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 |
|---|---|---|---|---|---|
| 2024/12/30 | 390 | 390 | 380 | 380 | 101,300 |
| 2024/12/27 | 360 | 378 | 360 | 375 | 126,800 |
| 2024/12/26 | 355 | 362 | 355 | 360 | 171,000 |
| 2024/12/25 | 358 | 358 | 353 | 353 | 95,200 |
| 2024/12/24 | 360 | 364 | 355 | 359 | 70,300 |
| 2024/12/23 | 369 | 369 | 356 | 363 | 124,900 |
| 2024/12/20 | 352 | 371 | 351 | 365 | 202,000 |
| 2024/12/19 | 345 | 358 | 343 | 352 | 147,700 |
| 2024/12/18 | 353 | 354 | 348 | 349 | 69,100 |
| 2024/12/17 | 355 | 356 | 348 | 351 | 110,300 |
| 2024/12/16 | 373 | 379 | 358 | 358 | 222,300 |
| 2024/12/13 | 336 | 372 | 333 | 369 | 491,000 |
| 2024/12/12 | 342 | 342 | 337 | 337 | 22,800 |
| 2024/12/11 | 343 | 344 | 339 | 340 | 33,200 |
| 2024/12/10 | 351 | 351 | 344 | 344 | 59,800 |
| 2024/12/09 | 358 | 362 | 348 | 349 | 84,400 |
| 2024/12/06 | 350 | 365 | 347 | 358 | 196,500 |
| 2024/12/05 | 332 | 351 | 332 | 351 | 217,700 |
| 2024/12/04 | 334 | 337 | 333 | 333 | 30,300 |
| 2024/12/03 | 328 | 338 | 328 | 338 | 74,800 |
| 2024/12/02 | 325 | 331 | 319 | 331 | 147,600 |
| 2024/11/29 | 325 | 327 | 319 | 325 | 74,900 |
| 2024/11/28 | 324 | 325 | 319 | 323 | 135,300 |
| 2024/11/27 | 330 | 330 | 320 | 326 | 95,400 |
| 2024/11/26 | 336 | 336 | 329 | 332 | 79,600 |
| 2024/11/25 | 337 | 339 | 334 | 335 | 55,200 |
| 2024/11/22 | 331 | 335 | 331 | 334 | 38,900 |
| 2024/11/21 | 334 | 335 | 331 | 331 | 63,200 |
| 2024/11/20 | 326 | 335 | 326 | 332 | 71,000 |
| 2024/11/19 | 323 | 327 | 321 | 325 | 77,800 |
| 2024/11/18 | 320 | 326 | 320 | 321 | 56,100 |
| 2024/11/15 | 325 | 327 | 317 | 326 | 142,200 |
| 2024/11/14 | 333 | 333 | 324 | 327 | 98,500 |
| 2024/11/13 | 330 | 344 | 329 | 335 | 135,700 |
| 2024/11/12 | 325 | 333 | 321 | 326 | 251,600 |
| 2024/11/11 | 343 | 353 | 322 | 333 | 557,800 |
| 2024/11/08 | 354 | 355 | 342 | 348 | 129,600 |
| 2024/11/07 | 350 | 352 | 348 | 350 | 61,200 |
| 2024/11/06 | 347 | 353 | 344 | 350 | 100,500 |
| 2024/11/05 | 355 | 355 | 341 | 347 | 126,700 |
| 2024/11/01 | 354 | 357 | 348 | 351 | 143,500 |
| 2024/10/31 | 360 | 363 | 358 | 362 | 196,700 |
| 2024/10/30 | 362 | 363 | 357 | 360 | 63,300 |
| 2024/10/29 | 360 | 362 | 355 | 362 | 65,600 |
| 2024/10/28 | 346 | 362 | 345 | 362 | 110,700 |
| 2024/10/25 | 347 | 349 | 337 | 348 | 169,400 |
| 2024/10/24 | 344 | 353 | 329 | 345 | 615,900 |
| 2024/10/23 | 371 | 373 | 359 | 360 | 210,000 |
