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 |
---|---|---|---|---|---|
2022/12/30 | 250 | 250 | 246 | 249 | 22,900 |
2022/12/29 | 238 | 249 | 238 | 247 | 27,500 |
2022/12/28 | 238 | 242 | 230 | 242 | 62,800 |
2022/12/27 | 232 | 239 | 228 | 239 | 89,100 |
2022/12/26 | 226 | 235 | 225 | 233 | 43,900 |
2022/12/23 | 233 | 236 | 229 | 230 | 57,100 |
2022/12/22 | 230 | 237 | 230 | 236 | 31,300 |
2022/12/21 | 232 | 237 | 231 | 231 | 77,600 |
2022/12/20 | 248 | 248 | 231 | 236 | 96,500 |
2022/12/19 | 244 | 247 | 242 | 243 | 43,500 |
2022/12/16 | 248 | 252 | 247 | 247 | 32,200 |
2022/12/15 | 248 | 252 | 248 | 252 | 22,000 |
2022/12/14 | 250 | 250 | 245 | 248 | 34,800 |
2022/12/13 | 251 | 254 | 250 | 250 | 33,600 |
2022/12/12 | 253 | 254 | 249 | 249 | 49,100 |
2022/12/09 | 256 | 256 | 253 | 254 | 14,500 |
2022/12/08 | 255 | 256 | 254 | 255 | 14,200 |
2022/12/07 | 256 | 259 | 254 | 256 | 18,200 |
2022/12/06 | 253 | 259 | 253 | 258 | 28,100 |
2022/12/05 | 259 | 259 | 254 | 254 | 34,100 |
2022/12/02 | 267 | 267 | 259 | 260 | 28,600 |
2022/12/01 | 266 | 285 | 259 | 265 | 627,500 |
2022/11/30 | 263 | 265 | 258 | 258 | 70,100 |
2022/11/29 | 257 | 272 | 254 | 264 | 110,500 |
2022/11/28 | 263 | 264 | 251 | 259 | 63,300 |
2022/11/25 | 263 | 263 | 260 | 262 | 20,500 |
2022/11/24 | 261 | 262 | 261 | 262 | 11,800 |
2022/11/22 | 259 | 264 | 259 | 261 | 24,900 |
2022/11/21 | 261 | 261 | 258 | 260 | 18,700 |
2022/11/18 | 263 | 263 | 259 | 260 | 19,900 |
2022/11/17 | 260 | 263 | 250 | 263 | 65,000 |
2022/11/16 | 266 | 268 | 251 | 256 | 129,800 |
2022/11/15 | 278 | 278 | 265 | 266 | 80,800 |
2022/11/14 | 278 | 280 | 263 | 274 | 106,100 |
2022/11/11 | 282 | 283 | 278 | 278 | 64,500 |
2022/11/10 | 275 | 282 | 275 | 280 | 66,800 |
2022/11/09 | 273 | 280 | 273 | 277 | 71,700 |
2022/11/08 | 278 | 278 | 270 | 274 | 56,900 |
2022/11/07 | 275 | 275 | 269 | 270 | 20,900 |
2022/11/04 | 269 | 276 | 269 | 271 | 38,500 |
2022/11/02 | 278 | 278 | 274 | 274 | 15,300 |
2022/11/01 | 272 | 277 | 272 | 277 | 55,500 |
2022/10/31 | 272 | 273 | 270 | 271 | 27,200 |
2022/10/28 | 271 | 271 | 268 | 271 | 26,000 |
2022/10/27 | 264 | 271 | 262 | 269 | 35,300 |
2022/10/26 | 265 | 269 | 262 | 266 | 14,400 |
2022/10/25 | 264 | 266 | 260 | 263 | 22,100 |
2022/10/24 | 269 | 269 | 257 | 260 | 46,300 |
2022/10/21 | 267 | 272 | 262 | 264 | 78,600 |
2022/10/20 | 273 | 276 | 267 | 267 | 89,400 |
2022/10/19 | 279 | 279 | 267 | 276 | 46,000 |
2022/10/18 | 278 | 280 | 264 | 271 | 151,400 |
2022/10/17 | 263 | 301 | 262 | 278 | 1,078,900 |
2022/10/14 | 263 | 270 | 259 | 266 | 62,100 |
2022/10/13 | 263 | 264 | 253 | 257 | 36,900 |
2022/10/12 | 261 | 262 | 259 | 262 | 15,600 |
2022/10/11 | 261 | 261 | 258 | 260 | 55,500 |
2022/10/07 | 258 | 264 | 256 | 263 | 26,700 |
2022/10/06 | 257 | 265 | 257 | 263 | 43,000 |
2022/10/05 | 254 | 262 | 254 | 258 | 35,100 |
