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 |
---|---|---|---|---|---|
2023/12/29 | 363 | 365 | 358 | 362 | 59,100 |
2023/12/28 | 346 | 364 | 344 | 364 | 171,700 |
2023/12/27 | 338 | 344 | 338 | 341 | 237,300 |
2023/12/26 | 341 | 345 | 339 | 342 | 208,500 |
2023/12/25 | 351 | 352 | 341 | 341 | 88,300 |
2023/12/22 | 351 | 353 | 349 | 350 | 63,200 |
2023/12/21 | 350 | 353 | 347 | 351 | 83,300 |
2023/12/20 | 350 | 362 | 350 | 355 | 177,500 |
2023/12/19 | 341 | 348 | 337 | 345 | 157,600 |
2023/12/18 | 339 | 347 | 335 | 340 | 216,800 |
2023/12/15 | 343 | 345 | 339 | 340 | 170,800 |
2023/12/14 | 350 | 352 | 340 | 346 | 231,800 |
2023/12/13 | 360 | 362 | 346 | 351 | 446,100 |
2023/12/12 | 383 | 383 | 368 | 369 | 134,300 |
2023/12/11 | 376 | 378 | 373 | 377 | 91,600 |
2023/12/08 | 382 | 382 | 365 | 368 | 295,100 |
2023/12/07 | 385 | 386 | 376 | 384 | 143,500 |
2023/12/06 | 382 | 387 | 382 | 383 | 59,300 |
2023/12/05 | 391 | 391 | 381 | 384 | 178,300 |
2023/12/04 | 393 | 395 | 389 | 391 | 46,100 |
2023/12/01 | 398 | 398 | 389 | 390 | 66,200 |
2023/11/30 | 396 | 400 | 392 | 396 | 78,300 |
2023/11/29 | 403 | 405 | 395 | 395 | 128,400 |
2023/11/28 | 410 | 413 | 404 | 405 | 70,200 |
2023/11/27 | 420 | 422 | 410 | 411 | 60,300 |
2023/11/24 | 416 | 425 | 416 | 419 | 86,100 |
2023/11/22 | 428 | 429 | 418 | 418 | 121,300 |
2023/11/21 | 436 | 436 | 423 | 429 | 147,600 |
2023/11/20 | 429 | 440 | 429 | 431 | 324,800 |
2023/11/17 | 408 | 423 | 408 | 421 | 165,700 |
2023/11/16 | 407 | 413 | 403 | 413 | 90,300 |
2023/11/15 | 400 | 415 | 400 | 407 | 172,100 |
2023/11/14 | 405 | 418 | 397 | 400 | 244,300 |
2023/11/13 | 406 | 416 | 368 | 390 | 438,100 |
2023/11/10 | 396 | 404 | 394 | 401 | 81,600 |
2023/11/09 | 395 | 400 | 394 | 399 | 51,700 |
2023/11/08 | 402 | 402 | 393 | 394 | 76,700 |
2023/11/07 | 407 | 408 | 402 | 402 | 34,100 |
2023/11/06 | 403 | 413 | 402 | 408 | 115,400 |
2023/11/02 | 395 | 399 | 393 | 396 | 37,200 |
2023/11/01 | 397 | 400 | 393 | 393 | 75,600 |
2023/10/31 | 393 | 394 | 378 | 387 | 146,100 |
2023/10/30 | 399 | 400 | 389 | 391 | 155,800 |
2023/10/27 | 399 | 407 | 396 | 407 | 84,000 |
2023/10/26 | 400 | 407 | 395 | 399 | 71,100 |
2023/10/25 | 407 | 415 | 405 | 408 | 52,300 |
2023/10/24 | 399 | 406 | 385 | 406 | 103,200 |
2023/10/23 | 409 | 412 | 394 | 395 | 159,900 |