| 2024/10/22 | 398 | 398 | 371 | 377 | 206,200 |
| 2024/10/21 | 400 | 402 | 395 | 399 | 36,700 |
| 2024/10/18 | 401 | 402 | 394 | 399 | 51,300 |
| 2024/10/17 | 400 | 400 | 395 | 398 | 217,200 |
| 2024/10/16 | 395 | 403 | 394 | 400 | 54,700 |
| 2024/10/15 | 400 | 402 | 394 | 400 | 45,800 |
| 2024/10/11 | 403 | 405 | 396 | 396 | 74,100 |
| 2024/10/10 | 405 | 406 | 403 | 404 | 13,000 |
| 2024/10/09 | 408 | 409 | 400 | 406 | 55,000 |
| 2024/10/08 | 407 | 409 | 401 | 408 | 60,700 |
| 2024/10/07 | 410 | 413 | 406 | 406 | 53,900 |
| 2024/10/04 | 411 | 414 | 400 | 409 | 148,300 |
| 2024/10/03 | 418 | 420 | 410 | 410 | 90,900 |
| 2024/10/02 | 424 | 425 | 413 | 414 | 93,900 |
| 2024/10/01 | 426 | 427 | 421 | 427 | 52,800 |
| 2024/09/30 | 420 | 427 | 417 | 426 | 67,400 |
| 2024/09/27 | 431 | 438 | 431 | 435 | 35,900 |
| 2024/09/26 | 434 | 436 | 428 | 431 | 30,600 |
| 2024/09/25 | 434 | 436 | 430 | 436 | 21,200 |
| 2024/09/24 | 439 | 439 | 430 | 432 | 44,800 |
| 2024/09/20 | 434 | 438 | 431 | 433 | 52,600 |
| 2024/09/19 | 425 | 437 | 425 | 432 | 63,400 |
| 2024/09/18 | 424 | 426 | 420 | 423 | 28,900 |
| 2024/09/17 | 419 | 429 | 414 | 421 | 80,500 |
| 2024/09/13 | 420 | 423 | 416 | 419 | 37,400 |
| 2024/09/12 | 416 | 425 | 415 | 423 | 55,700 |
| 2024/09/11 | 423 | 425 | 406 | 409 | 68,200 |
| 2024/09/10 | 423 | 428 | 419 | 428 | 35,100 |
| 2024/09/09 | 412 | 424 | 410 | 421 | 115,200 |
| 2024/09/06 | 437 | 437 | 423 | 428 | 88,000 |
| 2024/09/05 | 427 | 441 | 425 | 437 | 41,500 |
| 2024/09/04 | 433 | 440 | 430 | 435 | 205,500 |
| 2024/09/03 | 447 | 454 | 447 | 449 | 138,700 |
| 2024/09/02 | 450 | 453 | 439 | 449 | 150,900 |
| 2024/08/30 | 427 | 440 | 427 | 436 | 99,600 |
| 2024/08/29 | 420 | 427 | 420 | 427 | 52,300 |
| 2024/08/28 | 425 | 425 | 419 | 420 | 46,700 |
| 2024/08/27 | 416 | 426 | 416 | 426 | 63,000 |
| 2024/08/26 | 423 | 423 | 415 | 417 | 62,800 |
| 2024/08/23 | 425 | 427 | 422 | 425 | 40,900 |
| 2024/08/22 | 424 | 425 | 418 | 422 | 69,400 |
| 2024/08/21 | 417 | 427 | 415 | 422 | 112,300 |
| 2024/08/20 | 408 | 423 | 408 | 422 | 126,700 |
| 2024/08/19 | 409 | 418 | 404 | 405 | 85,200 |
| 2024/08/16 | 390 | 412 | 389 | 409 | 145,400 |
| 2024/08/15 | 388 | 392 | 386 | 387 | 37,800 |
| 2024/08/14 | 392 | 392 | 383 | 385 | 65,400 |
| 2024/08/13 | 386 | 398 | 386 | 388 | 145,400 |
| 2024/08/09 | 386 | 399 | 375 | 385 | 234,500 |
