ＮＩＳＳＨＡ(7915)の株価時系列情報
ＮＩＳＳＨＡ(7915)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,260 | 1,260 | 1,241 | 1,246 | 133,400 |
| 2025/06/12 | 1,250 | 1,260 | 1,241 | 1,252 | 122,800 |
| 2025/06/11 | 1,255 | 1,266 | 1,252 | 1,266 | 97,600 |
| 2025/06/10 | 1,236 | 1,262 | 1,235 | 1,246 | 107,700 |
| 2025/06/09 | 1,234 | 1,240 | 1,226 | 1,235 | 122,200 |
| 2025/06/06 | 1,255 | 1,256 | 1,230 | 1,234 | 155,800 |
| 2025/06/05 | 1,249 | 1,255 | 1,233 | 1,255 | 174,200 |
| 2025/06/04 | 1,263 | 1,274 | 1,255 | 1,267 | 138,800 |
| 2025/06/03 | 1,269 | 1,271 | 1,256 | 1,265 | 113,900 |
| 2025/06/02 | 1,291 | 1,299 | 1,267 | 1,269 | 127,300 |
| 2025/05/30 | 1,315 | 1,317 | 1,299 | 1,301 | 287,700 |
| 2025/05/29 | 1,314 | 1,320 | 1,303 | 1,317 | 118,100 |
| 2025/05/28 | 1,289 | 1,308 | 1,286 | 1,303 | 129,300 |
| 2025/05/27 | 1,275 | 1,277 | 1,262 | 1,270 | 61,700 |
| 2025/05/26 | 1,244 | 1,267 | 1,244 | 1,265 | 86,600 |
| 2025/05/23 | 1,248 | 1,261 | 1,247 | 1,254 | 106,200 |
| 2025/05/22 | 1,259 | 1,260 | 1,247 | 1,248 | 80,700 |
| 2025/05/21 | 1,298 | 1,300 | 1,268 | 1,270 | 123,200 |
| 2025/05/20 | 1,297 | 1,306 | 1,285 | 1,291 | 130,200 |
| 2025/05/19 | 1,292 | 1,306 | 1,288 | 1,291 | 104,500 |
| 2025/05/16 | 1,309 | 1,314 | 1,284 | 1,292 | 108,400 |
| 2025/05/15 | 1,302 | 1,317 | 1,296 | 1,311 | 143,300 |
| 2025/05/14 | 1,336 | 1,346 | 1,314 | 1,326 | 142,000 |
| 2025/05/13 | 1,354 | 1,369 | 1,327 | 1,339 | 271,000 |
| 2025/05/12 | 1,333 | 1,396 | 1,319 | 1,319 | 744,600 |
| 2025/05/09 | 1,229 | 1,251 | 1,223 | 1,247 | 202,500 |
| 2025/05/08 | 1,227 | 1,231 | 1,209 | 1,220 | 120,200 |
| 2025/05/07 | 1,236 | 1,238 | 1,217 | 1,220 | 161,900 |
| 2025/05/02 | 1,223 | 1,244 | 1,220 | 1,234 | 160,500 |
| 2025/05/01 | 1,200 | 1,223 | 1,195 | 1,219 | 175,400 |
| 2025/04/30 | 1,228 | 1,230 | 1,204 | 1,222 | 144,900 |
| 2025/04/28 | 1,214 | 1,223 | 1,212 | 1,214 | 130,100 |
| 2025/04/25 | 1,204 | 1,217 | 1,193 | 1,204 | 122,200 |
| 2025/04/24 | 1,182 | 1,196 | 1,173 | 1,182 | 150,700 |
| 2025/04/23 | 1,159 | 1,168 | 1,148 | 1,155 | 117,600 |
| 2025/04/22 | 1,145 | 1,151 | 1,132 | 1,135 | 82,100 |
| 2025/04/21 | 1,150 | 1,163 | 1,144 | 1,148 | 86,100 |
| 2025/04/18 | 1,150 | 1,159 | 1,145 | 1,156 | 116,600 |
| 2025/04/17 | 1,133 | 1,155 | 1,131 | 1,144 | 123,000 |
