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
2016/12/30 2,812 2,822 2,749 2,816 241,800
2016/12/29 2,826 2,850 2,806 2,839 192,300
2016/12/28 2,832 2,869 2,806 2,850 192,600
2016/12/27 2,798 2,865 2,789 2,820 216,200
2016/12/26 2,805 2,870 2,781 2,793 295,200
2016/12/22 2,815 2,851 2,761 2,813 321,600
2016/12/21 2,883 2,898 2,816 2,820 329,200
2016/12/20 2,894 2,894 2,812 2,870 195,400
2016/12/19 2,850 2,885 2,840 2,875 220,500
2016/12/16 2,915 2,939 2,857 2,857 313,300
2016/12/15 2,874 2,914 2,859 2,865 319,900
2016/12/14 2,841 2,884 2,827 2,873 263,900
2016/12/13 2,827 2,853 2,781 2,846 171,100
2016/12/12 2,853 2,891 2,800 2,816 406,500
2016/12/09 2,829 2,916 2,782 2,816 1,045,700
2016/12/08 2,800 2,820 2,778 2,809 596,600
2016/12/07 2,755 2,795 2,727 2,756 425,900
2016/12/06 2,668 2,799 2,666 2,755 1,167,000
2016/12/05 2,680 2,727 2,574 2,616 574,000
2016/12/02 2,542 2,667 2,526 2,651 795,400
2016/12/01 2,468 2,588 2,457 2,550 932,600
2016/11/30 2,389 2,430 2,381 2,423 509,100
2016/11/29 2,420 2,429 2,380 2,383 221,800
2016/11/28 2,410 2,436 2,389 2,417 269,000
2016/11/25 2,428 2,499 2,419 2,432 657,300
2016/11/24 2,399 2,406 2,355 2,366 560,900
2016/11/22 2,389 2,416 2,368 2,389 403,200
2016/11/21 2,448 2,470 2,389 2,408 412,700
2016/11/18 2,518 2,528 2,441 2,464 277,100
2016/11/17 2,546 2,583 2,455 2,473 364,800
2016/11/16 2,540 2,578 2,532 2,568 180,600
2016/11/15 2,464 2,556 2,464 2,528 270,100
2016/11/14 2,459 2,510 2,439 2,478 355,600
2016/11/11 2,593 2,609 2,432 2,451 484,500
2016/11/10 2,499 2,595 2,490 2,543 402,900
2016/11/09 2,589 2,590 2,320 2,426 886,300
2016/11/08 2,450 2,655 2,450 2,583 1,420,600
2016/11/07 2,445 2,513 2,433 2,483 303,900
2016/11/04 2,337 2,459 2,305 2,444 511,900
2016/11/02 2,424 2,440 2,340 2,355 459,200
2016/11/01 2,516 2,521 2,451 2,462 242,700
2016/10/31 2,495 2,550 2,490 2,543 149,800
2016/10/28 2,534 2,534 2,499 2,509 152,700
2016/10/27 2,500 2,518 2,483 2,509 100,900
2016/10/26 2,479 2,490 2,467 2,478 54,900
2016/10/25 2,536 2,536 2,482 2,492 66,000
2016/10/24 2,502 2,514 2,448 2,503 156,600
2016/10/21 2,545 2,545 2,499 2,500 72,900
2016/10/20 2,520 2,538 2,499 2,514 209,300
2016/10/19 2,554 2,574 2,499 2,504 166,300
2016/10/18 2,548 2,563 2,499 2,550 125,300
2016/10/17 2,531 2,591 2,531 2,558 71,600
2016/10/14 2,520 2,548 2,520 2,546 77,300
2016/10/13 2,582 2,586 2,502 2,534 130,700
2016/10/12 2,623 2,655 2,502 2,557 507,600
2016/10/11 2,706 2,762 2,591 2,638 532,900
2016/10/07 2,630 2,671 2,603 2,671 334,900
2016/10/06 2,527 2,631 2,504 2,625 470,500
2016/10/05 2,511 2,533 2,496 2,518 192,600
2016/10/04 2,526 2,540 2,450 2,489 170,800
