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

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
2015/12/30 2,371 2,385 2,307 2,355 191,500
2015/12/29 2,374 2,415 2,351 2,376 305,200
2015/12/28 2,303 2,326 2,270 2,305 245,400
2015/12/25 2,309 2,351 2,291 2,309 190,300
2015/12/24 2,374 2,409 2,318 2,319 180,800
2015/12/22 2,351 2,392 2,351 2,374 166,300
2015/12/21 2,395 2,435 2,330 2,374 343,500
2015/12/18 2,536 2,560 2,399 2,399 660,600
2015/12/17 2,540 2,560 2,523 2,540 298,000
2015/12/16 2,638 2,650 2,483 2,499 601,200
2015/12/15 2,701 2,713 2,570 2,597 475,900
2015/12/14 2,674 2,739 2,655 2,703 402,100
2015/12/11 2,698 2,758 2,679 2,731 520,700
2015/12/10 2,650 2,771 2,643 2,697 708,300
2015/12/09 2,608 2,653 2,605 2,627 256,300
2015/12/08 2,629 2,645 2,602 2,620 239,200
2015/12/07 2,651 2,659 2,600 2,610 202,600
2015/12/04 2,650 2,690 2,604 2,615 317,000
2015/12/03 2,797 2,799 2,691 2,723 321,800
2015/12/02 2,607 2,787 2,607 2,770 509,900
2015/12/01 2,629 2,683 2,589 2,630 475,600
2015/11/30 2,632 2,642 2,544 2,579 458,500
2015/11/27 2,618 2,643 2,608 2,642 166,800
2015/11/26 2,670 2,745 2,613 2,619 288,200
2015/11/25 2,661 2,685 2,600 2,638 311,100
2015/11/24 2,708 2,806 2,660 2,685 442,600
2015/11/20 2,698 2,715 2,640 2,665 238,100
2015/11/19 2,706 2,767 2,685 2,698 331,000
2015/11/18 2,746 2,769 2,639 2,671 449,900
2015/11/17 2,802 2,847 2,735 2,752 267,500
2015/11/16 2,790 2,837 2,731 2,749 337,000
2015/11/13 2,854 2,920 2,837 2,859 316,900
2015/11/12 2,927 2,973 2,861 2,883 320,500
2015/11/11 2,840 2,944 2,840 2,929 452,800
2015/11/10 2,766 2,879 2,750 2,857 598,200
2015/11/09 2,630 2,850 2,626 2,780 717,900
2015/11/06 2,623 2,623 2,487 2,508 298,700
2015/11/05 2,589 2,646 2,579 2,620 148,200
2015/11/04 2,593 2,619 2,565 2,583 170,500
2015/11/02 2,607 2,610 2,537 2,543 239,800
2015/10/30 2,540 2,660 2,539 2,646 188,100
2015/10/29 2,576 2,590 2,541 2,564 133,900
2015/10/28 2,527 2,573 2,516 2,566 184,300
2015/10/27 2,583 2,640 2,523 2,527 253,500
2015/10/26 2,650 2,650 2,605 2,608 130,600
2015/10/23 2,625 2,655 2,592 2,618 186,700
2015/10/22 2,575 2,644 2,565 2,601 145,400
2015/10/21 2,555 2,615 2,528 2,595 215,200
2015/10/20 2,550 2,626 2,512 2,567 369,500
2015/10/19 2,454 2,549 2,448 2,512 220,900
2015/10/16 2,458 2,520 2,455 2,471 141,800
2015/10/15 2,449 2,514 2,408 2,497 246,500
2015/10/14 2,462 2,482 2,403 2,407 134,500
2015/10/13 2,456 2,515 2,451 2,491 279,200
2015/10/09 2,475 2,498 2,451 2,494 224,700
2015/10/08 2,493 2,505 2,465 2,475 184,800
2015/10/07 2,431 2,530 2,425 2,490 462,700
2015/10/06 2,399 2,429 2,387 2,402 220,500
2015/10/05 2,384 2,399 2,333 2,384 187,200
