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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 301 | 304 | 300 | 302 | 93,700 |
| 2024/10/03 | 308 | 309 | 301 | 304 | 77,500 |
| 2024/10/02 | 304 | 307 | 301 | 301 | 109,200 |
| 2024/10/01 | 304 | 308 | 303 | 307 | 74,100 |
| 2024/09/30 | 307 | 312 | 299 | 301 | 207,700 |
| 2024/09/27 | 318 | 318 | 311 | 315 | 163,500 |
| 2024/09/26 | 318 | 324 | 316 | 324 | 225,200 |
| 2024/09/25 | 316 | 320 | 313 | 314 | 102,700 |
| 2024/09/24 | 320 | 320 | 315 | 316 | 128,500 |
| 2024/09/20 | 317 | 321 | 316 | 317 | 133,300 |
| 2024/09/19 | 312 | 318 | 312 | 315 | 141,500 |
| 2024/09/18 | 311 | 315 | 305 | 310 | 151,200 |
| 2024/09/17 | 304 | 312 | 304 | 306 | 169,400 |
| 2024/09/13 | 307 | 313 | 304 | 304 | 115,800 |
| 2024/09/12 | 305 | 309 | 302 | 307 | 153,600 |
| 2024/09/11 | 306 | 310 | 295 | 298 | 283,900 |
| 2024/09/10 | 314 | 317 | 311 | 312 | 123,700 |
| 2024/09/09 | 300 | 313 | 298 | 311 | 286,100 |
| 2024/09/06 | 321 | 328 | 311 | 314 | 211,600 |
| 2024/09/05 | 318 | 330 | 317 | 319 | 248,100 |
| 2024/09/04 | 328 | 334 | 320 | 320 | 378,700 |
| 2024/09/03 | 330 | 340 | 328 | 340 | 193,900 |
| 2024/09/02 | 337 | 340 | 326 | 330 | 208,900 |
| 2024/08/30 | 324 | 332 | 324 | 329 | 243,200 |
| 2024/08/29 | 316 | 323 | 314 | 322 | 183,800 |
| 2024/08/28 | 319 | 324 | 312 | 315 | 232,000 |
| 2024/08/27 | 318 | 321 | 315 | 319 | 151,400 |
| 2024/08/26 | 311 | 317 | 310 | 316 | 197,000 |
| 2024/08/23 | 309 | 312 | 306 | 311 | 233,700 |
| 2024/08/22 | 311 | 317 | 305 | 312 | 333,800 |
| 2024/08/21 | 300 | 310 | 297 | 303 | 858,700 |
| 2024/08/20 | 314 | 328 | 313 | 324 | 297,400 |
| 2024/08/19 | 310 | 312 | 303 | 308 | 294,200 |
| 2024/08/16 | 305 | 312 | 299 | 312 | 212,300 |
| 2024/08/15 | 304 | 305 | 297 | 298 | 151,400 |
| 2024/08/14 | 297 | 304 | 292 | 303 | 362,500 |
| 2024/08/13 | 287 | 291 | 282 | 289 | 336,600 |
| 2024/08/09 | 284 | 293 | 276 | 283 | 841,800 |
| 2024/08/08 | 305 | 315 | 302 | 305 | 420,900 |
| 2024/08/07 | 287 | 320 | 287 | 312 | 411,400 |
| 2024/08/06 | 291 | 302 | 279 | 295 | 866,100 |
| 2024/08/05 | 308 | 317 | 252 | 260 | 1,158,800 |
| 2024/08/02 | 348 | 351 | 331 | 332 | 424,600 |
| 2024/08/01 | 377 | 377 | 357 | 364 | 421,100 |
| 2024/07/31 | 375 | 381 | 370 | 378 | 170,700 |
| 2024/07/30 | 383 | 383 | 369 | 369 | 290,600 |
