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
2021/12/30 228 231 226 229 75,300
2021/12/29 222 232 222 230 184,800
2021/12/28 220 225 220 222 185,800
2021/12/27 224 226 220 221 288,100
2021/12/24 230 233 227 227 168,100
2021/12/23 224 229 224 228 88,200
2021/12/22 225 229 224 224 147,900
2021/12/21 219 227 218 226 308,800
2021/12/20 228 230 217 218 409,900
2021/12/17 237 238 231 231 173,100
2021/12/16 243 246 238 239 166,900
2021/12/15 239 247 239 243 110,900
2021/12/14 248 251 241 246 180,900
2021/12/13 251 256 246 251 142,500
2021/12/10 262 264 249 250 321,200
2021/12/09 273 273 261 267 225,700
2021/12/08 263 275 259 268 307,100
2021/12/07 253 264 245 263 613,400
2021/12/06 240 242 238 239 236,600
2021/12/03 233 240 228 238 212,300
2021/12/02 231 236 226 230 358,600
2021/12/01 238 242 229 234 477,600
2021/11/30 251 255 237 238 589,300
2021/11/29 271 275 246 249 924,600
2021/11/26 290 297 274 280 899,300
2021/11/25 298 301 283 286 1,146,300
2021/11/24 282 340 278 304 6,499,100
2021/11/22 273 300 266 282 1,838,900
2021/11/19 309 313 275 278 1,623,100
2021/11/18 285 340 285 303 6,093,900
2021/11/17 270 275 268 269 115,300
2021/11/16 276 277 270 270 352,400
2021/11/15 282 284 277 277 70,000
2021/11/12 273 286 273 284 98,100
2021/11/11 280 282 276 278 57,400
2021/11/10 281 283 280 280 37,800
2021/11/09 290 291 281 283 49,200
2021/11/08 288 290 282 289 63,500
2021/11/05 300 300 287 288 80,200
2021/11/04 298 300 295 295 50,000
2021/11/02 288 303 288 295 231,000
2021/11/01 295 295 279 284 358,000
2021/10/29 308 308 304 305 31,900
2021/10/28 305 309 302 308 52,800
2021/10/27 310 311 305 305 42,800
2021/10/26 306 314 306 314 80,200
2021/10/25 307 308 301 302 36,600
2021/10/22 301 308 300 305 36,900
2021/10/21 309 310 300 305 129,300
2021/10/20 324 330 310 311 162,200
2021/10/19 310 318 310 318 59,000
2021/10/18 307 310 305 310 48,700
2021/10/15 300 308 298 307 55,700
2021/10/14 299 303 295 296 63,700
2021/10/13 305 306 300 302 108,000
2021/10/12 308 313 305 306 50,800
2021/10/11 301 311 301 311 64,600
2021/10/08 307 311 304 305 99,500
2021/10/07 303 306 300 300 91,500
2021/10/06 310 315 298 301 169,900
2021/10/05 302 309 293 305 339,400
2021/10/04 331 331 310 310 203,100
2021/10/01 333 334 322 324 199,100
2021/09/30 340 342 334 335 57,600
2021/09/29 329 341 328 341 83,900
2021/09/28 339 340 332 332 100,100
2021/09/27 336 343 336 337 90,100
2021/09/24 333 337 329 336 99,600
2021/09/22 335 337 325 326 195,000
2021/09/21 334 342 331 338 163,000
2021/09/17 345 346 339 344 175,600
2021/09/16 355 355 339 344 257,800
2021/09/15 364 364 356 356 115,000
2021/09/14 367 368 361 364 132,600
2021/09/13 360 366 356 364 239,900
2021/09/10 353 363 353 363 168,900
2021/09/09 354 356 352 353 148,000
2021/09/08 357 358 352 358 121,900
2021/09/07 361 365 354 359 267,900
2021/09/06 348 365 346 357 394,400
2021/09/03 358 388 347 349 1,388,700