| 2025/04/16 | 1,186 | 1,202 | 1,127 | 1,137 | 234,600 |
| 2025/04/15 | 1,220 | 1,226 | 1,197 | 1,202 | 235,500 |
| 2025/04/14 | 1,131 | 1,182 | 1,130 | 1,176 | 278,900 |
| 2025/04/11 | 1,080 | 1,117 | 1,061 | 1,109 | 444,000 |
| 2025/04/10 | 1,240 | 1,242 | 1,157 | 1,158 | 231,300 |
| 2025/04/09 | 1,128 | 1,128 | 1,067 | 1,084 | 206,900 |
| 2025/04/08 | 1,177 | 1,208 | 1,174 | 1,187 | 184,100 |
| 2025/04/07 | 1,132 | 1,132 | 1,081 | 1,097 | 212,200 |
| 2025/04/04 | 1,259 | 1,271 | 1,195 | 1,222 | 231,700 |
| 2025/04/03 | 1,294 | 1,297 | 1,270 | 1,287 | 223,900 |
| 2025/04/02 | 1,363 | 1,368 | 1,344 | 1,350 | 127,300 |
| 2025/04/01 | 1,372 | 1,378 | 1,346 | 1,346 | 175,400 |
| 2025/03/31 | 1,405 | 1,405 | 1,362 | 1,365 | 228,000 |
| 2025/03/28 | 1,442 | 1,450 | 1,422 | 1,427 | 88,900 |
| 2025/03/27 | 1,445 | 1,457 | 1,433 | 1,450 | 123,400 |
| 2025/03/26 | 1,461 | 1,467 | 1,451 | 1,466 | 98,100 |
| 2025/03/25 | 1,445 | 1,459 | 1,444 | 1,457 | 116,200 |
| 2025/03/24 | 1,467 | 1,469 | 1,442 | 1,447 | 134,500 |
| 2025/03/21 | 1,465 | 1,476 | 1,452 | 1,467 | 192,000 |
| 2025/03/19 | 1,475 | 1,491 | 1,474 | 1,474 | 79,400 |
| 2025/03/18 | 1,491 | 1,502 | 1,482 | 1,486 | 97,000 |
| 2025/03/17 | 1,481 | 1,487 | 1,474 | 1,475 | 159,800 |
| 2025/03/14 | 1,470 | 1,483 | 1,468 | 1,471 | 102,000 |
| 2025/03/13 | 1,485 | 1,496 | 1,471 | 1,474 | 111,800 |
| 2025/03/12 | 1,496 | 1,496 | 1,472 | 1,485 | 122,200 |
| 2025/03/11 | 1,490 | 1,498 | 1,467 | 1,496 | 258,400 |
| 2025/03/10 | 1,470 | 1,490 | 1,464 | 1,479 | 167,100 |
| 2025/03/07 | 1,437 | 1,479 | 1,435 | 1,475 | 135,100 |
| 2025/03/06 | 1,464 | 1,485 | 1,464 | 1,467 | 133,000 |
| 2025/03/05 | 1,430 | 1,458 | 1,430 | 1,445 | 136,800 |
| 2025/03/04 | 1,429 | 1,433 | 1,412 | 1,417 | 167,800 |
| 2025/03/03 | 1,440 | 1,460 | 1,431 | 1,441 | 174,300 |
| 2025/02/28 | 1,421 | 1,427 | 1,399 | 1,411 | 157,700 |
| 2025/02/27 | 1,406 | 1,446 | 1,406 | 1,437 | 177,500 |
| 2025/02/26 | 1,392 | 1,407 | 1,378 | 1,399 | 162,600 |
| 2025/02/25 | 1,375 | 1,402 | 1,368 | 1,399 | 227,900 |
| 2025/02/21 | 1,383 | 1,406 | 1,375 | 1,382 | 276,500 |
| 2025/02/20 | 1,405 | 1,411 | 1,380 | 1,381 | 336,500 |
| 2025/02/19 | 1,426 | 1,432 | 1,403 | 1,410 | 294,100 |
| 2025/02/18 | 1,434 | 1,453 | 1,426 | 1,426 | 246,100 |