2023/10/20 | 402 | 413 | 400 | 412 | 90,600 |
2023/10/19 | 406 | 411 | 405 | 409 | 53,400 |
2023/10/18 | 408 | 414 | 406 | 413 | 51,700 |
2023/10/17 | 408 | 409 | 402 | 407 | 50,400 |
2023/10/16 | 399 | 404 | 396 | 398 | 63,000 |
2023/10/13 | 416 | 416 | 401 | 401 | 68,700 |
2023/10/12 | 414 | 417 | 411 | 413 | 50,600 |
2023/10/11 | 413 | 416 | 411 | 412 | 47,600 |
2023/10/10 | 416 | 422 | 414 | 414 | 90,800 |
2023/10/06 | 400 | 409 | 396 | 409 | 47,300 |
2023/10/05 | 392 | 402 | 390 | 402 | 95,400 |
2023/10/04 | 393 | 399 | 377 | 388 | 254,500 |
2023/10/03 | 414 | 414 | 400 | 400 | 156,400 |
2023/10/02 | 426 | 426 | 411 | 413 | 81,800 |
2023/09/29 | 423 | 427 | 411 | 419 | 136,900 |
2023/09/28 | 426 | 430 | 422 | 423 | 26,700 |
2023/09/27 | 428 | 431 | 424 | 426 | 64,300 |
2023/09/26 | 438 | 440 | 430 | 433 | 77,500 |
2023/09/25 | 429 | 439 | 426 | 439 | 99,600 |
2023/09/22 | 408 | 431 | 405 | 430 | 120,300 |
2023/09/21 | 428 | 428 | 413 | 413 | 108,700 |
2023/09/20 | 430 | 431 | 422 | 426 | 72,800 |
2023/09/19 | 431 | 433 | 423 | 430 | 67,600 |
2023/09/15 | 446 | 447 | 428 | 430 | 183,100 |
2023/09/14 | 442 | 445 | 437 | 440 | 73,300 |
2023/09/13 | 451 | 452 | 441 | 442 | 78,400 |
2023/09/12 | 451 | 456 | 449 | 455 | 50,100 |
2023/09/11 | 457 | 458 | 441 | 450 | 189,000 |
2023/09/08 | 459 | 469 | 453 | 455 | 148,800 |
2023/09/07 | 460 | 466 | 456 | 463 | 118,500 |
2023/09/06 | 459 | 462 | 453 | 461 | 210,300 |
2023/09/05 | 466 | 471 | 457 | 462 | 375,100 |
2023/09/04 | 447 | 473 | 446 | 471 | 632,800 |
2023/09/01 | 433 | 447 | 433 | 445 | 327,100 |
2023/08/31 | 428 | 442 | 425 | 439 | 234,000 |
2023/08/30 | 432 | 435 | 424 | 426 | 123,200 |
2023/08/29 | 428 | 430 | 422 | 428 | 165,000 |
2023/08/28 | 413 | 426 | 413 | 426 | 177,200 |
2023/08/25 | 407 | 416 | 406 | 409 | 157,200 |
2023/08/24 | 410 | 412 | 405 | 407 | 64,300 |
2023/08/23 | 406 | 413 | 402 | 408 | 167,200 |
2023/08/22 | 414 | 414 | 403 | 403 | 114,000 |
2023/08/21 | 392 | 414 | 387 | 408 | 387,700 |
2023/08/18 | 407 | 407 | 394 | 394 | 546,500 |
2023/08/17 | 423 | 424 | 409 | 419 | 287,800 |
2023/08/16 | 411 | 431 | 411 | 427 | 346,900 |
2023/08/15 | 410 | 419 | 409 | 417 | 164,100 |
2023/08/14 | 420 | 421 | 407 | 407 | 369,900 |
2023/08/10 | 420 | 427 | 417 | 424 | 203,000 |
2023/08/09 | 443 | 443 | 412 | 423 | 805,400 |
2023/08/08 | 462 | 475 | 451 | 451 | 846,000 |
2023/08/07 | 433 | 465 | 429 | 462 | 998,600 |
2023/08/04 | 440 | 445 | 431 | 434 | 180,100 |
2023/08/03 | 438 | 445 | 433 | 445 | 270,000 |
2023/08/02 | 454 | 462 | 443 | 448 | 462,700 |
2023/08/01 | 456 | 459 | 437 | 446 | 439,200 |
2023/07/31 | 426 | 470 | 423 | 451 | 1,600,000 |
2023/07/28 | 423 | 427 | 417 | 422 | 234,800 |
2023/07/27 | 435 | 437 | 425 | 431 | 143,100 |
2023/07/26 | 429 | 432 | 422 | 432 | 119,500 |
2023/07/25 | 417 | 432 | 413 | 428 | 258,700 |
2023/07/24 | 407 | 418 | 402 | 418 | 252,300 |
2023/07/21 | 411 | 411 | 404 | 406 | 81,500 |
2023/07/20 | 415 | 415 | 408 | 411 | 59,600 |
2023/07/19 | 415 | 417 | 411 | 416 | 83,500 |
2023/07/18 | 415 | 417 | 410 | 414 | 75,900 |
2023/07/14 | 426 | 429 | 414 | 414 | 132,400 |
2023/07/13 | 414 | 425 | 411 | 425 | 121,500 |
2023/07/12 | 416 | 420 | 410 | 415 | 118,200 |
2023/07/11 | 408 | 419 | 406 | 418 | 157,800 |
2023/07/10 | 403 | 407 | 398 | 406 | 189,400 |
2023/07/07 | 405 | 414 | 403 | 409 | 165,600 |
2023/07/06 | 420 | 420 | 407 | 409 | 250,400 |
2023/07/05 | 438 | 442 | 421 | 424 | 357,800 |
2023/07/04 | 430 | 440 | 425 | 437 | 445,400 |
2023/07/03 | 423 | 437 | 422 | 435 | 626,600 |
2023/06/30 | 406 | 407 | 401 | 407 | 122,300 |
2023/06/29 | 414 | 419 | 400 | 409 | 162,100 |
2023/06/28 | 408 | 412 | 400 | 407 | 168,100 |
2023/06/27 | 406 | 410 | 398 | 405 | 223,900 |
2023/06/26 | 411 | 417 | 404 | 408 | 267,600 |
2023/06/23 | 427 | 434 | 414 | 417 | 363,500 |
2023/06/22 | 446 | 446 | 423 | 423 | 519,300 |
2023/06/21 | 445 | 456 | 444 | 448 | 117,800 |
2023/06/20 | 447 | 454 | 442 | 450 | 164,400 |
2023/06/19 | 463 | 463 | 448 | 449 | 297,200 |
2023/06/16 | 458 | 470 | 453 | 460 | 342,700 |
2023/06/15 | 465 | 468 | 458 | 458 | 136,700 |
2023/06/14 | 467 | 471 | 461 | 464 | 132,500 |
2023/06/13 | 474 | 474 | 460 | 466 | 280,200 |
2023/06/12 | 471 | 475 | 467 | 470 | 209,500 |
2023/06/09 | 469 | 473 | 465 | 466 | 170,500 |
2023/06/08 | 462 | 468 | 457 | 463 | 260,200 |
2023/06/07 | 483 | 486 | 464 | 467 | 390,000 |
2023/06/06 | 488 | 497 | 481 | 484 | 256,000 |
2023/06/05 | 501 | 503 | 484 | 493 | 306,100 |
2023/06/02 | 490 | 509 | 490 | 497 | 322,200 |
2023/06/01 | 508 | 514 | 487 | 497 | 496,900 |
2023/05/31 | 495 | 519 | 491 | 517 | 473,800 |