| 2024/08/08 | 368 | 381 | 367 | 371 | 93,100 |
| 2024/08/07 | 355 | 385 | 355 | 372 | 215,300 |
| 2024/08/06 | 363 | 369 | 348 | 368 | 263,200 |
| 2024/08/05 | 363 | 378 | 315 | 331 | 505,200 |
| 2024/08/02 | 406 | 413 | 395 | 395 | 356,000 |
| 2024/08/01 | 446 | 447 | 402 | 426 | 622,700 |
| 2024/07/31 | 453 | 460 | 445 | 453 | 203,800 |
| 2024/07/30 | 457 | 470 | 436 | 453 | 1,203,700 |
| 2024/07/29 | 386 | 465 | 386 | 465 | 92,900 |
| 2024/07/26 | 386 | 390 | 383 | 385 | 53,700 |
| 2024/07/25 | 390 | 390 | 383 | 385 | 95,300 |
| 2024/07/24 | 404 | 407 | 395 | 395 | 90,500 |
| 2024/07/23 | 405 | 410 | 404 | 406 | 34,000 |
| 2024/07/22 | 409 | 410 | 403 | 404 | 52,600 |
| 2024/07/19 | 411 | 413 | 405 | 409 | 64,600 |
| 2024/07/18 | 410 | 416 | 406 | 413 | 58,300 |
| 2024/07/17 | 417 | 419 | 410 | 412 | 79,300 |
| 2024/07/16 | 422 | 422 | 414 | 416 | 71,300 |
| 2024/07/12 | 412 | 421 | 412 | 421 | 61,900 |
| 2024/07/11 | 410 | 419 | 410 | 419 | 61,600 |
| 2024/07/10 | 412 | 412 | 406 | 411 | 26,200 |
| 2024/07/09 | 411 | 411 | 404 | 411 | 79,400 |
| 2024/07/08 | 415 | 415 | 408 | 413 | 65,000 |
| 2024/07/05 | 420 | 422 | 410 | 412 | 93,200 |
| 2024/07/04 | 422 | 427 | 417 | 417 | 217,300 |
| 2024/07/03 | 420 | 422 | 416 | 420 | 89,000 |
| 2024/07/02 | 426 | 426 | 414 | 418 | 89,000 |
| 2024/07/01 | 417 | 427 | 417 | 421 | 165,000 |
| 2024/06/28 | 425 | 430 | 414 | 414 | 129,300 |
| 2024/06/27 | 422 | 425 | 419 | 419 | 135,600 |
| 2024/06/26 | 403 | 421 | 403 | 419 | 186,100 |
| 2024/06/25 | 408 | 412 | 403 | 405 | 88,700 |
| 2024/06/24 | 398 | 414 | 395 | 409 | 442,300 |
| 2024/06/21 | 376 | 385 | 376 | 382 | 55,500 |
| 2024/06/20 | 378 | 379 | 375 | 375 | 13,000 |
| 2024/06/19 | 373 | 379 | 373 | 379 | 45,700 |
| 2024/06/18 | 371 | 376 | 370 | 371 | 56,400 |
| 2024/06/17 | 370 | 372 | 362 | 371 | 62,000 |
| 2024/06/14 | 368 | 372 | 367 | 367 | 60,600 |
| 2024/06/13 | 374 | 376 | 370 | 370 | 54,800 |
| 2024/06/12 | 375 | 377 | 373 | 374 | 37,700 |
| 2024/06/11 | 387 | 387 | 374 | 374 | 60,800 |
| 2024/06/10 | 384 | 388 | 382 | 383 | 44,800 |
| 2024/06/07 | 386 | 389 | 380 | 384 | 104,200 |
| 2024/06/06 | 376 | 395 | 372 | 388 | 247,500 |
| 2024/06/05 | 375 | 375 | 370 | 371 | 80,900 |
| 2024/06/04 | 369 | 383 | 369 | 378 | 171,300 |
| 2024/06/03 | 364 | 376 | 363 | 375 | 200,400 |
| 2024/05/31 | 352 | 359 | 352 | 357 | 55,800 |
