 321 | 313 | 313 | 191,700 |
2019/08/21 | 326 | 326 | 320 | 322 | 113,900 |
2019/08/20 | 333 | 337 | 326 | 328 | 175,700 |
2019/08/19 | 330 | 355 | 329 | 336 | 456,700 |
2019/08/16 | 320 | 336 | 319 | 325 | 306,700 |
2019/08/15 | 320 | 325 | 313 | 318 | 653,600 |
2019/08/14 | 355 | 357 | 337 | 339 | 181,500 |
2019/08/13 | 345 | 365 | 345 | 350 | 331,100 |
2019/08/09 | 365 | 368 | 345 | 347 | 182,600 |
2019/08/08 | 360 | 364 | 355 | 362 | 174,400 |
2019/08/07 | 360 | 366 | 356 | 358 | 131,300 |
2019/08/06 | 347 | 364 | 341 | 358 | 265,700 |
2019/08/05 | 394 | 394 | 363 | 368 | 233,800 |
2019/08/02 | 410 | 410 | 393 | 398 | 364,800 |
2019/08/01 | 425 | 433 | 423 | 424 | 133,700 |
2019/07/31 | 433 | 438 | 424 | 432 | 210,400 |
2019/07/30 | 414 | 445 | 414 | 433 | 580,700 |
2019/07/29 | 412 | 417 | 405 | 410 | 92,000 |
2019/07/26 | 410 | 414 | 404 | 408 | 99,200 |
2019/07/25 | 413 | 417 | 408 | 412 | 87,800 |
2019/07/24 | 420 | 420 | 412 | 413 | 178,900 |
2019/07/23 | 418 | 423 | 414 | 416 | 154,200 |
2019/07/22 | 405 | 416 | 401 | 412 | 122,400 |
2019/07/19 | 399 | 403 | 397 | 401 | 92,500 |
2019/07/18 | 404 | 406 | 394 | 394 | 143,900 |
2019/07/17 | 407 | 408 | 404 | 405 | 89,000 |
2019/07/16 | 401 | 407 | 401 | 403 | 74,200 |
2019/07/12 | 407 | 407 | 400 | 401 | 88,100 |
2019/07/11 | 407 | 410 | 402 | 407 | 52,800 |
2019/07/10 | 403 | 409 | 400 | 407 | 66,100 |
2019/07/09 | 413 | 415 | 400 | 403 | 146,600 |
2019/07/08 | 425 | 428 | 414 | 415 | 166,100 |
2019/07/05 | 415 | 424 | 408 | 422 | 124,300 |
2019/07/04 | 424 | 427 | 406 | 414 | 274,800 |
2019/07/03 | 423 | 424 | 412 | 419 | 324,800 |
2019/07/02 | 395 | 424 | 395 | 421 | 296,700 |
2019/07/01 | 385 | 401 | 381 | 397 | 200,100 |
2019/06/28 | 379 | 385 | 372 | 373 | 104,700 |
2019/06/27 | 368 | 381 | 366 | 378 | 187,500 |
2019/06/26 | 357 | 364 | 353 | 360 | 57,000 |
2019/06/25 | 369 | 370 | 358 | 362 | 60,700 |
2019/06/24 | 375 | 378 | 368 | 369 | 69,500 |
2019/06/21 | 364 | 372 | 363 | 371 | 104,500 |
2019/06/20 | 358 | 363 | 350 | 363 | 117,400 |
2019/06/19 | 355 | 362 | 353 | 354 | 62,200 |
2019/06/18 | 356 | 363 | 345 | 347 | 113,000 |
2019/06/17 | 355 | 359 | 350 | 356 | 77,400 |
2019/06/14 | 349 | 364 | 347 | 359 | 84,100 |
2019/06/13 | 353 | 356 | 346 | 349 | 96,500 |
2019/06/12 | 355 | 378 | 353 | 355 | 293,500 |
2019/06/11 | 350 | 358 | 346 | 356 | 85,900 |
2019/06/10 | 354 | 358 | 348 | 348 | 69,500 |