| 2025/02/17 | 1,480 | 1,485 | 1,423 | 1,423 | 481,000 |
| 2025/02/14 | 1,571 | 1,571 | 1,490 | 1,491 | 785,500 |
| 2025/02/13 | 1,631 | 1,660 | 1,623 | 1,636 | 276,100 |
| 2025/02/12 | 1,646 | 1,646 | 1,616 | 1,620 | 130,500 |
| 2025/02/10 | 1,616 | 1,622 | 1,606 | 1,613 | 123,100 |
| 2025/02/07 | 1,613 | 1,628 | 1,605 | 1,619 | 132,800 |
| 2025/02/06 | 1,607 | 1,622 | 1,605 | 1,613 | 64,900 |
| 2025/02/05 | 1,609 | 1,614 | 1,599 | 1,602 | 133,500 |
| 2025/02/04 | 1,606 | 1,645 | 1,597 | 1,610 | 130,600 |
| 2025/02/03 | 1,629 | 1,629 | 1,566 | 1,566 | 207,000 |
| 2025/01/31 | 1,630 | 1,635 | 1,614 | 1,631 | 231,800 |
| 2025/01/30 | 1,641 | 1,655 | 1,641 | 1,650 | 89,200 |
| 2025/01/29 | 1,668 | 1,671 | 1,653 | 1,658 | 100,300 |
| 2025/01/28 | 1,662 | 1,670 | 1,653 | 1,658 | 83,200 |
| 2025/01/27 | 1,657 | 1,676 | 1,657 | 1,674 | 142,700 |
| 2025/01/24 | 1,658 | 1,680 | 1,648 | 1,649 | 113,500 |
| 2025/01/23 | 1,660 | 1,677 | 1,648 | 1,654 | 89,800 |
| 2025/01/22 | 1,663 | 1,667 | 1,655 | 1,659 | 84,000 |
| 2025/01/21 | 1,653 | 1,663 | 1,640 | 1,651 | 97,700 |
| 2025/01/20 | 1,642 | 1,659 | 1,628 | 1,649 | 125,700 |
| 2025/01/17 | 1,607 | 1,645 | 1,606 | 1,638 | 164,200 |
| 2025/01/16 | 1,614 | 1,623 | 1,601 | 1,607 | 108,000 |
| 2025/01/15 | 1,600 | 1,614 | 1,599 | 1,606 | 120,100 |
| 2025/01/14 | 1,591 | 1,613 | 1,585 | 1,597 | 109,600 |
| 2025/01/10 | 1,589 | 1,607 | 1,587 | 1,591 | 107,200 |
| 2025/01/09 | 1,610 | 1,619 | 1,602 | 1,612 | 122,500 |
| 2025/01/08 | 1,669 | 1,669 | 1,629 | 1,629 | 95,700 |
| 2025/01/07 | 1,665 | 1,689 | 1,659 | 1,670 | 147,500 |
| 2025/01/06 | 1,631 | 1,657 | 1,631 | 1,634 | 167,300 |
| 2024/12/30 | 1,640 | 1,649 | 1,631 | 1,631 | 101,000 |
| 2024/12/27 | 1,629 | 1,629 | 1,611 | 1,627 | 163,900 |
| 2024/12/26 | 1,641 | 1,647 | 1,633 | 1,641 | 124,800 |
| 2024/12/25 | 1,620 | 1,635 | 1,620 | 1,625 | 115,500 |
| 2024/12/24 | 1,627 | 1,631 | 1,608 | 1,613 | 75,900 |
| 2024/12/23 | 1,590 | 1,625 | 1,583 | 1,623 | 145,600 |
| 2024/12/20 | 1,560 | 1,583 | 1,560 | 1,564 | 183,500 |
| 2024/12/19 | 1,540 | 1,555 | 1,530 | 1,553 | 135,900 |
| 2024/12/18 | 1,550 | 1,563 | 1,546 | 1,554 | 119,100 |
| 2024/12/17 | 1,578 | 1,583 | 1,550 | 1,551 | 155,300 |
| 2024/12/16 | 1,576 | 1,591 | 1,570 | 1,585 | 94,500 |