2016/10/03 2,483 2,517 2,451 2,514 171,700
2016/09/30 2,484 2,493 2,440 2,488 115,500
2016/09/29 2,499 2,542 2,487 2,516 238,500
2016/09/28 2,509 2,509 2,455 2,491 134,400
2016/09/27 2,413 2,582 2,375 2,515 420,000
2016/09/26 2,464 2,464 2,412 2,420 139,900
2016/09/23 2,511 2,511 2,408 2,438 201,200
2016/09/21 2,400 2,513 2,400 2,510 340,300
2016/09/20 2,400 2,412 2,382 2,400 102,200
2016/09/16 2,373 2,475 2,373 2,423 172,600
2016/09/15 2,370 2,404 2,349 2,370 148,100
2016/09/14 2,421 2,448 2,385 2,392 319,600
2016/09/13 2,404 2,477 2,403 2,469 229,400
2016/09/12 2,514 2,547 2,372 2,383 646,400
2016/09/09 2,560 2,589 2,514 2,517 161,400
2016/09/08 2,590 2,604 2,559 2,575 169,800
2016/09/07 2,570 2,575 2,541 2,568 167,400
2016/09/06 2,615 2,619 2,581 2,591 174,600
2016/09/05 2,490 2,624 2,455 2,615 935,800
2016/09/02 2,444 2,491 2,442 2,480 140,300
2016/09/01 2,469 2,498 2,454 2,471 192,300
2016/08/31 2,448 2,504 2,400 2,494 441,600
2016/08/30 2,441 2,506 2,401 2,424 359,100
2016/08/29 2,462 2,513 2,438 2,482 330,300
2016/08/26 2,429 2,433 2,404 2,415 355,100
2016/08/25 2,507 2,507 2,415 2,429 488,100
2016/08/24 2,529 2,536 2,463 2,470 421,100
2016/08/23 2,574 2,574 2,518 2,529 455,000
2016/08/22 2,680 2,680 2,532 2,579 493,300
2016/08/19 2,700 2,789 2,535 2,669 1,677,900
2016/08/18 2,434 2,706 2,415 2,688 2,489,400
2016/08/17 2,420 2,471 2,382 2,426 1,146,000
2016/08/16 2,351 2,428 2,317 2,328 1,124,600
2016/08/15 2,243 2,254 2,162 2,201 384,200
2016/08/12 2,306 2,321 2,253 2,274 534,700
2016/08/10 2,149 2,358 2,094 2,356 1,348,600
2016/08/09 2,242 2,242 2,170 2,195 385,000
2016/08/08 2,035 2,268 2,028 2,245 1,702,100
2016/08/05 2,030 2,044 2,008 2,011 219,700
2016/08/04 2,057 2,075 2,026 2,039 209,700
2016/08/03 2,078 2,086 2,022 2,052 324,900
2016/08/02 2,109 2,144 2,099 2,105 300,000
2016/08/01 2,060 2,148 2,059 2,121 552,900
2016/07/29 2,024 2,050 1,989 2,044 194,800
2016/07/28 2,031 2,037 2,003 2,025 164,600
2016/07/27 1,986 2,049 1,947 2,021 301,300
2016/07/26 2,007 2,017 1,952 1,975 266,100
2016/07/25 2,060 2,063 1,980 2,005 234,300
2016/07/22 2,070 2,102 2,008 2,059 500,800
2016/07/21 1,956 2,135 1,929 2,105 878,000
2016/07/20 1,945 1,961 1,884 1,928 387,200
2016/07/19 1,970 1,993 1,926 1,948 342,000
2016/07/15 1,888 1,974 1,880 1,953 702,800
2016/07/14 1,887 1,901 1,836 1,865 423,700
2016/07/13 1,938 1,969 1,869 1,886 496,600
2016/07/12 1,825 1,918 1,821 1,912 663,800
2016/07/11 1,792 1,820 1,780 1,809 278,000
2016/07/08 1,802 1,823 1,779 1,781 219,100
2016/07/07 1,852 1,860 1,805 1,811 312,700
2016/07/06 1,873 1,874 1,798 1,812 415,700
2016/07/05 1,843 1,871 1,825 1,860 221,500
2016/07/04 1,863 1,883 1,855 1,867 181,300
