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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |