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
2020/12/30 271 277 267 276 39,700
2020/12/29 267 277 266 276 73,300
2020/12/28 271 273 261 264 101,200
2020/12/25 275 280 271 271 70,300
2020/12/24 261 275 261 275 163,100
2020/12/23 265 269 258 260 135,300
2020/12/22 273 273 257 261 192,400
2020/12/21 282 286 272 275 148,500
2020/12/18 293 293 285 287 64,500
2020/12/17 287 294 282 293 94,500
2020/12/16 299 299 286 287 85,700
2020/12/15 300 300 285 289 91,700
2020/12/14 292 309 292 298 135,900
2020/12/11 292 297 290 291 76,900
2020/12/10 306 306 290 294 134,800
2020/12/09 311 311 303 303 91,300
2020/12/08 294 315 288 309 280,200
2020/12/07 306 315 291 296 540,700
2020/12/04 277 297 271 287 267,900
2020/12/03 280 280 272 272 50,000
2020/12/02 279 281 276 280 24,100
2020/12/01 277 287 273 281 107,200
2020/11/30 282 284 273 279 66,100
2020/11/27 285 287 278 281 82,900
2020/11/26 275 285 271 285 108,500
2020/11/25 268 273 266 271 96,700
2020/11/24 261 267 261 263 106,100
2020/11/20 258 263 254 260 43,200
2020/11/19 262 265 259 261 80,900
2020/11/18 268 274 266 267 44,100
2020/11/17 277 277 269 270 45,000
2020/11/16 276 276 268 273 87,500
2020/11/13 280 282 273 279 80,900
2020/11/12 284 286 277 283 59,000
2020/11/11 278 287 277 282 66,800
2020/11/10 293 293 278 278 131,600
2020/11/09 293 295 280 288 124,900
2020/11/06 293 301 286 291 265,100
2020/11/05 276 292 271 292 442,400
2020/11/04 253 291 251 282 891,600
2020/11/02 249 253 243 249 66,800
2020/10/30 258 258 243 246 116,400
2020/10/29 247 261 241 261 133,500
2020/10/28 261 261 251 254 50,500
2020/10/27 254 262 250 260 111,800
2020/10/26 260 261 257 258 28,500
2020/10/23 262 262 254 260 62,500
2020/10/22 267 267 253 262 127,900
2020/10/21 268 271 267 268 51,800
2020/10/20 265 269 264 268 35,800
2020/10/19 265 271 264 270 33,200
2020/10/16 270 273 259 264 148,300
2020/10/15 279 281 270 270 114,700
2020/10/14 281 290 278 280 129,300
2020/10/13 292 296 280 284 232,800
2020/10/12 278 291 275 291 150,000
2020/10/09 279 279 273 276 34,500
2020/10/08 276 280 275 275 51,500
2020/10/07 276 279 274 278 37,800
2020/10/06 281 281 273 280 66,300
2020/10/05 265 276 265 274 73,700
2020/10/02 282 282 262 264 129,700
2020/09/30 285 288 278 278 88,100
2020/09/29 282 287 280 282 113,100
2020/09/28 276 280 273 278 87,200
2020/09/25 273 280 272 273 118,800
2020/09/24 295 295 271 273 295,100
2020/09/23 280 297 272 295 272,400
2020/09/18 283 283 272 274 108,700
2020/09/17 283 283 271 274 144,600
2020/09/16 276 288 268 282 302,500
2020/09/15 271 302 271 280 1,470,900
2020/09/14 244 271 241 267 434,200
2020/09/11 232 238 230 237 40,900
2020/09/10 238 238 231 233 19,800
2020/09/09 238 238 232 235 15,400
2020/09/08 232 241 229 240 43,500
2020/09/07 230 233 228 232 21,400
2020/09/04 229 234 228 233 30,600
2020/09/03 238 241 233 234 75,000