2016/07/01 1,892 1,906 1,877 1,883 206,300
2016/06/30 1,926 1,945 1,873 1,873 497,200
2016/06/29 1,915 1,946 1,892 1,913 274,100
2016/06/28 1,922 1,929 1,876 1,920 507,200
2016/06/27 2,054 2,067 1,932 1,940 711,300
2016/06/24 2,123 2,124 1,958 2,035 595,700
2016/06/23 2,100 2,117 2,085 2,091 224,100
2016/06/22 2,103 2,134 2,089 2,101 251,100
2016/06/21 2,160 2,176 2,111 2,143 442,600
2016/06/20 2,119 2,213 2,092 2,118 471,500
2016/06/17 2,034 2,128 2,007 2,119 615,300
2016/06/16 2,139 2,139 2,036 2,041 527,700
2016/06/15 2,095 2,169 2,059 2,158 914,500
2016/06/14 2,167 2,176 2,116 2,116 566,600
2016/06/13 2,213 2,225 2,184 2,211 409,800
2016/06/10 2,248 2,267 2,216 2,253 473,000
2016/06/09 2,300 2,309 2,263 2,274 246,200
2016/06/08 2,273 2,284 2,233 2,262 376,800
2016/06/07 2,335 2,359 2,280 2,292 198,900
2016/06/06 2,299 2,346 2,298 2,312 375,800
2016/06/03 2,341 2,390 2,329 2,357 261,000
2016/06/02 2,383 2,384 2,298 2,356 663,900
2016/06/01 2,412 2,445 2,383 2,393 490,000
2016/05/31 2,462 2,501 2,420 2,471 536,600
2016/05/30 2,468 2,524 2,460 2,506 390,500
2016/05/27 2,458 2,468 2,409 2,460 453,400
2016/05/26 2,460 2,464 2,426 2,450 466,400
2016/05/25 2,438 2,459 2,380 2,431 517,800
2016/05/24 2,452 2,454 2,386 2,388 733,300
2016/05/23 2,402 2,491 2,372 2,485 763,100
2016/05/20 2,368 2,402 2,355 2,387 495,100
2016/05/19 2,340 2,483 2,332 2,389 1,539,900
2016/05/18 2,156 2,388 2,151 2,367 2,710,500
2016/05/17 2,017 2,220 2,014 2,195 1,722,900
2016/05/16 2,118 2,142 2,013 2,017 2,056,400
2016/05/13 2,068 2,068 2,064 2,068 2,697,900
2016/05/12 1,646 1,673 1,626 1,668 327,300
2016/05/11 1,684 1,700 1,657 1,672 450,800
2016/05/10 1,663 1,683 1,639 1,681 355,000
2016/05/09 1,694 1,694 1,644 1,664 365,200
2016/05/06 1,731 1,731 1,644 1,667 469,500
2016/05/02 1,746 1,759 1,727 1,740 327,500
2016/04/28 1,799 1,837 1,760 1,772 739,400
2016/04/27 1,789 1,792 1,736 1,777 240,800
2016/04/26 1,799 1,801 1,746 1,752 258,900
2016/04/25 1,779 1,826 1,762 1,805 442,400
2016/04/22 1,748 1,787 1,733 1,784 375,700
2016/04/21 1,744 1,748 1,712 1,740 276,600
2016/04/20 1,736 1,746 1,702 1,732 408,000
2016/04/19 1,699 1,705 1,676 1,697 178,600
2016/04/18 1,652 1,690 1,648 1,664 350,800
2016/04/15 1,692 1,716 1,674 1,708 200,600
2016/04/14 1,680 1,729 1,667 1,719 265,700
2016/04/13 1,653 1,671 1,621 1,656 229,900
2016/04/12 1,575 1,650 1,575 1,640 190,500
2016/04/11 1,601 1,607 1,547 1,571 215,800
2016/04/08 1,541 1,660 1,541 1,630 420,300
2016/04/07 1,554 1,590 1,534 1,569 172,000
2016/04/06 1,541 1,577 1,534 1,561 262,200
2016/04/05 1,594 1,610 1,538 1,544 301,400
2016/04/04 1,653 1,653 1,580 1,589 329,400
2016/04/01 1,641 1,649 1,587 1,632 577,100