| 2024/07/29 | 377 | 384 | 377 | 382 | 113,100 |
| 2024/07/26 | 372 | 378 | 369 | 372 | 101,000 |
| 2024/07/25 | 370 | 375 | 368 | 370 | 190,700 |
| 2024/07/24 | 385 | 388 | 376 | 378 | 130,600 |
| 2024/07/23 | 385 | 392 | 383 | 384 | 69,000 |
| 2024/07/22 | 393 | 396 | 382 | 382 | 165,200 |
| 2024/07/19 | 391 | 396 | 389 | 391 | 97,500 |
| 2024/07/18 | 400 | 404 | 392 | 392 | 152,300 |
| 2024/07/17 | 400 | 403 | 396 | 402 | 125,500 |
| 2024/07/16 | 394 | 402 | 394 | 395 | 125,700 |
| 2024/07/12 | 382 | 397 | 380 | 393 | 170,100 |
| 2024/07/11 | 385 | 389 | 381 | 382 | 107,800 |
| 2024/07/10 | 395 | 395 | 380 | 384 | 238,900 |
| 2024/07/09 | 392 | 397 | 391 | 391 | 100,700 |
| 2024/07/08 | 395 | 399 | 392 | 392 | 84,500 |
| 2024/07/05 | 396 | 402 | 395 | 395 | 84,500 |
| 2024/07/04 | 403 | 407 | 394 | 395 | 136,400 |
| 2024/07/03 | 407 | 408 | 399 | 400 | 179,600 |
| 2024/07/02 | 395 | 411 | 393 | 410 | 207,100 |
| 2024/07/01 | 407 | 411 | 396 | 396 | 183,800 |
| 2024/06/28 | 410 | 411 | 405 | 407 | 130,800 |
| 2024/06/27 | 405 | 417 | 402 | 407 | 318,100 |
| 2024/06/26 | 395 | 405 | 391 | 404 | 169,900 |
| 2024/06/25 | 397 | 397 | 391 | 391 | 130,000 |
| 2024/06/24 | 396 | 403 | 391 | 396 | 201,500 |
| 2024/06/21 | 386 | 397 | 385 | 391 | 239,500 |
| 2024/06/20 | 373 | 387 | 373 | 383 | 236,200 |
| 2024/06/19 | 384 | 385 | 373 | 374 | 319,300 |
| 2024/06/18 | 400 | 408 | 383 | 389 | 707,200 |
| 2024/06/17 | 372 | 377 | 363 | 377 | 197,000 |
| 2024/06/14 | 370 | 375 | 367 | 370 | 153,000 |
| 2024/06/13 | 387 | 389 | 373 | 373 | 172,400 |
| 2024/06/12 | 395 | 398 | 383 | 385 | 241,700 |
| 2024/06/11 | 401 | 402 | 394 | 397 | 181,700 |
| 2024/06/10 | 390 | 405 | 385 | 395 | 343,300 |
| 2024/06/07 | 363 | 391 | 362 | 386 | 372,400 |
| 2024/06/06 | 373 | 378 | 361 | 363 | 201,700 |
| 2024/06/05 | 371 | 375 | 363 | 365 | 129,100 |
| 2024/06/04 | 366 | 375 | 361 | 371 | 144,200 |
| 2024/06/03 | 375 | 376 | 364 | 369 | 204,300 |
| 2024/05/31 | 381 | 384 | 365 | 374 | 252,400 |
| 2024/05/30 | 383 | 389 | 378 | 381 | 90,600 |
| 2024/05/30 | 1 -> 2.00 分割 | ||||
| 2024/05/29 | 784 | 788 | 763 | 764 | 90,100 |
| 2024/05/28 | 795 | 795 | 784 | 784 | 39,400 |
| 2024/05/27 | 812 | 812 | 785 | 790 | 75,200 |
| 2024/05/24 | 800 | 808 | 793 | 804 | 62,900 |
| 2024/05/23 | 825 | 828 | 803 | 808 | 61,400 |
