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

ニーズウェル(3992)の株価時系列情報

ニーズウェル(3992)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
2026/08/04 450 450 423 433 192,700
2026/08/03 450 451 444 444 32,100
2026/07/31 452 458 449 450 50,100
2026/07/30 452 459 449 455 36,600
2026/07/29 451 459 447 450 58,500
2026/07/28 449 455 446 449 51,900
2026/07/27 443 454 441 452 49,100
2026/07/24 441 443 438 440 35,300
2026/07/23 442 445 441 442 32,900
2026/07/22 449 449 442 444 77,100
2026/07/21 448 455 445 448 35,000
2026/07/17 453 454 440 443 48,800
2026/07/16 455 459 449 450 55,200
2026/07/15 453 457 449 455 50,400
2026/07/14 451 457 450 451 29,200
2026/07/13 452 456 448 450 89,400
2026/07/10 445 457 445 452 84,100
2026/07/09 446 451 445 449 40,500
2026/07/08 445 449 444 446 31,800
2026/07/07 449 451 445 448 79,200
2026/07/06 441 448 440 448 62,100
2026/07/03 440 442 435 438 77,700
2026/07/02 431 439 431 436 94,200
2026/07/01 433 434 425 428 62,500
2026/06/30 433 436 430 432 48,100
2026/06/29 423 434 423 431 107,100
2026/06/26 427 427 417 420 50,900
2026/06/25 418 426 418 425 104,800
2026/06/24 423 424 415 415 90,300
2026/06/23 422 424 418 422 84,600
2026/06/22 409 422 406 422 102,400
2026/06/19 406 408 403 406 56,500
2026/06/18 406 412 404 405 85,500
2026/06/17 398 416 398 408 79,200
2026/06/16 403 408 394 400 209,200
2026/06/15 400 403 398 398 84,200
2026/06/12 399 402 398 399 72,900
2026/06/11 400 401 398 398 76,400
2026/06/10 400 403 399 401 107,900
2026/06/09 406 407 400 400 116,200
2026/06/08 401 414 400 405 103,500
2026/06/05 402 411 402 406 112,300
2026/06/04 401 410 400 400 142,100
2026/06/03 410 413 404 405 140,700
2026/06/02 414 414 406 409 95,100
2026/06/01 411 415 410 410 72,700
2026/05/29 420 422 410 410 151,700
2026/05/28 414 436 411 421 284,300
2026/05/27 410 419 410 414 141,700
2026/05/26 413 416 411 411 116,000
2026/05/25 426 427 414 417 132,500
2026/05/22 420 423 416 423 120,100
2026/05/21 422 426 416 418 143,600
2026/05/20 435 435 414 416 188,500
2026/05/19 440 444 427 431 136,400
2026/05/18 429 433 424 424 139,900
2026/05/15 432 435 427 430 163,800
2026/05/14 456 456 431 431 255,000
2026/05/13 453 460 453 460 99,300
2026/05/12 458 458 453 453 42,200
2026/05/11 457 459 454 458 61,700
2026/05/08 451 456 449 455 107,900
2026/05/07 452 453 449 449 152,000
2026/05/01 454 456 451 454 69,400
2026/04/30 460 470 451 454 194,100
2026/04/28 452 459 452 458 70,400
2026/04/27 453 457 451 455 180,700
2026/04/24 459 459 453 453 114,900
2026/04/23 463 463 459 459 90,200
2026/04/22 467 467 462 463 65,700
2026/04/21 469 469 465 466 46,800
2026/04/20 471 472 467 467 56,400
2026/04/17 469 472 469 471 42,700
2026/04/16 467 475 467 468 114,400
2026/04/15 463 467 461 465 176,700
2026/04/14 469 472 463 463 129,700
2026/04/13 471 472 463 463 141,000
2026/04/10 475 477 470 470 124,400
2026/04/09 479 479 474 474 58,300
2026/04/08 481 483 478 478 87,500
2026/04/07 477 482 472 474 101,000
2026/04/06 474 478 472 473 97,800
2026/04/03 478 480 473 474 92,700
2026/03/27 515 521 508 508 513,300
2026/03/26 523 525 520 520 149,400
2026/03/25 526 529 523 523 164,700
2026/03/24 533 534 526 526 84,100
2026/03/23 535 535 521 522 458,700
2026/03/19 536 539 530 530 141,500
2026/03/18 539 545 537 538 128,500
2026/03/17 550 552 537 537 157,500
2026/03/16 545 546 541 544 108,400
2026/03/13 538 545 537 543 102,300
2026/03/12 540 547 538 545 190,100
2026/03/11 542 548 539 541 136,300
2026/03/10 535 537 529 536 144,700
2026/03/09 521 529 517 525 197,400
2026/03/06 539 541 532 540 134,300
2026/03/05 534 538 528 533 145,100
