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

ＮＪＳ(2325)の株価時系列情報

ＮＪＳ(2325)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 2,026 2,048 2,022 2,036 5,700
2022/12/29 2,030 2,048 2,030 2,048 5,800
2022/12/28 2,061 2,081 2,051 2,052 3,300
2022/12/27 2,050 2,069 2,050 2,059 2,400
2022/12/26 2,077 2,077 2,039 2,049 4,700
2022/12/23 2,020 2,037 2,011 2,037 3,400
2022/12/22 2,015 2,045 2,015 2,021 2,400
2022/12/21 2,068 2,068 2,011 2,011 11,200
2022/12/20 2,043 2,053 2,008 2,011 6,400
2022/12/19 2,040 2,057 2,040 2,043 1,700
2022/12/16 2,059 2,067 2,042 2,042 4,200
2022/12/15 2,060 2,063 2,051 2,060 900
2022/12/14 2,045 2,058 2,045 2,058 1,500
2022/12/13 2,036 2,055 2,009 2,044 11,500
2022/12/12 2,032 2,043 2,032 2,043 700
2022/12/09 2,027 2,051 2,027 2,032 2,400
2022/12/08 2,026 2,042 2,026 2,026 5,000
2022/12/07 2,023 2,046 2,023 2,026 2,700
2022/12/06 2,020 2,023 2,012 2,017 2,900
2022/12/05 2,013 2,018 2,000 2,011 4,700
2022/12/02 2,046 2,062 2,014 2,016 6,600
2022/12/01 2,072 2,073 2,045 2,046 5,300
2022/11/30 2,088 2,088 2,070 2,070 5,100
2022/11/29 2,085 2,086 2,077 2,077 5,500
2022/11/28 2,087 2,094 2,086 2,086 4,200
2022/11/25 2,099 2,099 2,078 2,087 5,400
2022/11/24 2,070 2,089 2,067 2,089 6,400
2022/11/22 2,043 2,059 2,042 2,059 3,900
2022/11/21 2,040 2,059 2,038 2,041 4,900
2022/11/18 2,032 2,049 2,032 2,039 4,700
2022/11/17 2,024 2,042 2,023 2,040 5,500
2022/11/16 2,023 2,040 2,018 2,024 5,700
2022/11/15 2,020 2,029 2,020 2,028 2,600
2022/11/14 2,035 2,038 2,025 2,025 5,900
2022/11/11 2,075 2,075 2,036 2,036 10,300
2022/11/10 2,087 2,087 2,074 2,075 6,100
2022/11/09 2,068 2,087 2,065 2,087 3,400
2022/11/08 2,084 2,084 2,068 2,068 3,800
2022/11/07 2,062 2,073 2,062 2,073 1,900
2022/11/04 2,064 2,072 2,062 2,062 6,300
2022/11/02 2,082 2,083 2,064 2,078 5,600
2022/11/01 2,080 2,084 2,076 2,082 1,500
2022/10/31 2,070 2,073 2,050 2,073 4,700
2022/10/28 2,053 2,065 2,045 2,065 24,600
2022/10/27 2,055 2,055 2,042 2,053 3,400
2022/10/26 2,054 2,060 2,044 2,055 2,900
2022/10/25 2,049 2,054 2,030 2,053 9,900
2022/10/24 2,020 2,030 2,020 2,030 3,300
2022/10/21 2,020 2,027 2,018 2,020 1,600
2022/10/20 2,013 2,019 2,010 2,018 2,000
2022/10/19 2,014 2,019 2,008 2,014 4,300
2022/10/18 2,008 2,012 2,004 2,012 3,400
2022/10/17 2,003 2,008 1,997 2,008 3,800
2022/10/14 1,995 2,009 1,975 2,008 7,700
2022/10/13 1,989 1,989 1,965 1,975 2,600
2022/10/12 1,971 1,998 1,971 1,986 6,200
2022/10/11 1,998 1,998 1,981 1,983 4,800
2022/10/07 1,990 1,997 1,983 1,990 4,600
2022/10/06 1,974 1,990 1,974 1,990 4,400