| 2024/05/22 | 831 | 838 | 811 | 812 | 103,300 |
| 2024/05/21 | 836 | 841 | 826 | 831 | 108,600 |
| 2024/05/20 | 796 | 840 | 790 | 826 | 273,400 |
| 2024/05/17 | 780 | 785 | 772 | 777 | 55,700 |
| 2024/05/16 | 785 | 796 | 776 | 781 | 119,300 |
| 2024/05/15 | 799 | 799 | 783 | 783 | 84,000 |
| 2024/05/14 | 819 | 819 | 794 | 805 | 241,700 |
| 2024/05/13 | 786 | 803 | 783 | 794 | 104,000 |
| 2024/05/10 | 798 | 817 | 789 | 790 | 321,500 |
| 2024/05/09 | 879 | 879 | 839 | 840 | 243,800 |
| 2024/05/08 | 873 | 876 | 862 | 865 | 139,100 |
| 2024/05/07 | 860 | 880 | 860 | 876 | 154,200 |
| 2024/05/02 | 852 | 866 | 848 | 854 | 78,700 |
| 2024/05/01 | 843 | 852 | 836 | 842 | 39,800 |
| 2024/04/30 | 850 | 859 | 837 | 846 | 63,600 |
| 2024/04/26 | 835 | 843 | 827 | 840 | 180,700 |
| 2024/04/25 | 859 | 860 | 836 | 836 | 91,700 |
| 2024/04/24 | 875 | 876 | 862 | 868 | 59,500 |
| 2024/04/23 | 873 | 878 | 857 | 864 | 103,800 |
| 2024/04/22 | 848 | 860 | 842 | 850 | 88,000 |
| 2024/04/19 | 874 | 874 | 833 | 848 | 125,300 |
| 2024/04/18 | 850 | 878 | 850 | 872 | 51,500 |
| 2024/04/17 | 862 | 877 | 850 | 860 | 100,400 |
| 2024/04/16 | 876 | 884 | 862 | 865 | 102,800 |
| 2024/04/15 | 888 | 895 | 881 | 886 | 91,900 |
| 2024/04/12 | 926 | 939 | 902 | 903 | 116,300 |
| 2024/04/11 | 901 | 920 | 893 | 919 | 125,900 |
| 2024/04/10 | 900 | 931 | 887 | 910 | 123,100 |
| 2024/04/09 | 897 | 913 | 897 | 903 | 102,100 |
| 2024/04/08 | 903 | 909 | 887 | 893 | 99,600 |
| 2024/04/05 | 887 | 909 | 885 | 902 | 130,900 |
| 2024/04/04 | 938 | 945 | 902 | 909 | 173,800 |
| 2024/04/03 | 930 | 951 | 922 | 934 | 113,000 |
| 2024/04/02 | 944 | 961 | 935 | 942 | 133,200 |
| 2024/04/01 | 1,007 | 1,007 | 951 | 955 | 179,700 |
| 2024/03/29 | 977 | 1,004 | 977 | 1,002 | 94,600 |
| 2024/03/28 | 979 | 987 | 972 | 976 | 81,300 |
| 2024/03/27 | 986 | 1,003 | 976 | 984 | 152,400 |
| 2024/03/26 | 976 | 989 | 963 | 972 | 140,100 |
| 2024/03/25 | 1,002 | 1,019 | 981 | 982 | 131,800 |
| 2024/03/22 | 1,013 | 1,013 | 982 | 1,005 | 210,400 |
| 2024/03/21 | 1,030 | 1,030 | 1,005 | 1,015 | 195,700 |
| 2024/03/19 | 1,022 | 1,024 | 990 | 1,019 | 255,100 |
| 2024/03/18 | 1,029 | 1,048 | 1,006 | 1,024 | 249,900 |
| 2024/03/15 | 1,008 | 1,042 | 1,002 | 1,037 | 285,300 |
| 2024/03/14 | 1,029 | 1,037 | 1,006 | 1,015 | 263,800 |