2022/10/04 | 253 | 255 | 251 | 255 | 28,000 |
2022/10/03 | 238 | 250 | 238 | 246 | 25,600 |
2022/09/30 | 249 | 251 | 237 | 242 | 27,400 |
2022/09/29 | 251 | 253 | 247 | 250 | 14,900 |
2022/09/28 | 255 | 255 | 240 | 249 | 66,900 |
2022/09/27 | 254 | 258 | 251 | 252 | 44,200 |
2022/09/26 | 258 | 260 | 252 | 254 | 65,400 |
2022/09/22 | 273 | 273 | 264 | 264 | 30,700 |
2022/09/21 | 276 | 276 | 264 | 274 | 381,300 |
2022/09/20 | 276 | 282 | 271 | 274 | 48,400 |
2022/09/16 | 276 | 280 | 273 | 276 | 103,200 |
2022/09/15 | 290 | 290 | 278 | 283 | 208,800 |
2022/09/14 | 291 | 291 | 278 | 290 | 951,200 |
2022/09/13 | 261 | 272 | 261 | 267 | 58,300 |
2022/09/12 | 252 | 263 | 251 | 263 | 119,200 |
2022/09/09 | 244 | 253 | 244 | 250 | 43,800 |
2022/09/08 | 249 | 250 | 245 | 247 | 30,700 |
2022/09/07 | 252 | 252 | 247 | 248 | 15,200 |
2022/09/06 | 250 | 254 | 247 | 252 | 29,400 |
2022/09/05 | 252 | 255 | 249 | 250 | 47,100 |
2022/09/02 | 255 | 256 | 249 | 254 | 53,600 |
2022/09/01 | 251 | 258 | 245 | 253 | 98,200 |
2022/08/31 | 243 | 258 | 243 | 254 | 172,200 |
2022/08/30 | 235 | 247 | 234 | 245 | 130,800 |
2022/08/29 | 233 | 237 | 232 | 233 | 27,800 |
2022/08/26 | 242 | 249 | 238 | 239 | 131,400 |
2022/08/25 | 235 | 243 | 234 | 243 | 72,300 |
2022/08/24 | 231 | 234 | 229 | 233 | 33,300 |
2022/08/23 | 235 | 235 | 229 | 231 | 31,200 |
2022/08/22 | 226 | 235 | 226 | 235 | 108,500 |
2022/08/19 | 230 | 230 | 227 | 229 | 42,800 |
2022/08/18 | 217 | 230 | 217 | 228 | 91,900 |
2022/08/17 | 216 | 223 | 215 | 219 | 53,100 |
2022/08/16 | 215 | 216 | 215 | 216 | 12,900 |
2022/08/15 | 215 | 216 | 213 | 216 | 29,100 |
2022/08/12 | 212 | 216 | 212 | 215 | 32,100 |
2022/08/10 | 217 | 217 | 213 | 214 | 22,900 |
2022/08/09 | 215 | 216 | 211 | 215 | 52,900 |
2022/08/08 | 213 | 218 | 211 | 213 | 232,800 |
2022/08/05 | 235 | 236 | 232 | 235 | 84,900 |
2022/08/04 | 228 | 234 | 228 | 234 | 53,700 |
2022/08/03 | 229 | 231 | 228 | 228 | 15,600 |
2022/08/02 | 235 | 235 | 229 | 231 | 35,000 |
2022/08/01 | 228 | 230 | 228 | 230 | 20,800 |
2022/07/29 | 227 | 231 | 226 | 228 | 22,200 |
2022/07/28 | 230 | 232 | 225 | 225 | 44,100 |
2022/07/27 | 234 | 243 | 230 | 230 | 173,100 |
2022/07/26 | 227 | 234 | 227 | 230 | 58,700 |
2022/07/25 | 223 | 230 | 223 | 227 | 54,500 |
2022/07/22 | 220 | 227 | 219 | 223 | 67,500 |
2022/07/21 | 217 | 220 | 216 | 220 | 31,800 |
2022/07/20 | 223 | 223 | 213 | 218 | 71,500 |
2022/07/19 | 218 | 221 | 217 | 219 | 101,900 |
2022/07/15 | 214 | 218 | 213 | 217 | 43,000 |
2022/07/14 | 214 | 217 | 213 | 214 | 30,600 |
2022/07/13 | 212 | 217 | 211 | 216 | 28,100 |
2022/07/12 | 215 | 215 | 211 | 213 | 45,700 |
2022/07/11 | 216 | 221 | 214 | 215 | 73,500 |
2022/07/08 | 213 | 217 | 212 | 216 | 58,400 |
2022/07/07 | 212 | 214 | 211 | 213 | 21,600 |
2022/07/06 | 210 | 214 | 208 | 212 | 75,800 |
