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 |
|---|---|---|---|---|---|
| 2025/07/31 | 543 | 555 | 541 | 555 | 444,900 |
| 2025/07/30 | 534 | 546 | 532 | 541 | 274,500 |
| 2025/07/29 | 540 | 541 | 529 | 534 | 338,900 |
| 2025/07/28 | 536 | 544 | 534 | 538 | 470,200 |
| 2025/07/25 | 528 | 537 | 526 | 533 | 363,500 |
| 2025/07/24 | 519 | 530 | 514 | 530 | 471,400 |
| 2025/07/23 | 511 | 518 | 508 | 517 | 296,500 |
| 2025/07/22 | 505 | 515 | 501 | 510 | 499,200 |
| 2025/07/18 | 498 | 500 | 493 | 494 | 257,200 |
| 2025/07/17 | 487 | 499 | 484 | 497 | 473,700 |
| 2025/07/16 | 478 | 487 | 475 | 481 | 334,900 |
| 2025/07/15 | 478 | 486 | 473 | 477 | 693,300 |
| 2025/07/14 | 474 | 477 | 469 | 474 | 214,500 |
| 2025/07/11 | 479 | 484 | 473 | 476 | 342,500 |
| 2025/07/10 | 482 | 484 | 475 | 479 | 244,300 |
| 2025/07/09 | 486 | 486 | 471 | 479 | 473,900 |
| 2025/07/08 | 474 | 476 | 467 | 473 | 318,500 |
| 2025/07/07 | 460 | 488 | 459 | 477 | 1,005,700 |
| 2025/07/04 | 469 | 471 | 457 | 459 | 498,000 |
| 2025/07/03 | 475 | 478 | 463 | 465 | 558,400 |
| 2025/07/02 | 487 | 491 | 472 | 472 | 1,067,300 |
| 2025/07/01 | 505 | 520 | 480 | 491 | 1,433,100 |
| 2025/06/30 | 513 | 520 | 503 | 506 | 511,500 |
| 2025/06/27 | 513 | 519 | 508 | 508 | 269,600 |
| 2025/06/26 | 518 | 522 | 513 | 513 | 265,200 |
| 2025/06/25 | 519 | 520 | 508 | 517 | 214,900 |
| 2025/06/24 | 508 | 518 | 507 | 517 | 364,400 |
| 2025/06/23 | 502 | 511 | 498 | 503 | 533,300 |
| 2025/06/20 | 510 | 512 | 502 | 506 | 474,000 |
| 2025/06/19 | 520 | 521 | 505 | 505 | 702,000 |
| 2025/06/18 | 518 | 531 | 516 | 516 | 384,500 |
| 2025/06/17 | 530 | 530 | 517 | 520 | 489,500 |
| 2025/06/16 | 533 | 538 | 529 | 531 | 252,400 |
| 2025/06/13 | 546 | 550 | 529 | 531 | 497,900 |
| 2025/06/12 | 548 | 553 | 545 | 546 | 287,300 |
| 2025/06/11 | 543 | 548 | 536 | 548 | 336,100 |
| 2025/06/10 | 536 | 544 | 532 | 541 | 344,300 |
| 2025/06/09 | 537 | 541 | 530 | 533 | 551,900 |
| 2025/06/06 | 558 | 562 | 539 | 540 | 665,000 |
| 2025/06/05 | 561 | 567 | 555 | 556 | 509,400 |
| 2025/06/04 | 565 | 570 | 551 | 558 | 683,200 |
| 2025/06/03 | 564 | 564 | 542 | 546 | 1,187,800 |
| 2025/06/02 | 531 | 586 | 527 | 564 | 2,812,200 |
| 2025/05/30 | 514 | 538 | 512 | 531 | 475,800 |
| 2025/05/29 | 526 | 528 | 516 | 519 | 284,600 |
| 2025/05/28 | 535 | 536 | 522 | 524 | 463,900 |
| 2025/05/27 | 521 | 530 | 514 | 527 | 345,800 |
| 2025/05/26 | 513 | 522 | 509 | 514 | 244,700 |