| 2024/12/13 | 1,574 | 1,590 | 1,571 | 1,575 | 108,700 |
| 2024/12/12 | 1,580 | 1,607 | 1,580 | 1,592 | 132,100 |
| 2024/12/11 | 1,583 | 1,585 | 1,562 | 1,571 | 124,900 |
| 2024/12/10 | 1,564 | 1,595 | 1,563 | 1,587 | 167,000 |
| 2024/12/09 | 1,547 | 1,567 | 1,546 | 1,552 | 158,600 |
| 2024/12/06 | 1,570 | 1,572 | 1,546 | 1,547 | 127,600 |
| 2024/12/05 | 1,571 | 1,579 | 1,564 | 1,575 | 148,200 |
| 2024/12/04 | 1,624 | 1,631 | 1,567 | 1,569 | 220,000 |
| 2024/12/03 | 1,624 | 1,642 | 1,623 | 1,625 | 231,000 |
| 2024/12/02 | 1,623 | 1,653 | 1,623 | 1,629 | 154,400 |
| 2024/11/29 | 1,650 | 1,668 | 1,623 | 1,623 | 117,500 |
| 2024/11/28 | 1,634 | 1,670 | 1,622 | 1,656 | 94,800 |
| 2024/11/27 | 1,634 | 1,650 | 1,619 | 1,635 | 187,700 |
| 2024/11/26 | 1,667 | 1,668 | 1,608 | 1,628 | 212,800 |
| 2024/11/25 | 1,697 | 1,707 | 1,673 | 1,673 | 149,400 |
| 2024/11/22 | 1,675 | 1,687 | 1,667 | 1,686 | 108,000 |
| 2024/11/21 | 1,673 | 1,690 | 1,661 | 1,675 | 123,200 |
| 2024/11/20 | 1,724 | 1,737 | 1,667 | 1,673 | 126,400 |
| 2024/11/19 | 1,734 | 1,748 | 1,712 | 1,748 | 112,300 |
| 2024/11/18 | 1,670 | 1,733 | 1,669 | 1,729 | 122,700 |
| 2024/11/15 | 1,711 | 1,728 | 1,693 | 1,693 | 130,400 |
| 2024/11/14 | 1,741 | 1,741 | 1,701 | 1,701 | 90,600 |
| 2024/11/13 | 1,727 | 1,772 | 1,700 | 1,745 | 194,600 |
| 2024/11/12 | 1,798 | 1,810 | 1,730 | 1,730 | 259,400 |
| 2024/11/11 | 1,827 | 1,850 | 1,765 | 1,802 | 507,000 |
| 2024/11/08 | 1,996 | 1,996 | 1,931 | 1,936 | 198,200 |
| 2024/11/07 | 1,960 | 1,967 | 1,934 | 1,954 | 140,100 |
| 2024/11/06 | 1,904 | 1,947 | 1,878 | 1,926 | 157,400 |
| 2024/11/05 | 1,851 | 1,902 | 1,845 | 1,893 | 131,300 |
| 2024/11/01 | 1,845 | 1,873 | 1,839 | 1,848 | 79,000 |
| 2024/10/31 | 1,885 | 1,910 | 1,879 | 1,900 | 136,800 |
| 2024/10/30 | 1,895 | 1,911 | 1,882 | 1,892 | 136,200 |
| 2024/10/29 | 1,853 | 1,902 | 1,852 | 1,896 | 135,600 |
| 2024/10/28 | 1,810 | 1,854 | 1,799 | 1,844 | 125,200 |
| 2024/10/25 | 1,809 | 1,814 | 1,786 | 1,811 | 71,400 |
| 2024/10/24 | 1,758 | 1,809 | 1,744 | 1,798 | 94,300 |
| 2024/10/23 | 1,802 | 1,822 | 1,772 | 1,777 | 92,700 |
| 2024/10/22 | 1,809 | 1,827 | 1,800 | 1,808 | 57,000 |
| 2024/10/21 | 1,849 | 1,849 | 1,829 | 1,829 | 45,700 |
| 2024/10/18 | 1,843 | 1,845 | 1,819 | 1,831 | 93,100 |
| 2024/10/17 | 1,863 | 1,867 | 1,838 | 1,846 | 72,600 |