2022/07/05 | 211 | 216 | 210 | 211 | 190,800 |
2022/07/04 | 215 | 230 | 212 | 213 | 162,200 |
2022/07/01 | 227 | 228 | 204 | 208 | 332,500 |
2022/06/30 | 230 | 240 | 226 | 226 | 291,700 |
2022/06/29 | 220 | 234 | 220 | 230 | 179,800 |
2022/06/28 | 224 | 228 | 216 | 225 | 453,800 |
2022/06/27 | 207 | 233 | 206 | 212 | 963,800 |
2022/06/24 | 204 | 207 | 201 | 207 | 551,900 |
2022/06/23 | 204 | 209 | 199 | 202 | 127,400 |
2022/06/22 | 205 | 205 | 201 | 201 | 34,800 |
2022/06/21 | 202 | 205 | 200 | 204 | 49,900 |
2022/06/20 | 202 | 202 | 195 | 200 | 98,800 |
2022/06/17 | 203 | 204 | 200 | 201 | 194,400 |
2022/06/16 | 209 | 211 | 208 | 208 | 56,900 |
2022/06/15 | 208 | 210 | 207 | 208 | 45,600 |
2022/06/14 | 211 | 212 | 207 | 208 | 68,400 |
2022/06/13 | 215 | 216 | 211 | 211 | 117,500 |
2022/06/10 | 219 | 220 | 216 | 218 | 72,200 |
2022/06/09 | 215 | 221 | 215 | 221 | 58,100 |
2022/06/08 | 214 | 219 | 214 | 216 | 63,100 |
2022/06/07 | 218 | 219 | 211 | 213 | 202,100 |
2022/06/06 | 219 | 220 | 216 | 218 | 48,500 |
2022/06/03 | 220 | 222 | 216 | 219 | 125,300 |
2022/06/02 | 223 | 223 | 219 | 221 | 55,100 |
2022/06/01 | 220 | 222 | 218 | 220 | 68,600 |
2022/05/31 | 224 | 225 | 218 | 221 | 58,000 |
2022/05/30 | 227 | 228 | 210 | 224 | 212,400 |
2022/05/27 | 236 | 237 | 234 | 235 | 7,900 |
2022/05/26 | 232 | 238 | 232 | 236 | 23,900 |
2022/05/25 | 239 | 239 | 234 | 235 | 37,800 |
2022/05/24 | 247 | 247 | 239 | 242 | 27,300 |
2022/05/23 | 245 | 248 | 242 | 248 | 43,800 |
2022/05/20 | 236 | 245 | 236 | 245 | 41,600 |
2022/05/19 | 233 | 240 | 233 | 236 | 45,200 |
2022/05/18 | 241 | 243 | 239 | 239 | 84,800 |
2022/05/17 | 241 | 246 | 241 | 245 | 52,400 |
2022/05/16 | 250 | 250 | 242 | 244 | 86,800 |
2022/05/13 | 244 | 250 | 241 | 250 | 51,400 |
2022/05/12 | 250 | 251 | 245 | 245 | 72,100 |
2022/05/11 | 244 | 257 | 244 | 255 | 68,000 |
2022/05/10 | 252 | 266 | 235 | 242 | 199,900 |
2022/05/09 | 259 | 259 | 244 | 245 | 75,600 |
2022/05/06 | 260 | 260 | 247 | 258 | 108,500 |
2022/05/02 | 250 | 257 | 247 | 257 | 45,000 |
2022/04/28 | 242 | 253 | 240 | 250 | 56,100 |
2022/04/27 | 248 | 249 | 243 | 243 | 47,600 |
2022/04/26 | 249 | 253 | 248 | 252 | 51,300 |
2022/04/25 | 249 | 249 | 245 | 247 | 72,200 |
2022/04/22 | 255 | 255 | 246 | 255 | 69,800 |
2022/04/21 | 259 | 261 | 255 | 258 | 23,400 |
2022/04/20 | 261 | 265 | 257 | 259 | 88,300 |
2022/04/19 | 265 | 265 | 254 | 260 | 97,600 |
2022/04/18 | 271 | 271 | 263 | 265 | 35,700 |
2022/04/15 | 269 | 272 | 269 | 271 | 41,300 |
2022/04/14 | 273 | 275 | 269 | 273 | 50,600 |
2022/04/13 | 271 | 277 | 269 | 273 | 115,700 |
2022/04/12 | 262 | 275 | 262 | 271 | 210,400 |
2022/04/11 | 276 | 276 | 262 | 262 | 112,400 |
2022/04/08 | 268 | 277 | 268 | 274 | 91,900 |
2022/04/07 | 274 | 277 | 268 | 268 | 130,400 |
2022/04/06 | 274 | 283 | 271 | 280 | 325,100 |
2022/04/05 | 271 | 279 | 267 | 275 | 327,300 |