2026/03/04 528 528 513 516 212,600
2026/03/03 538 538 529 530 135,700
2026/03/02 538 549 532 540 303,600
2026/02/27 540 545 536 545 150,200
2026/02/26 523 535 521 533 220,800
2026/02/25 520 523 519 519 100,000
2026/02/24 521 522 517 519 158,900
2026/02/20 527 527 520 523 90,200
2026/02/19 525 528 518 527 115,000
2026/02/18 516 522 515 520 117,000
2026/02/17 524 525 512 514 156,600
2026/02/16 509 523 509 519 326,400
2026/02/13 512 522 508 508 938,100
2026/02/12 559 562 554 560 197,100
2026/02/10 553 561 553 554 100,700
2026/02/09 558 560 551 551 79,200
2026/02/06 558 558 550 552 100,600
2026/02/05 553 559 552 556 83,100
2026/02/04 564 565 553 555 165,800
2026/02/03 566 566 561 564 67,400
2026/02/02 569 572 560 561 123,900
2026/01/30 564 570 562 567 73,600
2026/01/29 566 566 559 564 91,000
2026/01/28 567 568 561 562 73,700
2026/01/27 564 573 562 567 86,600
2026/01/26 574 574 563 563 142,000
2026/01/23 569 578 568 576 126,200
2026/01/22 565 570 563 568 59,100
2026/01/21 566 566 557 561 120,600
2026/01/20 574 577 568 568 127,500
2026/01/19 579 579 572 574 115,600
2026/01/16 585 586 576 579 90,100
2026/01/15 572 586 570 586 180,300
2026/01/14 579 583 570 572 260,900
2026/01/13 590 590 577 579 194,900
2026/01/09 588 589 577 585 171,800
2026/01/08 585 588 579 585 152,800
2026/01/07 565 585 562 584 232,900
2026/01/06 563 573 563 566 161,800
2026/01/05 568 571 562 563 176,000
2025/12/30 565 565 557 562 160,100
2025/12/29 555 567 549 565 302,200
2025/12/26 552 556 546 551 236,700
2025/12/25 538 550 536 549 225,700
2025/12/24 532 544 532 536 262,700
2025/12/23 520 533 520 532 248,600
2025/12/22 522 524 518 518 163,400
2025/12/19 513 521 513 520 154,600
2025/12/18 512 516 510 513 159,700
2025/12/17 518 518 511 516 151,900
2025/12/16 524 524 514 518 189,000
2025/12/15 517 525 517 524 162,100
2025/12/12 516 520 516 519 103,500
2025/12/11 519 521 513 514 143,100
2025/12/10 518 523 515 518 133,800
2025/12/09 522 525 517 517 127,600
2025/12/08 520 527 520 525 126,900
2025/12/05 527 529 519 520 174,200
2025/12/04 537 538 526 528 230,600
2025/12/03 527 539 524 538 209,400
2025/12/02 530 530 523 523 92,500
2025/12/01 533 535 526 528 111,300
2025/11/28 529 534 529 534 94,600
2025/11/27 524 529 524 529 84,400
2025/11/26 523 523 517 521 131,300
2025/11/25 535 537 518 521 213,900
2025/11/21 519 536 518 536 178,000
2025/11/20 526 530 522 524 114,600
2025/11/19 517 529 513 518 143,700
2025/11/18 522 523 515 517 126,900
2025/11/17 530 532 520 525 113,600
2025/11/14 528 534 524 528 123,700
2025/11/13 530 535 527 531 114,300
2025/11/12 526 537 520 533 237,900
2025/11/11 528 530 520 523 131,100
2025/11/10 528 533 525 528 190,800
2025/11/07 520 526 518 526 106,500
2025/11/06 520 523 516 518 127,800
2025/11/05 518 519 507 518 225,100
2025/11/04 526 528 516 518 183,800
2025/10/31 520 527 518 524 168,900
2025/10/30 511 519 511 518 183,700
2025/10/29 516 519 509 509 228,900
2025/10/28 524 528 513 513 287,100
2025/10/27 513 521 511 519 362,200
2025/10/24 535 535 508 511 1,007,400
2025/10/23 553 556 546 550 128,900
2025/10/22 542 554 541 552 157,100
2025/10/21 545 547 540 541 182,000
2025/10/20 529 544 526 544 236,700
2025/10/17 530 530 521 523 170,700
2025/10/16 537 538 530 534 118,400
2025/10/15 521 537 521 534 175,800
2025/10/14 522 527 517 521 337,100
2025/10/10 536 537 523 530 197,100
2025/10/09 542 545 534 538 161,000
2025/10/08 536 548 534 542 189,800
2025/10/07 539 545 531 537 248,500
2025/10/06 537 537 522 532 325,300
2025/10/03 514 529 513 524 379,500
2025/10/02 523 530 507 507 423,500

このページの先頭へ