2022/10/05 1,976 1,995 1,966 1,981 5,700
2022/10/04 1,986 1,995 1,949 1,984 4,600
2022/10/03 1,956 1,964 1,941 1,964 5,200
2022/09/30 1,962 1,991 1,946 1,969 6,800
2022/09/29 1,990 1,995 1,970 1,990 5,400
2022/09/28 1,948 1,993 1,948 1,993 7,400
2022/09/27 1,953 1,980 1,952 1,964 8,400
2022/09/26 1,968 1,987 1,953 1,953 10,100
2022/09/22 1,951 1,986 1,940 1,986 10,700
2022/09/21 1,970 1,970 1,954 1,958 8,900
2022/09/20 1,965 1,987 1,965 1,975 5,200
2022/09/16 1,968 1,971 1,964 1,965 3,700
2022/09/15 1,969 1,975 1,965 1,968 3,100
2022/09/14 1,966 1,993 1,965 1,966 4,200
2022/09/13 1,955 1,985 1,955 1,976 3,100
2022/09/12 1,956 1,973 1,952 1,963 5,800
2022/09/09 1,930 1,955 1,930 1,955 9,000
2022/09/08 1,924 1,956 1,924 1,945 4,500
2022/09/07 1,925 1,948 1,920 1,921 11,100
2022/09/06 1,942 1,950 1,941 1,941 3,600
2022/09/05 1,971 1,975 1,950 1,950 9,800
2022/09/02 1,969 1,986 1,960 1,965 3,500
2022/09/01 2,000 2,000 1,968 1,971 6,400
2022/08/31 1,993 2,009 1,992 2,001 4,300
2022/08/30 2,038 2,038 1,993 1,993 6,000
2022/08/29 2,038 2,052 2,037 2,038 6,000
2022/08/26 2,040 2,049 2,039 2,039 2,500
2022/08/25 2,045 2,050 2,040 2,045 4,500
2022/08/24 2,036 2,045 2,035 2,045 3,400
2022/08/23 2,038 2,047 2,033 2,036 5,000
2022/08/22 2,026 2,035 2,020 2,035 3,900
2022/08/19 2,030 2,033 2,024 2,026 3,400
2022/08/18 2,030 2,033 2,023 2,033 3,500
2022/08/17 2,029 2,034 2,029 2,031 4,200
2022/08/16 2,036 2,040 2,027 2,029 7,700
2022/08/15 2,039 2,045 2,022 2,022 9,000
2022/08/12 2,004 2,040 2,002 2,020 14,800
2022/08/10 1,999 2,004 1,990 2,003 3,500
2022/08/09 2,004 2,004 1,994 1,994 3,300
2022/08/08 1,995 2,000 1,988 1,999 4,400
2022/08/05 1,980 1,995 1,980 1,995 5,400
2022/08/04 1,981 1,981 1,959 1,972 4,200
2022/08/03 1,971 1,985 1,958 1,971 5,100
2022/08/02 1,983 1,983 1,972 1,977 5,900
2022/08/01 1,982 1,982 1,972 1,977 2,700
2022/07/29 1,966 1,977 1,954 1,977 6,700
2022/07/28 1,979 1,979 1,927 1,966 41,400
2022/07/27 1,972 1,974 1,951 1,951 8,200
2022/07/26 1,982 1,982 1,964 1,964 5,500
2022/07/25 1,970 1,983 1,955 1,973 6,900
2022/07/22 1,971 1,976 1,958 1,966 5,300
2022/07/21 1,961 1,968 1,953 1,968 5,400
2022/07/20 1,965 1,965 1,950 1,960 11,000
2022/07/19 1,952 1,964 1,945 1,955 3,200
2022/07/15 1,946 1,958 1,946 1,946 4,500
2022/07/14 1,958 1,959 1,937 1,946 5,400
2022/07/13 1,924 1,953 1,924 1,946 3,900
2022/07/12 1,951 1,951 1,918 1,929 7,100
2022/07/11 1,931 1,951 1,920 1,951 5,600
2022/07/08 1,920 1,944 1,912 1,915 11,600
2022/07/07 1,931 1,931 1,907 1,915 4,700
2022/07/06 1,924 1,924 1,910 1,910 5,200