| 2025/05/23 | 523 | 527 | 510 | 512 | 518,300 |
| 2025/05/22 | 491 | 506 | 490 | 503 | 289,200 |
| 2025/05/21 | 498 | 503 | 490 | 490 | 384,300 |
| 2025/05/20 | 500 | 508 | 497 | 498 | 214,400 |
| 2025/05/19 | 499 | 508 | 496 | 498 | 366,900 |
| 2025/05/16 | 505 | 509 | 495 | 509 | 286,400 |
| 2025/05/15 | 495 | 503 | 489 | 503 | 299,800 |
| 2025/05/14 | 502 | 508 | 484 | 503 | 583,700 |
| 2025/05/13 | 484 | 513 | 469 | 499 | 1,458,600 |
| 2025/05/12 | 483 | 486 | 452 | 460 | 916,200 |
| 2025/05/09 | 464 | 481 | 464 | 475 | 476,800 |
| 2025/05/08 | 470 | 473 | 460 | 463 | 242,100 |
| 2025/05/07 | 456 | 476 | 456 | 470 | 422,200 |
| 2025/05/02 | 464 | 466 | 453 | 459 | 393,400 |
| 2025/05/01 | 463 | 469 | 459 | 466 | 230,800 |
| 2025/04/30 | 464 | 468 | 459 | 465 | 331,100 |
| 2025/04/28 | 456 | 463 | 455 | 458 | 489,600 |
| 2025/04/25 | 450 | 451 | 440 | 441 | 268,700 |
| 2025/04/24 | 444 | 451 | 442 | 448 | 321,400 |
| 2025/04/23 | 452 | 455 | 444 | 445 | 426,200 |
| 2025/04/22 | 461 | 462 | 449 | 453 | 510,000 |
| 2025/04/21 | 470 | 472 | 460 | 462 | 613,100 |
| 2025/04/18 | 444 | 472 | 440 | 466 | 1,102,100 |
| 2025/04/17 | 430 | 445 | 424 | 444 | 1,035,400 |
| 2025/04/16 | 430 | 431 | 409 | 424 | 2,154,900 |
| 2025/04/15 | 359 | 422 | 357 | 417 | 4,127,500 |
| 2025/04/14 | 360 | 365 | 356 | 356 | 180,900 |
| 2025/04/11 | 342 | 355 | 334 | 353 | 214,600 |
| 2025/04/10 | 359 | 360 | 343 | 347 | 242,000 |
| 2025/04/09 | 334 | 337 | 311 | 319 | 456,600 |
| 2025/04/08 | 324 | 343 | 323 | 339 | 292,100 |
| 2025/04/07 | 280 | 315 | 278 | 300 | 1,002,800 |
| 2025/04/04 | 376 | 376 | 340 | 352 | 756,600 |
| 2025/04/03 | 377 | 390 | 376 | 384 | 280,900 |
| 2025/04/02 | 400 | 401 | 393 | 398 | 90,000 |
| 2025/04/01 | 409 | 410 | 396 | 398 | 144,900 |
| 2025/03/31 | 411 | 414 | 402 | 403 | 249,100 |
| 2025/03/28 | 414 | 422 | 411 | 422 | 177,400 |
| 2025/03/27 | 418 | 422 | 410 | 414 | 206,700 |
| 2025/03/26 | 419 | 426 | 414 | 418 | 140,800 |
| 2025/03/25 | 419 | 422 | 415 | 417 | 112,500 |
| 2025/03/24 | 411 | 417 | 411 | 414 | 136,100 |
| 2025/03/21 | 406 | 416 | 405 | 411 | 238,100 |
| 2025/03/19 | 409 | 411 | 406 | 408 | 55,700 |
| 2025/03/18 | 413 | 417 | 407 | 410 | 131,600 |
| 2025/03/17 | 404 | 415 | 400 | 411 | 186,200 |
| 2025/03/14 | 401 | 409 | 400 | 403 | 153,600 |
| 2025/03/13 | 414 | 415 | 404 | 406 | 174,100 |
| 2025/03/12 | 396 | 415 | 395 | 409 | 355,200 |
| 2025/03/11 | 384 | 394 | 376 | 394 | 168,400 |
| 2025/03/10 | 389 | 393 | 383 | 393 | 76,700 |