| 2024/10/16 | 1,840 | 1,866 | 1,833 | 1,861 | 83,300 |
| 2024/10/15 | 1,852 | 1,873 | 1,838 | 1,858 | 144,100 |
| 2024/10/11 | 1,879 | 1,879 | 1,835 | 1,837 | 167,100 |
| 2024/10/10 | 1,904 | 1,904 | 1,883 | 1,883 | 76,400 |
| 2024/10/09 | 1,906 | 1,924 | 1,900 | 1,904 | 53,500 |
| 2024/10/08 | 1,936 | 1,937 | 1,909 | 1,909 | 90,600 |
| 2024/10/07 | 1,985 | 1,999 | 1,946 | 1,967 | 103,700 |
| 2024/10/04 | 1,963 | 1,967 | 1,932 | 1,932 | 66,300 |
| 2024/10/03 | 1,967 | 1,967 | 1,922 | 1,946 | 111,700 |
| 2024/10/02 | 1,922 | 1,942 | 1,900 | 1,910 | 82,700 |
| 2024/10/01 | 1,944 | 1,955 | 1,917 | 1,942 | 77,800 |
| 2024/09/30 | 1,896 | 1,948 | 1,882 | 1,942 | 118,800 |
| 2024/09/27 | 2,038 | 2,038 | 2,005 | 2,026 | 93,400 |
| 2024/09/26 | 1,985 | 2,004 | 1,972 | 2,000 | 149,900 |
| 2024/09/25 | 1,951 | 1,955 | 1,924 | 1,948 | 76,500 |
| 2024/09/24 | 1,995 | 1,998 | 1,963 | 1,963 | 81,200 |
| 2024/09/20 | 1,985 | 2,007 | 1,982 | 1,987 | 141,000 |
| 2024/09/19 | 2,015 | 2,025 | 1,962 | 1,962 | 88,400 |
| 2024/09/18 | 1,964 | 1,999 | 1,955 | 1,968 | 82,700 |
| 2024/09/17 | 1,953 | 1,965 | 1,909 | 1,936 | 101,700 |
| 2024/09/13 | 1,975 | 1,988 | 1,927 | 1,932 | 136,200 |
| 2024/09/12 | 1,999 | 2,022 | 1,978 | 1,989 | 125,700 |
| 2024/09/11 | 1,902 | 1,930 | 1,888 | 1,915 | 171,500 |
| 2024/09/10 | 1,975 | 1,975 | 1,916 | 1,916 | 140,100 |
| 2024/09/09 | 1,907 | 1,975 | 1,897 | 1,975 | 110,400 |
| 2024/09/06 | 2,022 | 2,027 | 1,961 | 1,985 | 139,100 |
| 2024/09/05 | 2,046 | 2,082 | 2,020 | 2,036 | 158,100 |
| 2024/09/04 | 2,074 | 2,124 | 2,063 | 2,095 | 190,500 |
| 2024/09/03 | 2,143 | 2,185 | 2,141 | 2,170 | 254,300 |
| 2024/09/02 | 2,130 | 2,150 | 2,112 | 2,136 | 151,000 |
| 2024/08/30 | 2,036 | 2,106 | 2,034 | 2,089 | 182,600 |
| 2024/08/29 | 2,044 | 2,048 | 2,012 | 2,036 | 113,800 |
| 2024/08/28 | 2,012 | 2,042 | 2,002 | 2,034 | 100,400 |
| 2024/08/27 | 1,973 | 2,025 | 1,973 | 2,025 | 83,700 |
| 2024/08/26 | 1,991 | 2,004 | 1,971 | 1,972 | 104,400 |
| 2024/08/23 | 1,985 | 2,019 | 1,985 | 2,005 | 72,100 |
| 2024/08/22 | 1,998 | 2,018 | 1,973 | 1,985 | 81,100 |
| 2024/08/21 | 1,994 | 2,004 | 1,962 | 1,974 | 63,600 |
| 2024/08/20 | 1,968 | 2,015 | 1,968 | 2,004 | 108,500 |
| 2024/08/19 | 2,000 | 2,008 | 1,953 | 1,953 | 112,600 |