2023/05/30 | 488 | 501 | 484 | 501 | 459,400 |
2023/05/29 | 472 | 496 | 469 | 496 | 544,800 |
2023/05/26 | 467 | 470 | 454 | 457 | 249,500 |
2023/05/25 | 474 | 474 | 455 | 463 | 301,700 |
2023/05/24 | 463 | 485 | 459 | 474 | 340,200 |
2023/05/23 | 491 | 494 | 465 | 469 | 532,900 |
2023/05/22 | 512 | 524 | 487 | 492 | 637,100 |
2023/05/19 | 479 | 510 | 475 | 506 | 796,000 |
2023/05/18 | 460 | 482 | 456 | 479 | 504,900 |
2023/05/17 | 456 | 465 | 451 | 460 | 440,400 |
2023/05/16 | 485 | 488 | 452 | 457 | 956,300 |
2023/05/15 | 557 | 568 | 450 | 480 | 2,456,000 |
2023/05/12 | 543 | 549 | 532 | 544 | 306,400 |
2023/05/11 | 562 | 569 | 536 | 548 | 443,600 |
2023/05/10 | 560 | 565 | 542 | 548 | 467,100 |
2023/05/09 | 575 | 586 | 560 | 561 | 613,600 |
2023/05/08 | 584 | 610 | 576 | 581 | 1,006,800 |
2023/05/02 | 589 | 589 | 565 | 574 | 894,300 |
2023/05/01 | 590 | 600 | 573 | 588 | 1,588,700 |
2023/04/28 | 548 | 570 | 534 | 570 | 1,555,100 |
2023/04/27 | 514 | 549 | 512 | 544 | 2,457,000 |
2023/04/26 | 522 | 529 | 477 | 498 | 1,307,200 |
2023/04/25 | 541 | 558 | 505 | 526 | 2,604,400 |
2023/04/24 | 463 | 545 | 462 | 545 | 676,600 |
2023/04/21 | 520 | 528 | 459 | 465 | 1,449,900 |
2023/04/20 | 457 | 523 | 451 | 516 | 1,456,600 |
2023/04/19 | 453 | 471 | 435 | 462 | 829,500 |
2023/04/18 | 448 | 457 | 447 | 453 | 68,500 |
2023/04/17 | 456 | 458 | 442 | 448 | 165,700 |
2023/04/14 | 481 | 484 | 451 | 459 | 261,600 |
2023/04/13 | 483 | 488 | 479 | 480 | 147,900 |
2023/04/12 | 476 | 488 | 472 | 482 | 124,300 |
2023/04/11 | 466 | 479 | 466 | 472 | 180,900 |
2023/04/10 | 466 | 475 | 464 | 464 | 86,600 |
2023/04/07 | 462 | 472 | 461 | 469 | 136,300 |
2023/04/06 | 466 | 473 | 452 | 460 | 202,500 |
2023/04/05 | 471 | 480 | 466 | 471 | 173,900 |
2023/04/04 | 477 | 484 | 465 | 478 | 219,100 |
2023/04/03 | 481 | 488 | 474 | 476 | 256,300 |
2023/03/31 | 466 | 483 | 466 | 480 | 255,500 |
2023/03/30 | 451 | 475 | 451 | 465 | 253,200 |
2023/03/29 | 449 | 465 | 445 | 445 | 146,300 |
2023/03/28 | 446 | 456 | 442 | 454 | 184,800 |
2023/03/27 | 463 | 463 | 447 | 449 | 153,300 |
2023/03/24 | 457 | 470 | 450 | 468 | 266,400 |
2023/03/23 | 433 | 466 | 427 | 458 | 336,200 |
2023/03/22 | 427 | 445 | 427 | 438 | 353,300 |
2023/03/20 | 451 | 456 | 409 | 423 | 955,600 |
2023/03/17 | 487 | 490 | 459 | 459 | 322,100 |
2023/03/16 | 480 | 493 | 467 | 479 | 317,200 |