2019/06/07 | 346 | 348 | 338 | 346 | 80,200 |
2019/06/06 | 349 | 357 | 343 | 343 | 105,700 |
2019/06/05 | 337 | 350 | 331 | 348 | 129,000 |
2019/06/04 | 329 | 330 | 314 | 327 | 223,900 |
2019/06/03 | 339 | 340 | 324 | 325 | 162,700 |
2019/05/31 | 352 | 357 | 347 | 349 | 146,200 |
2019/05/30 | 344 | 357 | 343 | 349 | 152,100 |
2019/05/29 | 341 | 347 | 333 | 345 | 114,000 |
2019/05/28 | 339 | 347 | 339 | 344 | 85,200 |
2019/05/27 | 337 | 342 | 333 | 339 | 66,200 |
2019/05/24 | 326 | 338 | 323 | 337 | 147,600 |
2019/05/23 | 346 | 347 | 330 | 334 | 346,500 |
2019/05/22 | 345 | 360 | 345 | 350 | 265,200 |
2019/05/21 | 374 | 374 | 344 | 346 | 444,700 |
2019/05/20 | 388 | 400 | 374 | 375 | 131,900 |
2019/05/17 | 377 | 388 | 370 | 385 | 156,000 |
2019/05/16 | 390 | 404 | 368 | 369 | 413,800 |
2019/05/15 | 385 | 395 | 362 | 395 | 319,800 |
2019/05/14 | 380 | 395 | 366 | 384 | 442,900 |
2019/05/13 | 435 | 440 | 408 | 412 | 1,023,800 |
2019/05/10 | 405 | 448 | 404 | 440 | 485,500 |
2019/05/09 | 423 | 425 | 404 | 405 | 197,900 |
2019/05/08 | 421 | 430 | 419 | 427 | 110,800 |
2019/05/07 | 429 | 435 | 421 | 432 | 129,200 |
2019/04/26 | 430 | 431 | 419 | 427 | 162,900 |
2019/04/25 | 419 | 436 | 415 | 433 | 213,900 |
2019/04/24 | 414 | 422 | 410 | 413 | 118,500 |
2019/04/23 | 413 | 415 | 400 | 414 | 137,400 |
2019/04/22 | 422 | 427 | 410 | 414 | 171,300 |
2019/04/19 | 419 | 429 | 418 | 426 | 107,500 |
2019/04/18 | 423 | 424 | 413 | 421 | 208,600 |
2019/04/17 | 426 | 432 | 418 | 423 | 132,200 |
2019/04/16 | 432 | 441 | 424 | 425 | 142,100 |
2019/04/15 | 420 | 432 | 419 | 432 | 137,200 |
2019/04/12 | 422 | 435 | 417 | 419 | 223,900 |
2019/04/11 | 438 | 442 | 422 | 422 | 192,200 |
2019/04/10 | 427 | 442 | 424 | 437 | 123,500 |
2019/04/09 | 439 | 444 | 426 | 432 | 242,700 |
2019/04/08 | 450 | 457 | 440 | 446 | 109,200 |
2019/04/05 | 440 | 448 | 437 | 446 | 155,400 |
2019/04/04 | 439 | 451 | 434 | 437 | 131,300 |
2019/04/03 | 436 | 451 | 431 | 437 | 395,300 |
2019/04/02 | 468 | 475 | 442 | 442 | 331,400 |
2019/04/01 | 459 | 484 | 457 | 460 | 458,600 |
2019/03/29 | 456 | 458 | 444 | 451 | 193,500 |
2019/03/28 | 461 | 465 | 450 | 450 | 145,100 |
2019/03/27 | 442 | 474 | 442 | 469 | 314,100 |
2019/03/26 | 456 | 465 | 437 | 442 | 469,300 |
2019/03/25 | 458 | 465 | 447 | 456 | 421,800 |
2019/03/22 | 473 | 485 | 466 | 482 | 336,800 |
2019/03/20 | 453 | 481 | 453 | 478 | 475,300 |