2022/04/04 | 258 | 267 | 253 | 266 | 217,600 |
2022/04/01 | 250 | 262 | 248 | 251 | 296,800 |
2022/03/31 | 247 | 256 | 247 | 255 | 242,700 |
2022/03/30 | 231 | 256 | 231 | 248 | 242,500 |
2022/03/29 | 230 | 237 | 230 | 234 | 53,800 |
2022/03/28 | 236 | 236 | 231 | 232 | 66,500 |
2022/03/25 | 240 | 241 | 235 | 235 | 70,700 |
2022/03/24 | 229 | 243 | 229 | 242 | 166,800 |
2022/03/23 | 229 | 235 | 229 | 230 | 99,100 |
2022/03/22 | 225 | 231 | 225 | 231 | 185,300 |
2022/03/18 | 214 | 226 | 213 | 225 | 578,000 |
2022/03/17 | 212 | 215 | 210 | 211 | 55,100 |
2022/03/16 | 207 | 210 | 206 | 210 | 33,800 |
2022/03/15 | 203 | 207 | 203 | 207 | 16,800 |
2022/03/14 | 201 | 209 | 201 | 205 | 41,100 |
2022/03/11 | 200 | 206 | 199 | 202 | 37,700 |
2022/03/10 | 198 | 208 | 198 | 205 | 93,200 |
2022/03/09 | 198 | 203 | 196 | 196 | 63,400 |
2022/03/08 | 202 | 205 | 196 | 197 | 167,800 |
2022/03/07 | 206 | 206 | 202 | 205 | 118,400 |
2022/03/04 | 210 | 210 | 205 | 209 | 64,500 |
2022/03/03 | 213 | 217 | 209 | 210 | 57,300 |
2022/03/02 | 214 | 216 | 212 | 215 | 47,800 |
2022/03/01 | 211 | 217 | 211 | 215 | 68,900 |
2022/02/28 | 211 | 214 | 208 | 214 | 48,400 |
2022/02/25 | 203 | 210 | 203 | 207 | 76,800 |
2022/02/24 | 204 | 206 | 202 | 202 | 173,100 |
2022/02/22 | 206 | 208 | 204 | 207 | 253,600 |
2022/02/21 | 212 | 212 | 207 | 208 | 43,100 |
2022/02/18 | 208 | 213 | 207 | 212 | 62,800 |
2022/02/17 | 215 | 217 | 210 | 210 | 51,900 |
2022/02/16 | 217 | 218 | 213 | 213 | 48,000 |
2022/02/15 | 212 | 221 | 209 | 209 | 84,300 |
2022/02/14 | 203 | 216 | 203 | 214 | 346,000 |
2022/02/10 | 236 | 238 | 228 | 228 | 132,500 |
2022/02/09 | 232 | 236 | 232 | 235 | 54,200 |
2022/02/08 | 230 | 232 | 229 | 230 | 27,700 |
2022/02/07 | 231 | 232 | 227 | 228 | 58,400 |
2022/02/04 | 226 | 233 | 224 | 231 | 69,200 |
2022/02/03 | 230 | 232 | 225 | 226 | 108,600 |
2022/02/02 | 229 | 237 | 222 | 236 | 258,100 |
2022/02/01 | 225 | 228 | 222 | 222 | 82,300 |
2022/01/31 | 216 | 224 | 216 | 221 | 80,600 |
2022/01/28 | 214 | 216 | 210 | 215 | 121,400 |
2022/01/27 | 223 | 224 | 208 | 211 | 395,400 |
2022/01/26 | 214 | 223 | 214 | 220 | 280,900 |
2022/01/25 | 228 | 228 | 210 | 211 | 621,600 |
2022/01/24 | 231 | 233 | 224 | 228 | 162,900 |
2022/01/21 | 230 | 238 | 225 | 235 | 215,300 |
2022/01/20 | 232 | 238 | 226 | 236 | 243,200 |
2022/01/19 | 242 | 245 | 228 | 233 | 219,500 |
2022/01/18 | 240 | 250 | 240 | 245 | 147,300 |
2022/01/17 | 246 | 246 | 239 | 239 | 100,700 |
2022/01/14 | 244 | 246 | 240 | 243 | 163,600 |
2022/01/13 | 242 | 250 | 241 | 247 | 200,000 |
2022/01/12 | 236 | 245 | 236 | 245 | 265,900 |
2022/01/11 | 232 | 241 | 232 | 239 | 306,600 |
2022/01/07 | 242 | 243 | 229 | 236 | 751,500 |
2022/01/06 | 255 | 260 | 242 | 246 | 2,565,000 |
2022/01/05 | 232 | 309 | 230 | 283 | 8,555,300 |
2022/01/04 | 234 | 235 | 231 | 231 | 68,000 |