2016/03/31 1,653 1,666 1,640 1,648 234,400
2016/03/30 1,695 1,696 1,643 1,661 234,000
2016/03/29 1,699 1,707 1,674 1,694 175,300
2016/03/28 1,705 1,713 1,693 1,712 203,900
2016/03/25 1,700 1,703 1,671 1,691 202,200
2016/03/24 1,719 1,739 1,695 1,698 257,000
2016/03/23 1,795 1,797 1,726 1,733 234,100
2016/03/22 1,764 1,795 1,759 1,795 182,400
2016/03/18 1,775 1,790 1,747 1,762 272,400
2016/03/17 1,815 1,825 1,767 1,775 297,500
2016/03/16 1,791 1,799 1,777 1,793 156,900
2016/03/15 1,819 1,838 1,790 1,794 169,200
2016/03/14 1,840 1,845 1,802 1,819 248,300
2016/03/11 1,768 1,826 1,768 1,812 265,800
2016/03/10 1,800 1,816 1,785 1,798 200,700
2016/03/09 1,826 1,849 1,771 1,796 261,300
2016/03/08 1,889 1,895 1,832 1,839 290,000
2016/03/07 1,924 1,935 1,876 1,884 295,500
2016/03/04 1,848 1,919 1,835 1,885 438,100
2016/03/03 1,814 1,848 1,797 1,848 578,600
2016/03/02 1,755 1,800 1,739 1,794 568,100
2016/03/01 1,748 1,755 1,701 1,730 275,200
2016/02/29 1,730 1,791 1,723 1,723 596,400
2016/02/26 1,707 1,717 1,690 1,697 383,900
2016/02/25 1,700 1,710 1,682 1,697 206,300
2016/02/24 1,680 1,694 1,645 1,681 422,900
2016/02/23 1,742 1,757 1,693 1,701 325,500
2016/02/22 1,709 1,769 1,691 1,736 647,800
2016/02/19 1,785 1,786 1,660 1,718 1,630,900
2016/02/18 2,058 2,089 2,013 2,064 274,700
2016/02/17 2,044 2,094 2,004 2,044 325,100
2016/02/16 2,047 2,141 2,032 2,082 268,500
2016/02/15 2,016 2,096 2,000 2,085 286,300
2016/02/12 2,093 2,093 1,927 1,976 707,900
2016/02/10 2,160 2,255 2,050 2,154 1,116,000
2016/02/09 1,966 1,966 1,845 1,890 328,900
2016/02/08 2,024 2,069 1,995 2,056 238,700
2016/02/05 2,043 2,100 2,013 2,039 259,400
2016/02/04 2,070 2,114 2,054 2,057 133,000
2016/02/03 2,160 2,170 2,088 2,113 319,700
2016/02/02 2,236 2,260 2,211 2,224 145,100
2016/02/01 2,180 2,243 2,159 2,238 208,700
2016/01/29 2,071 2,155 2,054 2,155 326,200
2016/01/28 2,148 2,149 2,055 2,070 360,400
2016/01/27 2,173 2,200 2,142 2,172 157,400
2016/01/26 2,153 2,189 2,107 2,123 218,000
2016/01/25 2,240 2,240 2,190 2,216 161,300
2016/01/22 2,101 2,206 2,093 2,197 225,200
2016/01/21 2,100 2,160 2,064 2,065 330,100
2016/01/20 2,249 2,253 2,130 2,135 357,700
2016/01/19 2,180 2,235 2,170 2,214 520,400
2016/01/18 2,093 2,098 2,054 2,079 184,000
2016/01/15 2,169 2,193 2,094 2,111 280,300
2016/01/14 2,093 2,114 2,065 2,108 195,900
2016/01/13 2,129 2,170 2,129 2,162 192,700
2016/01/12 2,147 2,188 2,112 2,116 364,200
2016/01/08 2,160 2,223 2,160 2,197 311,200
2016/01/07 2,198 2,226 2,166 2,182 305,700
2016/01/06 2,250 2,275 2,175 2,198 369,300
2016/01/05 2,245 2,266 2,208 2,247 463,300
2016/01/04 2,301 2,314 2,258 2,260 296,400

このページの先頭へ