2019/03/19 | 453 | 461 | 444 | 452 | 218,800 |
2019/03/18 | 440 | 463 | 439 | 452 | 297,800 |
2019/03/15 | 445 | 453 | 436 | 439 | 259,800 |
2019/03/14 | 460 | 464 | 440 | 443 | 294,000 |
2019/03/13 | 464 | 478 | 455 | 457 | 351,700 |
2019/03/12 | 467 | 473 | 455 | 460 | 342,300 |
2019/03/11 | 470 | 475 | 436 | 458 | 653,900 |
2019/03/08 | 473 | 487 | 454 | 470 | 1,115,000 |
2019/03/07 | 515 | 525 | 496 | 496 | 827,700 |
2019/03/06 | 496 | 512 | 482 | 512 | 706,900 |
2019/03/05 | 481 | 507 | 472 | 494 | 578,700 |
2019/03/04 | 501 | 507 | 466 | 480 | 904,100 |
2019/03/01 | 504 | 519 | 491 | 504 | 1,023,800 |
2019/02/28 | 540 | 542 | 504 | 509 | 1,629,500 |
2019/02/27 | 490 | 513 | 487 | 502 | 1,732,900 |
2019/02/26 | 461 | 471 | 442 | 470 | 1,237,700 |
2019/02/25 | 446 | 484 | 439 | 466 | 2,098,900 |
2019/02/22 | 400 | 417 | 394 | 414 | 528,700 |
2019/02/21 | 372 | 403 | 372 | 401 | 661,900 |
2019/02/20 | 352 | 387 | 349 | 382 | 518,700 |
2019/02/19 | 344 | 356 | 344 | 347 | 74,300 |
2019/02/18 | 349 | 358 | 340 | 344 | 147,100 |
2019/02/15 | 365 | 368 | 338 | 349 | 300,000 |
2019/02/14 | 354 | 383 | 353 | 375 | 306,900 |
2019/02/13 | 348 | 360 | 342 | 350 | 251,900 |
2019/02/12 | 311 | 364 | 307 | 345 | 623,200 |
2019/02/08 | 326 | 331 | 319 | 326 | 211,100 |
2019/02/07 | 340 | 340 | 333 | 334 | 69,500 |
2019/02/06 | 344 | 345 | 331 | 340 | 114,700 |
2019/02/05 | 328 | 345 | 328 | 344 | 199,700 |
2019/02/04 | 319 | 330 | 319 | 328 | 115,300 |
2019/02/01 | 325 | 326 | 315 | 317 | 108,100 |
2019/01/31 | 318 | 325 | 316 | 324 | 86,400 |
2019/01/30 | 325 | 326 | 314 | 314 | 136,900 |
2019/01/29 | 331 | 331 | 317 | 326 | 127,300 |
2019/01/28 | 337 | 339 | 326 | 332 | 130,500 |
2019/01/25 | 329 | 334 | 326 | 332 | 83,800 |
2019/01/24 | 315 | 330 | 315 | 326 | 122,700 |
2019/01/23 | 315 | 325 | 311 | 317 | 142,400 |
2019/01/22 | 333 | 341 | 320 | 323 | 182,600 |
2019/01/21 | 335 | 360 | 333 | 336 | 369,600 |
2019/01/18 | 333 | 336 | 325 | 330 | 156,000 |
2019/01/17 | 325 | 340 | 325 | 332 | 373,900 |
2019/01/16 | 302 | 333 | 301 | 331 | 393,500 |
2019/01/15 | 300 | 308 | 298 | 303 | 317,800 |
2019/01/11 | 303 | 313 | 287 | 299 | 467,400 |
2019/01/10 | 320 | 320 | 296 | 303 | 1,383,400 |
2019/01/09 | 320 | 324 | 313 | 317 | 368,000 |
2019/01/08 | 300 | 312 | 298 | 305 | 241,600 |
2019/01/07 | 286 | 299 | 286 | 295 | 274,500 |
2019/01/04 | 270 | 278 | 265 | 276 | 175,900 |