| 2025/03/07 | 385 | 388 | 383 | 387 | 132,700 |
| 2025/03/06 | 392 | 395 | 387 | 393 | 205,600 |
| 2025/03/05 | 381 | 394 | 378 | 388 | 185,300 |
| 2025/03/04 | 378 | 387 | 369 | 384 | 286,800 |
| 2025/03/03 | 386 | 387 | 378 | 384 | 236,900 |
| 2025/02/28 | 377 | 382 | 371 | 378 | 295,300 |
| 2025/02/27 | 388 | 388 | 378 | 382 | 279,400 |
| 2025/02/26 | 398 | 400 | 382 | 390 | 555,700 |
| 2025/02/25 | 394 | 403 | 392 | 400 | 246,200 |
| 2025/02/21 | 404 | 406 | 398 | 399 | 174,300 |
| 2025/02/20 | 408 | 409 | 404 | 406 | 134,700 |
| 2025/02/19 | 415 | 415 | 404 | 410 | 181,000 |
| 2025/02/18 | 411 | 416 | 409 | 414 | 149,800 |
| 2025/02/17 | 421 | 422 | 408 | 411 | 335,400 |
| 2025/02/14 | 424 | 429 | 419 | 425 | 316,500 |
| 2025/02/13 | 421 | 439 | 415 | 439 | 515,400 |
| 2025/02/12 | 438 | 441 | 395 | 413 | 1,076,900 |
| 2025/02/10 | 424 | 436 | 424 | 434 | 203,600 |
| 2025/02/07 | 429 | 433 | 422 | 423 | 163,700 |
| 2025/02/06 | 433 | 438 | 427 | 428 | 207,900 |
| 2025/02/05 | 426 | 435 | 424 | 432 | 256,400 |
| 2025/02/04 | 423 | 431 | 418 | 426 | 382,600 |
| 2025/02/03 | 415 | 424 | 412 | 421 | 374,700 |
| 2025/01/31 | 430 | 438 | 415 | 419 | 801,800 |
| 2025/01/30 | 410 | 410 | 397 | 405 | 817,600 |
| 2025/01/29 | 411 | 417 | 411 | 411 | 99,900 |
| 2025/01/28 | 408 | 414 | 404 | 413 | 157,300 |
| 2025/01/27 | 414 | 416 | 408 | 408 | 215,800 |
| 2025/01/24 | 405 | 419 | 400 | 417 | 323,700 |
| 2025/01/23 | 417 | 423 | 405 | 407 | 332,600 |
| 2025/01/22 | 407 | 413 | 399 | 411 | 353,300 |
| 2025/01/21 | 407 | 408 | 387 | 403 | 875,500 |
| 2025/01/20 | 396 | 413 | 392 | 411 | 353,300 |
| 2025/01/17 | 393 | 397 | 384 | 397 | 276,000 |
| 2025/01/16 | 397 | 400 | 386 | 392 | 382,400 |
| 2025/01/15 | 402 | 406 | 395 | 395 | 230,000 |
| 2025/01/14 | 412 | 414 | 401 | 403 | 277,200 |
| 2025/01/10 | 411 | 415 | 409 | 412 | 205,800 |
| 2025/01/09 | 427 | 432 | 410 | 410 | 634,700 |
| 2025/01/08 | 427 | 435 | 416 | 432 | 574,000 |
| 2025/01/07 | 425 | 429 | 418 | 425 | 528,600 |
| 2025/01/06 | 417 | 422 | 410 | 411 | 297,300 |
| 2024/12/30 | 415 | 419 | 409 | 410 | 354,700 |
| 2024/12/27 | 396 | 420 | 396 | 419 | 661,300 |
| 2024/12/26 | 398 | 402 | 387 | 395 | 465,000 |
| 2024/12/25 | 384 | 395 | 384 | 394 | 443,500 |
| 2024/12/24 | 387 | 390 | 377 | 385 | 487,000 |
| 2024/12/23 | 391 | 395 | 382 | 391 | 384,800 |
| 2024/12/20 | 386 | 391 | 378 | 391 | 423,600 |
| 2024/12/19 | 376 | 399 | 374 | 386 | 930,100 |