2015/10/02 2,350 2,418 2,310 2,379 450,900
2015/10/01 2,293 2,338 2,247 2,313 200,900
2015/09/30 2,214 2,292 2,203 2,277 106,900
2015/09/29 2,313 2,315 2,172 2,181 262,500
2015/09/28 2,316 2,360 2,290 2,339 155,400
2015/09/25 2,231 2,284 2,223 2,281 177,400
2015/09/24 2,280 2,305 2,202 2,210 149,600
2015/09/18 2,319 2,349 2,298 2,335 164,000
2015/09/17 2,324 2,350 2,303 2,343 209,500
2015/09/16 2,267 2,349 2,234 2,323 298,600
2015/09/15 2,158 2,299 2,158 2,259 376,300
2015/09/14 2,131 2,183 2,116 2,152 147,300
2015/09/11 2,115 2,209 2,105 2,170 260,600
2015/09/10 2,093 2,124 2,059 2,115 156,000
2015/09/09 2,095 2,118 2,059 2,117 208,300
2015/09/08 2,057 2,116 2,020 2,020 216,700
2015/09/07 2,033 2,099 2,003 2,056 196,300
2015/09/04 2,068 2,080 2,000 2,039 270,400
2015/09/03 2,012 2,072 2,012 2,038 240,900
2015/09/02 1,931 2,047 1,901 1,995 361,100
2015/09/01 2,061 2,075 1,937 1,952 360,200
2015/08/31 2,099 2,122 2,062 2,082 215,000
2015/08/28 2,050 2,119 2,032 2,108 225,200
2015/08/27 2,049 2,061 1,992 2,000 210,400
2015/08/26 2,000 2,033 1,958 2,020 230,700
2015/08/25 2,000 2,107 1,961 1,964 460,100
2015/08/24 2,151 2,195 2,093 2,095 259,800
2015/08/21 2,300 2,310 2,219 2,223 262,400
2015/08/20 2,355 2,368 2,321 2,360 181,500
2015/08/19 2,375 2,405 2,356 2,364 235,400
2015/08/18 2,320 2,380 2,300 2,361 241,600
2015/08/17 2,282 2,331 2,277 2,297 177,500
2015/08/14 2,270 2,287 2,259 2,278 181,700
2015/08/13 2,250 2,297 2,247 2,292 228,400
2015/08/12 2,270 2,274 2,231 2,241 270,800
2015/08/11 2,260 2,340 2,250 2,332 522,100
2015/08/10 2,260 2,289 2,216 2,254 232,800
2015/08/07 2,225 2,300 2,220 2,266 453,900
2015/08/06 2,148 2,184 2,139 2,180 135,600
2015/08/05 2,101 2,149 2,101 2,132 140,200
2015/08/04 2,159 2,181 2,131 2,146 128,700
2015/08/03 2,208 2,208 2,165 2,188 125,200
2015/07/31 2,195 2,233 2,173 2,217 163,900
2015/07/30 2,160 2,196 2,160 2,178 102,400
2015/07/29 2,145 2,184 2,145 2,170 205,700
2015/07/28 2,126 2,150 2,095 2,137 223,700
2015/07/27 2,235 2,235 2,164 2,172 117,400
2015/07/24 2,208 2,259 2,208 2,234 185,500
2015/07/23 2,248 2,263 2,197 2,208 188,000
2015/07/22 2,257 2,271 2,193 2,247 256,100
2015/07/21 2,225 2,274 2,223 2,237 247,600
2015/07/17 2,205 2,220 2,187 2,208 110,200
2015/07/16 2,227 2,230 2,180 2,208 199,200
2015/07/15 2,183 2,227 2,169 2,196 481,900
2015/07/14 2,096 2,143 2,089 2,138 208,000
2015/07/13 2,030 2,081 2,030 2,055 176,600
2015/07/10 2,030 2,039 1,993 2,002 228,500
2015/07/09 2,043 2,045 1,941 2,040 363,800
2015/07/08 2,140 2,141 2,045 2,045 288,100
2015/07/07 2,129 2,195 2,109 2,149 366,400
2015/07/06 2,097 2,103 2,056 2,088 271,400
2015/07/03 2,080 2,106 2,065 2,105 128,200