2021/09/02 352 355 343 343 118,200
2021/09/01 363 363 352 353 160,000
2021/08/31 362 364 357 362 121,700
2021/08/30 364 364 358 362 123,900
2021/08/27 360 366 355 363 134,800
2021/08/26 368 368 359 361 216,000
2021/08/25 367 373 360 369 230,300
2021/08/24 353 371 353 368 436,600
2021/08/23 340 351 338 349 207,500
2021/08/20 345 356 336 336 361,400
2021/08/19 342 357 342 349 284,300
2021/08/18 340 348 333 344 141,600
2021/08/17 349 350 338 338 133,900
2021/08/16 359 359 346 348 111,700
2021/08/13 367 367 356 357 118,700
2021/08/12 366 373 363 363 95,700
2021/08/11 364 365 359 365 101,800
2021/08/10 341 364 341 364 476,600
2021/08/06 359 367 351 360 220,100
2021/08/05 365 368 357 358 105,300
2021/08/04 369 371 364 367 77,600
2021/08/03 370 377 366 370 75,700
2021/08/02 377 378 367 373 130,400
2021/07/30 387 388 375 378 104,600
2021/07/29 385 390 380 387 83,200
2021/07/28 389 392 383 385 90,700
2021/07/27 400 400 391 393 61,300
2021/07/26 406 409 398 400 84,300
2021/07/21 397 404 393 400 144,900
2021/07/20 387 396 381 387 176,000
2021/07/19 404 407 385 387 285,400
2021/07/16 395 407 394 407 128,500
2021/07/15 413 414 390 394 313,300
2021/07/14 425 428 412 413 175,700
2021/07/13 433 435 420 421 83,300
2021/07/12 440 440 428 429 168,400
2021/07/09 410 434 410 434 248,600
2021/07/08 418 426 405 415 209,300
2021/07/07 434 440 423 425 229,600
2021/07/06 418 441 410 441 231,900
2021/07/05 425 433 414 421 247,900
2021/07/02 410 423 408 423 278,700
2021/07/01 409 411 399 407 131,500
2021/06/30 399 408 397 407 123,200
2021/06/29 401 412 395 401 177,000
2021/06/28 398 409 396 405 237,300
2021/06/25 385 400 385 396 139,100
2021/06/24 386 395 383 384 102,200
2021/06/23 387 392 379 384 165,800
2021/06/22 375 383 363 383 204,200
2021/06/21 380 382 363 369 391,900
2021/06/18 398 412 391 395 482,800
2021/06/17 392 394 386 394 87,300
2021/06/16 388 395 383 395 93,100
2021/06/15 392 397 388 392 114,500
2021/06/14 379 402 379 397 305,400
2021/06/11 387 389 376 377 101,000
2021/06/10 387 391 380 386 84,100
2021/06/09 391 395 382 390 143,600
2021/06/08 388 396 381 385 238,800
2021/06/07 376 383 370 376 219,000
2021/06/04 382 385 375 377 110,000
2021/06/03 389 392 382 385 109,700
2021/06/02 380 404 380 393 230,100
2021/06/01 388 388 373 380 193,500
2021/05/31 402 403 387 388 204,800
2021/05/28 399 412 399 407 151,800
2021/05/27 410 410 395 397 221,200
2021/05/26 400 424 400 411 346,800
2021/05/25 374 399 374 399 382,800
2021/05/24 371 378 365 376 224,100
2021/05/21 381 381 366 375 250,900
2021/05/20 372 379 364 375 322,700
2021/05/19 357 376 354 372 508,100
2021/05/18 352 369 338 367 1,429,700
2021/05/17 435 436 332 344 2,213,300
2021/05/14 426 438 404 411 364,100
2021/05/13 412 434 402 433 421,300
2021/05/12 443 470 421 427 824,700
2021/05/11 427 450 423 450 821,400
2021/05/10 441 446 420 435 1,428,200