| 2024/12/18 | 409 | 413 | 371 | 389 | 3,078,800 |
| 2024/12/17 | 377 | 377 | 377 | 377 | 73,400 |
| 2024/12/16 | 300 | 300 | 296 | 297 | 80,900 |
| 2024/12/13 | 295 | 300 | 294 | 300 | 80,300 |
| 2024/12/12 | 298 | 299 | 295 | 295 | 92,100 |
| 2024/12/11 | 297 | 297 | 293 | 295 | 52,400 |
| 2024/12/10 | 300 | 300 | 294 | 294 | 58,600 |
| 2024/12/09 | 295 | 298 | 293 | 298 | 75,100 |
| 2024/12/06 | 292 | 293 | 289 | 293 | 80,700 |
| 2024/12/05 | 295 | 295 | 291 | 294 | 47,200 |
| 2024/12/04 | 299 | 299 | 292 | 294 | 78,900 |
| 2024/12/03 | 305 | 309 | 297 | 299 | 180,000 |
| 2024/12/02 | 300 | 304 | 297 | 298 | 81,100 |
| 2024/11/29 | 296 | 299 | 294 | 299 | 60,700 |
| 2024/11/28 | 294 | 298 | 291 | 298 | 96,200 |
| 2024/11/27 | 299 | 299 | 289 | 291 | 107,100 |
| 2024/11/26 | 303 | 304 | 293 | 296 | 133,300 |
| 2024/11/25 | 297 | 301 | 296 | 300 | 120,500 |
| 2024/11/22 | 294 | 296 | 291 | 294 | 76,500 |
| 2024/11/21 | 292 | 296 | 290 | 292 | 80,800 |
| 2024/11/20 | 289 | 294 | 289 | 290 | 121,100 |
| 2024/11/19 | 282 | 288 | 282 | 288 | 77,100 |
| 2024/11/18 | 282 | 288 | 280 | 281 | 83,700 |
| 2024/11/15 | 289 | 289 | 285 | 285 | 91,200 |
| 2024/11/14 | 288 | 293 | 287 | 288 | 88,200 |
| 2024/11/13 | 287 | 291 | 286 | 288 | 116,600 |
| 2024/11/12 | 290 | 293 | 281 | 286 | 356,200 |
| 2024/11/11 | 295 | 298 | 289 | 296 | 257,100 |
| 2024/11/08 | 285 | 293 | 283 | 289 | 219,700 |
| 2024/11/07 | 279 | 284 | 279 | 283 | 96,400 |
| 2024/11/06 | 276 | 281 | 275 | 276 | 67,400 |
| 2024/11/05 | 278 | 280 | 275 | 275 | 51,300 |
| 2024/11/01 | 279 | 283 | 277 | 277 | 111,400 |
| 2024/10/31 | 277 | 283 | 276 | 281 | 87,500 |
| 2024/10/30 | 282 | 282 | 278 | 278 | 261,500 |
| 2024/10/29 | 277 | 281 | 275 | 281 | 94,300 |
| 2024/10/28 | 267 | 276 | 267 | 276 | 146,900 |
| 2024/10/25 | 272 | 272 | 266 | 266 | 114,400 |
| 2024/10/24 | 269 | 272 | 265 | 272 | 164,600 |
| 2024/10/23 | 277 | 279 | 271 | 273 | 128,300 |
| 2024/10/22 | 288 | 288 | 279 | 281 | 150,200 |
| 2024/10/21 | 286 | 290 | 286 | 289 | 42,400 |
| 2024/10/18 | 287 | 289 | 287 | 287 | 36,500 |
| 2024/10/17 | 290 | 290 | 286 | 287 | 80,500 |
| 2024/10/16 | 291 | 293 | 287 | 288 | 97,500 |
| 2024/10/15 | 297 | 297 | 291 | 293 | 62,200 |
| 2024/10/11 | 295 | 297 | 295 | 295 | 64,500 |
| 2024/10/10 | 300 | 300 | 295 | 296 | 68,500 |
| 2024/10/09 | 297 | 300 | 295 | 300 | 177,300 |
| 2024/10/08 | 300 | 300 | 296 | 296 | 111,100 |
| 2024/10/07 | 304 | 304 | 299 | 301 | 75,600 |