| 2024/05/30 | 348 | 353 | 342 | 350 | 125,700 |
| 2024/05/29 | 356 | 356 | 349 | 350 | 84,100 |
| 2024/05/28 | 359 | 363 | 353 | 355 | 105,700 |
| 2024/05/27 | 361 | 363 | 355 | 359 | 124,700 |
| 2024/05/24 | 363 | 367 | 361 | 363 | 84,400 |
| 2024/05/23 | 377 | 380 | 366 | 366 | 137,000 |
| 2024/05/22 | 385 | 386 | 378 | 378 | 110,000 |
| 2024/05/21 | 396 | 396 | 384 | 384 | 154,100 |
| 2024/05/20 | 403 | 403 | 393 | 395 | 203,400 |
| 2024/05/17 | 398 | 407 | 393 | 404 | 169,600 |
| 2024/05/16 | 402 | 403 | 394 | 398 | 229,200 |
| 2024/05/15 | 412 | 433 | 380 | 387 | 1,165,100 |
| 2024/05/14 | 411 | 414 | 406 | 410 | 68,000 |
| 2024/05/13 | 403 | 410 | 403 | 407 | 33,900 |
| 2024/05/10 | 403 | 407 | 402 | 403 | 59,300 |
| 2024/05/09 | 415 | 415 | 401 | 401 | 78,100 |
| 2024/05/08 | 410 | 415 | 410 | 415 | 52,200 |
| 2024/05/07 | 406 | 410 | 405 | 410 | 41,800 |
| 2024/05/02 | 411 | 411 | 401 | 406 | 63,200 |
| 2024/05/01 | 405 | 412 | 402 | 412 | 57,600 |
| 2024/04/30 | 413 | 413 | 405 | 408 | 36,800 |
| 2024/04/26 | 405 | 408 | 401 | 406 | 24,600 |
| 2024/04/25 | 406 | 409 | 403 | 406 | 25,200 |
| 2024/04/24 | 403 | 411 | 401 | 410 | 59,100 |
| 2024/04/23 | 408 | 410 | 400 | 402 | 51,400 |
| 2024/04/22 | 396 | 407 | 396 | 404 | 63,100 |
| 2024/04/19 | 402 | 404 | 390 | 397 | 124,900 |
| 2024/04/18 | 404 | 409 | 399 | 402 | 123,400 |
| 2024/04/17 | 412 | 420 | 402 | 405 | 124,600 |
| 2024/04/16 | 413 | 417 | 410 | 411 | 71,000 |
| 2024/04/15 | 413 | 420 | 408 | 418 | 98,000 |
| 2024/04/12 | 410 | 415 | 406 | 414 | 80,300 |
| 2024/04/11 | 410 | 413 | 401 | 402 | 101,900 |
| 2024/04/10 | 414 | 420 | 411 | 411 | 79,800 |
| 2024/04/09 | 405 | 414 | 405 | 414 | 104,900 |
| 2024/04/08 | 410 | 413 | 399 | 402 | 127,300 |
| 2024/04/05 | 405 | 411 | 402 | 410 | 155,500 |
| 2024/04/04 | 412 | 421 | 405 | 410 | 277,900 |
| 2024/04/03 | 401 | 415 | 399 | 407 | 284,700 |
| 2024/04/02 | 404 | 413 | 398 | 409 | 327,200 |
| 2024/04/01 | 390 | 399 | 384 | 391 | 364,800 |
| 2024/03/29 | 378 | 389 | 374 | 385 | 158,500 |
| 2024/03/28 | 366 | 378 | 364 | 378 | 117,400 |
| 2024/03/27 | 361 | 367 | 361 | 366 | 51,000 |
| 2024/03/26 | 362 | 362 | 357 | 359 | 74,700 |
| 2024/03/25 | 367 | 373 | 362 | 363 | 130,200 |
| 2024/03/22 | 367 | 368 | 362 | 368 | 53,800 |
| 2024/03/21 | 365 | 369 | 362 | 367 | 103,700 |
| 2024/03/19 | 357 | 363 | 355 | 361 | 47,200 |
| 2024/03/18 | 354 | 359 | 351 | 359 | 117,400 |