2021/05/07 431 461 413 446 7,947,000
2021/05/06 349 399 349 399 617,400
2021/04/30 320 324 318 319 40,100
2021/04/28 333 333 319 323 84,700
2021/04/27 338 338 330 332 46,300
2021/04/26 337 342 336 337 37,300
2021/04/23 344 344 339 339 33,400
2021/04/22 342 349 339 342 38,600
2021/04/21 347 351 339 342 72,100
2021/04/20 350 355 346 355 90,400
2021/04/19 361 361 354 354 48,500
2021/04/16 366 367 356 361 67,000
2021/04/15 360 378 360 367 80,200
2021/04/14 371 371 361 361 91,300
2021/04/13 368 372 368 369 25,600
2021/04/12 378 379 366 368 99,100
2021/04/09 380 384 378 379 24,300
2021/04/08 390 390 378 381 78,600
2021/04/07 382 393 382 390 44,100
2021/04/06 397 403 383 383 110,900
2021/04/05 400 402 393 395 62,000
2021/04/02 401 404 393 400 123,600
2021/04/01 406 425 395 401 342,400
2021/03/31 410 422 406 408 353,400
2021/03/30 378 409 378 408 511,400
2021/03/29 400 401 378 380 290,000
2021/03/26 375 375 367 375 41,200
2021/03/25 363 373 359 370 78,100
2021/03/24 365 370 354 360 103,200
2021/03/23 387 387 359 371 161,900
2021/03/22 387 392 381 381 98,300
2021/03/19 382 397 377 389 193,300
2021/03/18 382 399 381 385 174,400
2021/03/17 369 395 367 384 284,000
2021/03/16 369 392 365 372 456,100
2021/03/15 349 371 348 369 229,300
2021/03/12 337 347 337 345 51,500
2021/03/11 330 337 330 337 29,900
2021/03/10 332 333 327 327 10,800
2021/03/09 330 330 324 328 35,500
2021/03/08 332 338 325 325 88,200
2021/03/05 326 331 314 330 90,700
2021/03/04 332 338 322 326 70,000
2021/03/03 335 342 330 338 108,100
2021/03/02 355 355 331 339 110,900
2021/03/01 359 363 348 348 144,600
2021/02/26 347 370 343 357 251,800
2021/02/25 353 358 345 355 101,900
2021/02/24 341 355 340 345 96,500
2021/02/22 336 351 336 343 94,200
2021/02/19 344 344 325 335 87,000
2021/02/18 351 351 335 338 177,400
2021/02/17 353 354 341 351 191,300
2021/02/16 318 349 318 345 398,700
2021/02/15 324 330 313 313 153,900
2021/02/12 333 340 316 324 292,300
2021/02/10 352 357 342 353 143,900
2021/02/09 362 364 342 352 172,700
2021/02/08 359 368 353 362 119,200
2021/02/05 352 367 351 358 131,800
2021/02/04 363 363 350 352 139,300
2021/02/03 365 376 361 365 324,200
2021/02/02 349 364 342 362 448,600
2021/02/01 342 350 338 349 243,200
2021/01/29 364 370 335 346 858,700
2021/01/28 316 356 314 348 1,179,200
2021/01/27 304 333 303 326 1,163,200
2021/01/26 291 296 288 296 45,000
2021/01/25 293 295 283 289 66,600
2021/01/22 296 297 289 289 40,800
2021/01/21 282 298 281 294 173,400
2021/01/20 286 288 280 282 122,200
2021/01/19 293 293 282 282 79,600
2021/01/18 290 297 287 291 149,300
2021/01/15 287 290 281 290 150,700
2021/01/14 284 292 280 287 198,600
2021/01/13 278 284 277 282 58,500
2021/01/12 271 277 271 277 53,400
2021/01/08 276 276 271 274 91,200
2021/01/07 269 273 268 269 30,400
2021/01/06 265 269 265 268 53,900
2021/01/05 268 269 262 263 64,500
2021/01/04 277 277 265 268 74,100

このページの先頭へ