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
2018/12/28 1,291 1,314 1,267 1,312 403,900
2018/12/27 1,297 1,318 1,286 1,303 733,000
2018/12/26 1,280 1,305 1,208 1,227 682,200
2018/12/25 1,270 1,319 1,251 1,288 573,000
2018/12/21 1,356 1,369 1,316 1,329 390,000
2018/12/20 1,412 1,412 1,341 1,356 572,600
2018/12/19 1,436 1,457 1,423 1,433 213,200
2018/12/18 1,445 1,466 1,433 1,434 238,700
2018/12/17 1,479 1,500 1,458 1,465 244,900
2018/12/14 1,519 1,526 1,472 1,478 313,600
2018/12/13 1,497 1,539 1,481 1,523 382,000
2018/12/12 1,492 1,523 1,454 1,497 649,300
2018/12/11 1,576 1,580 1,511 1,525 442,800
2018/12/10 1,602 1,613 1,563 1,572 574,400
2018/12/07 1,701 1,715 1,621 1,639 593,300
2018/12/06 1,773 1,773 1,692 1,705 345,800
2018/12/05 1,769 1,811 1,754 1,787 212,300
2018/12/04 1,827 1,833 1,781 1,809 322,500
2018/12/03 1,816 1,835 1,788 1,811 354,400
2018/11/30 1,801 1,801 1,747 1,781 498,700
2018/11/29 1,806 1,852 1,796 1,826 487,100
2018/11/28 1,691 1,768 1,691 1,758 373,700
2018/11/27 1,698 1,708 1,644 1,695 795,100
2018/11/26 1,769 1,769 1,672 1,700 851,300
2018/11/22 1,850 1,884 1,748 1,781 1,024,600
2018/11/21 1,859 1,990 1,859 1,890 554,300
2018/11/20 1,821 1,923 1,821 1,899 513,300
2018/11/19 1,834 1,902 1,824 1,854 536,200
2018/11/16 1,888 1,917 1,829 1,842 481,500
2018/11/15 1,922 1,922 1,831 1,893 554,200
2018/11/14 2,032 2,040 1,936 1,942 586,300
2018/11/13 2,003 2,035 1,969 2,026 735,600
2018/11/12 2,094 2,106 2,074 2,086 409,700
2018/11/09 2,074 2,135 2,071 2,111 884,500
2018/11/08 2,052 2,157 2,028 2,054 1,280,900
2018/11/07 1,909 1,983 1,853 1,882 541,400
2018/11/06 1,848 1,907 1,848 1,886 516,200
2018/11/05 1,780 1,837 1,757 1,822 205,800
2018/11/02 1,797 1,812 1,723 1,809 590,800
2018/11/01 1,832 1,856 1,802 1,819 376,400
2018/10/31 1,814 1,846 1,772 1,838 400,600
2018/10/30 1,750 1,784 1,705 1,774 432,400
2018/10/29 1,767 1,778 1,720 1,733 597,700
2018/10/26 1,836 1,848 1,771 1,783 309,200
2018/10/25 1,852 1,860 1,804 1,805 338,000
2018/10/24 1,938 1,948 1,875 1,910 289,300
2018/10/23 1,960 1,960 1,909 1,916 299,900
2018/10/22 1,946 1,997 1,928 1,971 318,900
2018/10/19 1,950 1,978 1,921 1,962 311,300
2018/10/18 2,011 2,028 1,972 1,981 217,800
2018/10/17 1,962 2,013 1,950 2,008 378,700
2018/10/16 1,950 1,974 1,941 1,962 270,900
2018/10/15 1,997 2,000 1,957 1,958 221,000
2018/10/12 1,983 2,014 1,980 2,007 162,600
2018/10/11 1,988 2,031 1,973 1,999 505,900
2018/10/10 2,110 2,110 2,054 2,087 261,000
2018/10/09 2,161 2,169 2,108 2,110 419,400
2018/10/05 2,200 2,215 2,179 2,203 129,100
2018/10/04 2,275 2,298 2,178 2,219 341,500
2018/10/03 2,262 2,278 2,232 2,241 171,400
2018/10/02 2,242 2,294 2,224 2,286 330,700