2023/03/15 | 470 | 487 | 470 | 487 | 425,500 |
2023/03/14 | 472 | 474 | 456 | 458 | 369,200 |
2023/03/13 | 466 | 487 | 451 | 480 | 711,500 |
2023/03/10 | 486 | 497 | 473 | 474 | 649,000 |
2023/03/09 | 521 | 521 | 492 | 494 | 941,900 |
2023/03/08 | 533 | 537 | 518 | 525 | 519,800 |
2023/03/07 | 507 | 538 | 503 | 533 | 804,000 |
2023/03/06 | 498 | 524 | 498 | 511 | 951,600 |
2023/03/03 | 495 | 502 | 486 | 494 | 426,100 |
2023/03/02 | 498 | 508 | 483 | 493 | 579,400 |
2023/03/01 | 479 | 500 | 474 | 500 | 869,300 |
2023/02/28 | 489 | 494 | 473 | 477 | 885,700 |
2023/02/27 | 480 | 524 | 478 | 497 | 2,566,200 |
2023/02/24 | 450 | 463 | 447 | 459 | 602,600 |
2023/02/22 | 458 | 465 | 442 | 447 | 714,500 |
2023/02/21 | 445 | 470 | 440 | 460 | 985,200 |
2023/02/20 | 459 | 468 | 435 | 448 | 1,388,500 |
2023/02/17 | 432 | 452 | 408 | 445 | 1,656,000 |
2023/02/16 | 445 | 470 | 439 | 444 | 1,795,700 |
2023/02/15 | 403 | 433 | 397 | 430 | 1,159,800 |
2023/02/14 | 395 | 408 | 390 | 401 | 1,121,100 |
2023/02/13 | 362 | 398 | 352 | 395 | 1,772,400 |
2023/02/10 | 363 | 372 | 355 | 367 | 509,300 |
2023/02/09 | 374 | 384 | 366 | 368 | 902,300 |
2023/02/08 | 352 | 377 | 346 | 376 | 958,000 |
2023/02/07 | 345 | 362 | 342 | 357 | 760,300 |
2023/02/06 | 340 | 355 | 333 | 348 | 1,430,800 |
2023/02/03 | 302 | 333 | 298 | 332 | 1,820,400 |
2023/02/02 | 291 | 303 | 289 | 300 | 213,600 |
2023/02/01 | 285 | 292 | 284 | 292 | 142,200 |
2023/01/31 | 305 | 305 | 287 | 287 | 387,800 |
2023/01/30 | 263 | 322 | 260 | 297 | 2,773,900 |
2023/01/27 | 264 | 264 | 260 | 263 | 25,400 |
2023/01/26 | 263 | 264 | 261 | 263 | 17,800 |
2023/01/25 | 260 | 264 | 258 | 263 | 41,500 |
2023/01/24 | 255 | 258 | 255 | 257 | 14,700 |
2023/01/23 | 255 | 258 | 253 | 255 | 18,100 |
2023/01/20 | 248 | 256 | 248 | 255 | 30,000 |
2023/01/19 | 247 | 250 | 244 | 250 | 18,600 |
2023/01/18 | 241 | 247 | 241 | 247 | 7,900 |
2023/01/17 | 239 | 243 | 238 | 241 | 8,400 |
2023/01/16 | 239 | 242 | 239 | 241 | 7,100 |
2023/01/13 | 241 | 245 | 241 | 243 | 15,800 |
2023/01/12 | 243 | 244 | 242 | 243 | 7,800 |
2023/01/11 | 243 | 244 | 243 | 243 | 8,100 |
2023/01/10 | 242 | 243 | 241 | 243 | 7,700 |
2023/01/06 | 242 | 242 | 240 | 240 | 18,900 |
2023/01/05 | 250 | 250 | 244 | 246 | 35,300 |
2023/01/04 | 245 | 248 | 243 | 244 | 10,800 |