| 2024/03/15 | 349 | 350 | 346 | 346 | 44,800 |
| 2024/03/14 | 350 | 354 | 349 | 351 | 38,000 |
| 2024/03/13 | 356 | 359 | 349 | 351 | 63,600 |
| 2024/03/12 | 345 | 354 | 341 | 354 | 82,400 |
| 2024/03/11 | 354 | 356 | 343 | 348 | 141,700 |
| 2024/03/08 | 353 | 363 | 352 | 359 | 187,700 |
| 2024/03/07 | 360 | 360 | 352 | 354 | 72,100 |
| 2024/03/06 | 352 | 359 | 351 | 358 | 80,600 |
| 2024/03/05 | 350 | 362 | 347 | 355 | 109,500 |
| 2024/03/04 | 359 | 359 | 350 | 350 | 62,000 |
| 2024/03/01 | 376 | 377 | 360 | 360 | 107,200 |
| 2024/02/29 | 366 | 372 | 360 | 370 | 171,800 |
| 2024/02/28 | 354 | 360 | 354 | 356 | 58,300 |
| 2024/02/27 | 350 | 355 | 350 | 353 | 35,700 |
| 2024/02/26 | 353 | 355 | 350 | 350 | 58,500 |
| 2024/02/22 | 353 | 353 | 345 | 352 | 50,600 |
| 2024/02/21 | 350 | 350 | 344 | 349 | 51,300 |
| 2024/02/20 | 350 | 354 | 344 | 352 | 95,000 |
| 2024/02/19 | 337 | 344 | 336 | 343 | 74,500 |
| 2024/02/16 | 337 | 344 | 333 | 337 | 150,700 |
| 2024/02/15 | 337 | 340 | 331 | 336 | 180,200 |
| 2024/02/14 | 344 | 359 | 338 | 343 | 254,300 |
| 2024/02/13 | 369 | 372 | 324 | 342 | 586,200 |
| 2024/02/09 | 352 | 356 | 347 | 356 | 122,800 |
| 2024/02/08 | 357 | 357 | 348 | 353 | 127,800 |
| 2024/02/07 | 362 | 362 | 352 | 359 | 133,000 |
| 2024/02/06 | 371 | 371 | 362 | 363 | 68,800 |
| 2024/02/05 | 368 | 372 | 366 | 372 | 49,600 |
| 2024/02/02 | 372 | 372 | 367 | 368 | 34,100 |
| 2024/02/01 | 375 | 376 | 368 | 370 | 90,200 |
| 2024/01/31 | 382 | 384 | 373 | 379 | 113,900 |
| 2024/01/30 | 385 | 389 | 382 | 382 | 98,900 |
| 2024/01/29 | 371 | 394 | 370 | 389 | 353,500 |
| 2024/01/26 | 370 | 372 | 365 | 365 | 62,900 |
| 2024/01/25 | 369 | 374 | 368 | 372 | 63,300 |
| 2024/01/24 | 365 | 370 | 365 | 369 | 47,600 |
| 2024/01/23 | 374 | 374 | 365 | 365 | 74,400 |
| 2024/01/22 | 365 | 371 | 365 | 370 | 85,400 |
| 2024/01/19 | 362 | 369 | 362 | 362 | 100,200 |
| 2024/01/18 | 356 | 362 | 355 | 359 | 62,400 |
| 2024/01/17 | 361 | 366 | 356 | 356 | 91,000 |
| 2024/01/16 | 367 | 370 | 360 | 360 | 113,300 |
| 2024/01/15 | 367 | 372 | 365 | 369 | 86,500 |
| 2024/01/12 | 368 | 371 | 360 | 365 | 55,400 |
| 2024/01/11 | 375 | 375 | 366 | 368 | 94,600 |
| 2024/01/10 | 374 | 375 | 371 | 371 | 62,500 |
| 2024/01/09 | 374 | 376 | 372 | 376 | 41,900 |
| 2024/01/05 | 378 | 378 | 370 | 370 | 102,900 |
| 2024/01/04 | 359 | 374 | 355 | 374 | 117,200 |