2022/07/05 1,925 1,930 1,916 1,924 2,300
2022/07/04 1,931 1,932 1,903 1,920 7,000
2022/07/01 1,959 1,959 1,903 1,903 7,800
2022/06/30 1,962 1,973 1,958 1,958 4,500
2022/06/29 1,918 1,979 1,918 1,979 11,900
2022/06/28 1,968 1,975 1,964 1,975 10,000
2022/06/27 1,989 1,989 1,962 1,968 5,500
2022/06/24 1,929 1,976 1,929 1,969 5,600
2022/06/23 1,930 1,945 1,930 1,937 2,200
2022/06/22 1,932 1,944 1,930 1,930 4,300
2022/06/21 1,930 1,952 1,930 1,935 4,500
2022/06/20 1,952 1,955 1,916 1,929 4,700
2022/06/17 1,904 1,975 1,904 1,953 6,900
2022/06/16 1,937 1,959 1,937 1,945 4,000
2022/06/15 1,966 1,987 1,930 1,933 15,700
2022/06/14 1,988 1,996 1,968 1,989 8,800
2022/06/13 2,001 2,014 1,998 2,000 12,200
2022/06/10 2,051 2,051 2,015 2,036 7,500
2022/06/09 2,017 2,043 2,017 2,025 7,100
2022/06/08 2,004 2,043 2,004 2,030 6,900
2022/06/07 2,022 2,059 2,015 2,015 8,700
2022/06/06 2,043 2,046 2,030 2,030 6,500
2022/06/03 2,048 2,070 2,047 2,047 5,800
2022/06/02 2,064 2,080 2,051 2,051 3,900
2022/06/01 2,042 2,096 2,042 2,096 4,800
2022/05/31 2,077 2,100 2,077 2,088 1,700
2022/05/30 2,091 2,100 2,060 2,100 14,900
2022/05/27 2,085 2,100 2,033 2,059 7,700
2022/05/26 2,088 2,088 2,067 2,085 4,400
2022/05/25 2,060 2,079 2,052 2,067 4,900
2022/05/24 2,058 2,063 2,042 2,053 4,000
2022/05/23 2,056 2,072 2,052 2,068 5,200
2022/05/20 2,043 2,054 2,039 2,054 4,300
2022/05/19 2,030 2,058 2,028 2,047 5,000
2022/05/18 2,030 2,046 2,030 2,039 1,800
2022/05/17 2,058 2,058 2,021 2,029 5,500
2022/05/16 2,041 2,059 2,036 2,044 3,800
2022/05/13 2,022 2,075 2,022 2,041 3,000
2022/05/12 2,033 2,072 2,033 2,035 7,300
2022/05/11 2,024 2,118 2,024 2,060 13,700
2022/05/10 2,028 2,091 2,017 2,023 4,000
2022/05/09 2,124 2,124 2,031 2,031 9,900
2022/05/06 2,148 2,149 2,122 2,129 6,000
2022/05/02 2,099 2,129 2,090 2,129 11,200
2022/04/28 2,094 2,100 2,075 2,099 7,700
2022/04/27 2,059 2,094 2,035 2,094 20,500
2022/04/26 2,065 2,072 2,059 2,059 4,800
2022/04/25 2,105 2,105 2,060 2,068 10,500
2022/04/22 2,030 2,055 2,015 2,055 5,600
2022/04/21 2,020 2,037 2,020 2,030 5,500
2022/04/20 2,037 2,037 2,020 2,027 4,200
2022/04/19 2,018 2,042 2,015 2,027 3,800
2022/04/18 2,032 2,038 2,015 2,018 7,400
2022/04/15 2,018 2,039 2,018 2,032 3,300
2022/04/14 2,055 2,055 2,020 2,030 3,500
2022/04/13 2,011 2,018 2,005 2,005 6,000
2022/04/12 2,011 2,026 2,011 2,020 2,900
2022/04/11 2,029 2,045 2,006 2,020 6,800
2022/04/08 2,060 2,061 2,017 2,040 10,000
2022/04/07 2,036 2,066 2,036 2,060 5,200
2022/04/06 2,066 2,066 2,053 2,060 3,000