2020/09/02 239 242 238 238 58,800
2020/09/01 238 239 230 237 39,200
2020/08/31 227 239 227 236 51,200
2020/08/28 239 240 224 228 86,700
2020/08/27 240 243 235 235 21,800
2020/08/26 240 244 235 238 49,300
2020/08/25 232 243 232 242 74,400
2020/08/24 242 243 230 232 137,900
2020/08/21 245 248 241 243 38,800
2020/08/20 250 254 244 244 63,700
2020/08/19 248 254 245 250 37,400
2020/08/18 258 258 244 249 79,300
2020/08/17 259 261 254 255 76,500
2020/08/14 256 264 255 262 99,600
2020/08/13 264 264 253 255 85,200
2020/08/12 253 265 248 252 186,000
2020/08/11 239 250 229 245 265,100
2020/08/07 228 238 225 235 97,100
2020/08/06 222 230 220 230 110,900
2020/08/05 219 220 214 220 35,500
2020/08/04 213 223 210 214 79,200
2020/08/03 205 210 205 209 65,000
2020/07/31 207 209 201 201 87,100
2020/07/30 210 214 204 206 99,500
2020/07/29 221 222 210 210 141,500
2020/07/28 229 230 222 224 73,400
2020/07/27 228 231 223 229 49,800
2020/07/22 232 235 231 232 61,200
2020/07/21 231 238 231 236 47,900
2020/07/20 231 233 226 230 93,500
2020/07/17 244 244 232 234 69,200
2020/07/16 249 251 237 241 112,200
2020/07/15 249 252 243 248 81,600
2020/07/14 250 252 243 246 60,600
2020/07/13 248 256 246 254 119,400
2020/07/10 254 255 240 240 115,400
2020/07/09 267 267 253 254 74,200
2020/07/08 255 267 251 265 65,900
2020/07/07 267 272 255 263 79,600
2020/07/06 253 264 241 263 64,700
2020/07/03 253 257 246 253 82,200
2020/07/02 260 261 249 249 90,400
2020/07/01 267 268 258 260 57,500
2020/06/30 264 270 258 264 67,300
2020/06/29 267 268 248 258 135,900
2020/06/26 275 278 265 270 110,200
2020/06/25 281 282 273 274 69,900
2020/06/24 285 290 282 286 58,000
2020/06/23 290 292 279 283 112,700
2020/06/22 291 292 284 285 63,600
2020/06/19 284 291 281 289 66,600
2020/06/18 286 288 282 284 65,900
2020/06/17 293 295 285 289 82,500
2020/06/16 280 292 276 290 198,000
2020/06/15 294 294 265 267 165,600
2020/06/12 280 295 273 294 156,900
2020/06/11 309 311 291 295 209,800
2020/06/10 307 320 303 313 76,200
2020/06/09 318 319 308 312 100,800
2020/06/08 314 323 312 316 113,500
2020/06/05 301 314 301 311 85,400
2020/06/04 307 314 299 303 124,900
2020/06/03 326 326 307 307 157,900
2020/06/02 324 329 318 321 146,800
2020/06/01 326 330 321 329 75,600
2020/05/29 317 328 317 320 64,400
2020/05/28 329 335 317 317 158,100
2020/05/27 324 332 316 329 110,300
2020/05/26 333 337 319 326 219,300
2020/05/25 306 326 304 326 264,100
2020/05/22 301 301 295 299 33,800
2020/05/21 303 305 296 298 115,700
2020/05/20 299 302 296 300 88,700
2020/05/19 306 306 293 295 122,000
2020/05/18 277 299 277 291 141,200
2020/05/15 299 299 282 289 147,300
2020/05/14 310 311 286 290 216,500
2020/05/13 303 320 300 313 151,500
2020/05/12 313 319 308 311 152,000
2020/05/11 301 329 301 314 275,200
2020/05/08 284 300 278 299 334,900
2020/05/07 266 284 265 280 252,600