| 2024/03/13 | 1,101 | 1,101 | 1,041 | 1,054 | 483,200 |
| 2024/03/12 | 1,025 | 1,068 | 1,003 | 1,066 | 279,500 |
| 2024/03/11 | 1,030 | 1,044 | 976 | 1,036 | 546,700 |
| 2024/03/08 | 1,149 | 1,150 | 1,073 | 1,086 | 595,500 |
| 2024/03/07 | 1,162 | 1,216 | 1,118 | 1,136 | 1,059,700 |
| 2024/03/06 | 1,149 | 1,185 | 1,105 | 1,126 | 1,726,200 |
| 2024/03/05 | 1,093 | 1,150 | 1,040 | 1,127 | 2,376,800 |
| 2024/03/04 | 1,032 | 1,067 | 999 | 1,033 | 1,289,400 |
| 2024/03/01 | 926 | 930 | 911 | 927 | 89,000 |
| 2024/02/29 | 916 | 929 | 906 | 921 | 114,200 |
| 2024/02/28 | 941 | 965 | 920 | 926 | 147,200 |
| 2024/02/27 | 958 | 967 | 931 | 941 | 180,900 |
| 2024/02/26 | 901 | 959 | 898 | 956 | 294,800 |
| 2024/02/22 | 931 | 931 | 892 | 898 | 139,900 |
| 2024/02/21 | 930 | 940 | 903 | 909 | 233,000 |
| 2024/02/20 | 900 | 929 | 890 | 913 | 471,500 |
| 2024/02/19 | 815 | 856 | 815 | 856 | 147,300 |
| 2024/02/16 | 828 | 837 | 811 | 830 | 166,300 |
| 2024/02/15 | 833 | 842 | 819 | 825 | 162,900 |
| 2024/02/14 | 849 | 865 | 832 | 839 | 174,700 |
| 2024/02/13 | 885 | 892 | 836 | 860 | 302,000 |
| 2024/02/09 | 849 | 898 | 839 | 876 | 920,600 |
| 2024/02/08 | 796 | 797 | 775 | 789 | 149,300 |
| 2024/02/07 | 778 | 798 | 776 | 795 | 78,300 |
| 2024/02/06 | 782 | 787 | 778 | 780 | 38,700 |
| 2024/02/05 | 783 | 789 | 775 | 788 | 60,900 |
| 2024/02/02 | 769 | 778 | 765 | 773 | 66,100 |
| 2024/02/01 | 772 | 782 | 763 | 763 | 77,300 |
| 2024/01/31 | 777 | 790 | 766 | 787 | 89,700 |
| 2024/01/30 | 789 | 801 | 782 | 785 | 174,400 |
| 2024/01/29 | 778 | 790 | 772 | 785 | 95,900 |
| 2024/01/26 | 807 | 811 | 780 | 783 | 111,600 |
| 2024/01/25 | 777 | 815 | 776 | 807 | 344,800 |
| 2024/01/24 | 764 | 779 | 757 | 768 | 130,400 |
| 2024/01/23 | 750 | 790 | 745 | 773 | 376,900 |
| 2024/01/22 | 732 | 745 | 725 | 743 | 110,200 |
| 2024/01/19 | 714 | 729 | 709 | 723 | 84,600 |
| 2024/01/18 | 706 | 716 | 703 | 707 | 74,000 |
| 2024/01/17 | 713 | 729 | 709 | 711 | 114,800 |
| 2024/01/16 | 729 | 735 | 713 | 713 | 119,100 |
| 2024/01/15 | 740 | 741 | 730 | 730 | 109,100 |
| 2024/01/12 | 759 | 759 | 733 | 744 | 140,600 |
| 2024/01/11 | 770 | 770 | 753 | 759 | 104,900 |
| 2024/01/10 | 771 | 779 | 758 | 768 | 98,100 |
| 2024/01/09 | 764 | 779 | 750 | 770 | 118,600 |
| 2024/01/05 | 792 | 792 | 761 | 764 | 104,200 |
| 2024/01/04 | 765 | 789 | 760 | 786 | 90,200 |