2015/07/02 2,078 2,108 2,062 2,080 257,900
2015/07/01 2,080 2,094 2,078 2,088 97,800
2015/06/30 2,074 2,104 2,061 2,069 148,700
2015/06/29 2,102 2,120 2,080 2,083 222,500
2015/06/26 2,094 2,142 2,093 2,139 138,100
2015/06/25 2,145 2,161 2,120 2,125 96,300
2015/06/24 2,145 2,159 2,132 2,153 222,100
2015/06/23 2,158 2,189 2,122 2,131 327,700
2015/06/22 2,099 2,126 2,093 2,122 198,100
2015/06/19 2,120 2,125 2,071 2,074 311,600
2015/06/18 2,106 2,125 2,089 2,105 292,100
2015/06/17 2,165 2,180 2,119 2,129 142,700
2015/06/16 2,160 2,190 2,153 2,167 254,000
2015/06/15 2,190 2,195 2,168 2,181 131,900
2015/06/12 2,227 2,251 2,193 2,207 387,100
2015/06/11 2,161 2,177 2,135 2,177 419,100
2015/06/10 2,168 2,201 2,134 2,143 471,000
2015/06/09 2,205 2,220 2,160 2,167 482,600
2015/06/08 2,212 2,237 2,207 2,208 301,800
2015/06/05 2,268 2,269 2,206 2,218 350,200
2015/06/04 2,298 2,310 2,258 2,277 372,500
2015/06/03 2,251 2,284 2,249 2,277 195,100
2015/06/02 2,298 2,316 2,255 2,259 398,200
2015/06/01 2,250 2,286 2,240 2,275 186,300
2015/05/29 2,280 2,310 2,255 2,255 307,300
2015/05/28 2,325 2,351 2,278 2,282 384,300
2015/05/27 2,239 2,346 2,226 2,340 650,800
2015/05/26 2,172 2,238 2,172 2,231 375,400
2015/05/25 2,193 2,218 2,160 2,201 497,700
2015/05/22 2,240 2,240 2,198 2,219 337,600
2015/05/21 2,204 2,236 2,197 2,221 420,800
2015/05/20 2,173 2,221 2,148 2,204 515,700
2015/05/19 2,160 2,207 2,145 2,179 637,500
2015/05/18 2,143 2,166 2,073 2,136 829,300
2015/05/15 2,081 2,193 2,072 2,187 645,500
2015/05/14 2,154 2,161 2,060 2,069 742,700
2015/05/13 2,254 2,321 2,172 2,180 985,100
2015/05/12 2,271 2,334 2,271 2,319 526,400
2015/05/11 2,271 2,320 2,270 2,281 346,900
2015/05/08 2,208 2,263 2,206 2,250 226,200
2015/05/07 2,230 2,253 2,201 2,222 251,400
2015/05/01 2,293 2,302 2,222 2,252 275,300
2015/04/30 2,288 2,357 2,284 2,314 369,700
2015/04/28 2,302 2,418 2,269 2,283 659,800
2015/04/27 2,344 2,346 2,262 2,276 237,700
2015/04/24 2,301 2,337 2,301 2,331 148,500
2015/04/23 2,339 2,352 2,296 2,300 149,500
2015/04/22 2,340 2,365 2,293 2,317 293,400
2015/04/21 2,280 2,346 2,280 2,331 234,500
2015/04/20 2,221 2,309 2,208 2,286 213,400
2015/04/17 2,310 2,327 2,260 2,262 274,100
2015/04/16 2,300 2,346 2,293 2,346 278,400
2015/04/15 2,377 2,381 2,285 2,293 392,000
2015/04/14 2,278 2,399 2,271 2,377 553,300
2015/04/13 2,298 2,325 2,260 2,271 201,500
2015/04/10 2,306 2,318 2,268 2,285 227,500
2015/04/09 2,336 2,336 2,281 2,300 289,500
2015/04/08 2,245 2,317 2,240 2,308 492,600
2015/04/07 2,240 2,252 2,210 2,229 227,200
2015/04/06 2,230 2,246 2,210 2,231 201,200
2015/04/03 2,185 2,248 2,185 2,248 238,900
2015/04/02 2,207 2,222 2,172 2,191 320,000