2022/04/05 2,048 2,068 2,046 2,060 5,300
2022/04/04 2,048 2,050 2,029 2,041 5,100
2022/04/01 2,021 2,044 2,021 2,035 3,800
2022/03/31 2,045 2,045 2,016 2,016 7,600
2022/03/30 2,036 2,042 2,013 2,035 5,900
2022/03/29 2,025 2,036 2,014 2,036 9,100
2022/03/28 2,020 2,025 2,015 2,025 4,600
2022/03/25 2,020 2,021 2,006 2,021 4,600
2022/03/24 2,007 2,020 2,001 2,020 4,800
2022/03/23 1,998 2,013 1,998 2,007 4,900
2022/03/22 1,977 1,994 1,971 1,994 3,300
2022/03/18 1,963 1,977 1,954 1,977 3,600
2022/03/17 1,965 1,965 1,939 1,963 6,300
2022/03/16 1,952 1,965 1,941 1,949 8,300
2022/03/15 1,912 1,935 1,912 1,932 2,800
2022/03/14 1,905 1,924 1,905 1,924 2,100
2022/03/11 1,892 1,922 1,892 1,907 3,300
2022/03/10 1,898 1,916 1,862 1,912 7,200
2022/03/09 1,914 1,928 1,813 1,885 17,300
2022/03/08 1,926 1,935 1,866 1,886 23,400
2022/03/07 2,008 2,017 1,955 1,955 16,900
2022/03/04 2,014 2,023 2,010 2,012 3,000
2022/03/03 2,020 2,027 2,013 2,020 2,400
2022/03/02 2,025 2,029 2,013 2,020 7,500
2022/03/01 2,014 2,027 2,011 2,025 4,000
2022/02/28 2,021 2,021 2,010 2,012 3,000
2022/02/25 2,020 2,020 2,011 2,020 6,100
2022/02/24 2,010 2,010 1,993 2,004 3,900
2022/02/22 2,003 2,015 1,999 2,010 2,200
2022/02/21 1,998 2,011 1,998 2,009 3,400
2022/02/18 2,007 2,007 1,996 2,001 1,600
2022/02/17 1,991 2,007 1,991 2,000 1,400
2022/02/16 2,007 2,007 1,976 1,991 3,500
2022/02/15 1,994 2,017 1,975 1,977 14,600
2022/02/14 1,970 1,985 1,966 1,969 3,900
2022/02/10 1,974 1,989 1,970 1,975 5,300
2022/02/09 1,968 1,984 1,968 1,984 1,300
2022/02/08 1,971 1,984 1,967 1,967 3,600
2022/02/07 1,970 1,987 1,965 1,970 4,900
2022/02/04 1,968 1,990 1,968 1,982 3,200
2022/02/03 1,985 1,991 1,965 1,965 5,200
2022/02/02 1,995 1,995 1,987 1,995 2,300
2022/02/01 1,988 1,997 1,969 1,978 2,800
2022/01/31 1,965 1,982 1,965 1,976 5,200
2022/01/28 1,965 1,980 1,965 1,966 3,100
2022/01/27 1,974 1,987 1,965 1,965 5,400
2022/01/26 1,980 1,986 1,975 1,975 3,400
2022/01/25 1,998 1,998 1,965 1,975 4,700
2022/01/24 1,955 1,958 1,948 1,958 2,900
2022/01/21 1,944 1,957 1,944 1,957 1,800
2022/01/20 1,959 1,960 1,945 1,945 5,700
2022/01/19 1,935 1,944 1,935 1,935 5,700
2022/01/18 1,950 1,960 1,931 1,931 7,200
2022/01/17 1,945 1,950 1,930 1,950 6,800
2022/01/14 1,916 1,922 1,910 1,922 2,600
2022/01/13 1,911 1,919 1,911 1,913 1,200
2022/01/12 1,925 1,925 1,911 1,913 2,700
2022/01/11 1,915 1,915 1,907 1,912 3,800
2022/01/07 1,906 1,930 1,906 1,908 5,200
2022/01/06 1,907 1,921 1,906 1,906 2,600
2022/01/05 1,927 1,927 1,895 1,918 7,300
2022/01/04 1,941 1,941 1,920 1,927 5,100

このページの先頭へ