2020/05/01 275 279 269 269 152,400
2020/04/30 285 289 275 277 192,900
2020/04/28 277 282 271 280 248,400
2020/04/27 264 277 263 277 268,600
2020/04/24 269 269 259 262 258,800
2020/04/23 257 272 257 269 333,600
2020/04/22 250 254 238 252 255,900
2020/04/21 285 291 253 254 918,700
2020/04/20 252 267 250 261 270,300
2020/04/17 252 263 252 260 268,900
2020/04/16 264 290 243 249 947,500
2020/04/15 247 273 238 272 719,300
2020/04/14 235 249 233 243 163,200
2020/04/13 240 240 230 233 123,300
2020/04/10 237 246 235 240 121,100
2020/04/09 237 245 235 242 219,900
2020/04/08 220 240 211 231 222,500
2020/04/07 216 224 202 219 325,900
2020/04/06 189 208 187 207 279,900
2020/04/03 207 209 183 187 390,900
2020/04/02 213 220 202 204 170,500
2020/04/01 218 231 212 213 164,500
2020/03/31 231 235 224 224 155,400
2020/03/30 226 238 220 227 156,000
2020/03/27 256 260 241 247 142,900
2020/03/26 260 268 245 245 216,800
2020/03/25 275 291 268 276 438,900
2020/03/24 227 258 227 253 327,500
2020/03/23 215 230 211 229 190,700
2020/03/19 250 253 217 223 355,300
2020/03/18 248 259 241 242 282,000
2020/03/17 215 245 214 244 523,400
2020/03/16 234 244 222 223 408,900
2020/03/13 216 239 210 226 574,000
2020/03/12 266 279 253 256 633,600
2020/03/11 305 311 279 279 420,900
2020/03/10 277 311 273 306 431,100
2020/03/09 299 304 281 289 521,900
2020/03/06 332 332 313 323 215,500
2020/03/05 357 357 337 340 156,200
2020/03/04 324 353 322 347 215,900
2020/03/03 370 372 337 337 414,800
2020/03/02 320 351 317 342 506,400
2020/02/28 326 341 295 305 767,600
2020/02/27 393 393 355 358 374,100
2020/02/26 377 394 372 392 251,600
2020/02/25 372 394 371 386 327,700
2020/02/21 411 424 411 412 132,200
2020/02/20 429 435 414 418 139,900
2020/02/19 409 435 409 428 208,400
2020/02/18 408 426 404 409 191,200
2020/02/17 449 449 409 412 384,100
2020/02/14 434 459 413 452 646,900
2020/02/13 447 447 426 434 220,400
2020/02/12 441 453 437 452 154,400
2020/02/10 432 442 432 440 114,600
2020/02/07 460 460 438 439 314,800
2020/02/06 453 463 450 462 109,500
2020/02/05 464 465 447 447 111,100
2020/02/04 442 460 442 456 150,500
2020/02/03 432 445 416 443 180,400
2020/01/31 440 454 438 439 231,700
2020/01/30 454 462 426 432 426,200
2020/01/29 469 471 452 454 139,800
2020/01/28 455 467 452 467 438,100
2020/01/27 464 475 463 468 252,800
2020/01/24 484 497 479 487 237,100
2020/01/23 505 506 484 486 312,100
2020/01/22 525 525 507 508 182,700
2020/01/21 528 535 523 527 161,700
2020/01/20 532 542 529 529 169,900
2020/01/17 534 535 521 530 170,800
2020/01/16 538 539 527 532 205,200
2020/01/15 508 528 505 522 310,200
2020/01/14 516 523 506 510 113,300
2020/01/10 517 520 506 516 116,300
2020/01/09 515 524 510 510 209,200
2020/01/08 517 517 490 502 339,500
2020/01/07 510 532 507 522 290,100
2020/01/06 505 519 496 501 319,600

このページの先頭へ