2015/04/01 2,184 2,250 2,183 2,206 386,400
2015/03/31 2,245 2,264 2,193 2,195 295,200
2015/03/30 2,190 2,253 2,190 2,234 383,600
2015/03/27 2,239 2,295 2,182 2,195 490,100
2015/03/26 2,209 2,223 2,187 2,206 288,000
2015/03/25 2,236 2,243 2,203 2,232 399,900
2015/03/24 2,243 2,254 2,217 2,230 432,300
2015/03/23 2,262 2,285 2,227 2,244 520,100
2015/03/20 2,238 2,286 2,192 2,240 1,130,200
2015/03/19 2,352 2,414 2,253 2,258 1,475,900
2015/03/18 2,331 2,456 2,319 2,452 759,100
2015/03/17 2,389 2,395 2,300 2,331 805,400
2015/03/16 2,376 2,433 2,348 2,390 772,300
2015/03/13 2,600 2,605 2,413 2,436 1,291,500
2015/03/12 2,463 2,590 2,463 2,543 715,000
2015/03/11 2,400 2,452 2,385 2,434 324,000
2015/03/10 2,420 2,457 2,396 2,448 637,300
2015/03/09 2,427 2,452 2,384 2,418 619,400
2015/03/06 2,463 2,494 2,370 2,431 1,025,800
2015/03/05 2,495 2,503 2,438 2,488 751,900
2015/03/04 2,550 2,573 2,506 2,539 385,900
2015/03/03 2,590 2,620 2,543 2,589 517,200
2015/03/02 2,578 2,592 2,524 2,580 445,300
2015/02/27 2,542 2,608 2,491 2,551 855,000
2015/02/26 2,352 2,555 2,352 2,538 1,071,800
2015/02/25 2,301 2,378 2,290 2,340 593,800
2015/02/24 2,340 2,380 2,232 2,302 1,187,700
2015/02/23 2,390 2,456 2,357 2,432 725,400
2015/02/20 2,294 2,369 2,282 2,353 700,800
2015/02/19 2,164 2,320 2,160 2,276 826,100
2015/02/18 2,143 2,162 2,089 2,156 525,500
2015/02/17 2,136 2,173 2,084 2,111 521,700
2015/02/16 2,143 2,189 2,110 2,126 498,800
2015/02/13 2,114 2,140 2,071 2,120 536,800
2015/02/12 2,060 2,130 2,023 2,124 995,600
2015/02/10 1,930 2,047 1,915 2,040 1,496,600
2015/02/09 1,920 1,939 1,791 1,906 1,414,000
2015/02/06 1,831 1,860 1,827 1,844 259,300
2015/02/05 1,849 1,856 1,817 1,828 204,100
2015/02/04 1,808 1,860 1,808 1,853 266,200
2015/02/03 1,799 1,822 1,762 1,797 289,100
2015/02/02 1,881 1,881 1,791 1,798 351,900
2015/01/30 1,870 1,924 1,868 1,899 259,900
2015/01/29 1,849 1,880 1,840 1,862 160,000
2015/01/28 1,848 1,866 1,843 1,859 153,200
2015/01/27 1,839 1,875 1,837 1,859 178,400
2015/01/26 1,833 1,859 1,817 1,836 218,400
2015/01/23 1,814 1,839 1,803 1,838 158,800
2015/01/22 1,823 1,832 1,788 1,796 161,900
2015/01/21 1,842 1,844 1,813 1,817 226,800
2015/01/20 1,800 1,865 1,788 1,847 298,900
2015/01/19 1,791 1,806 1,777 1,789 145,600
2015/01/16 1,780 1,792 1,753 1,785 248,300
2015/01/15 1,781 1,816 1,774 1,802 271,500
2015/01/14 1,803 1,836 1,783 1,792 269,000
2015/01/13 1,815 1,833 1,793 1,819 249,900
2015/01/09 1,865 1,888 1,833 1,844 340,200
2015/01/08 1,880 1,888 1,846 1,848 492,100
2015/01/07 1,920 1,925 1,870 1,876 614,500
2015/01/06 1,999 2,026 1,919 1,928 542,500
2015/01/05 2,025 2,073 2,025 2,031 254,600

このページの先頭へ