2018/10/01 2,215 2,243 2,192 2,208 155,800
2018/09/28 2,215 2,225 2,184 2,217 379,700
2018/09/27 2,195 2,230 2,166 2,186 180,100
2018/09/26 2,164 2,223 2,156 2,216 255,600
2018/09/25 2,190 2,223 2,160 2,178 303,400
2018/09/21 2,206 2,219 2,178 2,197 246,800
2018/09/20 2,174 2,195 2,147 2,181 319,000
2018/09/19 2,138 2,196 2,132 2,157 350,800
2018/09/18 2,080 2,122 2,050 2,108 280,100
2018/09/14 2,068 2,133 2,060 2,090 414,100
2018/09/13 2,104 2,116 2,056 2,058 321,100
2018/09/12 2,147 2,168 2,101 2,109 209,400
2018/09/11 2,140 2,144 2,111 2,138 178,700
2018/09/10 2,146 2,161 2,124 2,133 354,000
2018/09/07 2,105 2,143 2,036 2,141 782,200
2018/09/06 2,319 2,349 2,263 2,282 402,400
2018/09/05 2,300 2,337 2,285 2,322 289,300
2018/09/04 2,282 2,318 2,265 2,286 182,400
2018/09/03 2,315 2,315 2,241 2,252 347,000
2018/08/31 2,325 2,341 2,305 2,312 268,700
2018/08/30 2,370 2,370 2,296 2,351 340,300
2018/08/29 2,332 2,378 2,328 2,360 221,400
2018/08/28 2,290 2,339 2,290 2,320 340,200
2018/08/27 2,234 2,286 2,216 2,280 255,200
2018/08/24 2,200 2,229 2,170 2,223 196,200
2018/08/23 2,192 2,255 2,188 2,219 300,400
2018/08/22 2,100 2,188 2,085 2,179 481,500
2018/08/21 2,121 2,174 2,115 2,130 250,100
2018/08/20 2,155 2,179 2,123 2,131 254,900
2018/08/17 2,090 2,127 2,073 2,118 247,800
2018/08/16 2,137 2,137 2,004 2,087 834,000
2018/08/15 2,248 2,248 2,137 2,164 656,400
2018/08/14 2,265 2,275 2,218 2,265 375,500
2018/08/13 2,330 2,330 2,224 2,268 390,700
2018/08/10 2,530 2,530 2,355 2,370 709,900
2018/08/09 2,513 2,535 2,455 2,530 438,200
2018/08/08 2,566 2,568 2,382 2,510 1,526,100
2018/08/07 2,291 2,367 2,275 2,366 423,500
2018/08/06 2,257 2,295 2,249 2,274 168,700
2018/08/03 2,301 2,323 2,267 2,276 120,500
2018/08/02 2,335 2,347 2,300 2,307 133,900
2018/08/01 2,315 2,335 2,285 2,330 135,800
2018/07/31 2,277 2,319 2,256 2,308 304,300
2018/07/30 2,220 2,304 2,220 2,264 458,500
2018/07/27 2,222 2,222 2,139 2,201 697,200
2018/07/26 2,262 2,297 2,262 2,270 149,300
2018/07/25 2,265 2,280 2,211 2,266 427,500
2018/07/24 2,303 2,316 2,265 2,274 271,700
2018/07/23 2,329 2,350 2,291 2,302 232,200
2018/07/20 2,362 2,394 2,330 2,347 325,300
2018/07/19 2,343 2,410 2,343 2,373 489,000
2018/07/18 2,250 2,381 2,245 2,312 660,100
2018/07/17 2,172 2,238 2,115 2,220 504,900
2018/07/13 2,172 2,211 2,165 2,183 268,400
2018/07/12 2,194 2,194 2,162 2,183 157,400
2018/07/11 2,212 2,216 2,159 2,194 209,400
2018/07/10 2,220 2,270 2,208 2,226 230,000
2018/07/09 2,180 2,209 2,167 2,197 285,100
2018/07/06 2,142 2,196 2,138 2,172 268,600
2018/07/05 2,180 2,223 2,134 2,142 404,100
2018/07/04 2,169 2,200 2,150 2,190 308,600
2018/07/03 2,223 2,261 2,171 2,197 337,300
2018/07/02 2,290 2,329 2,203 2,208 303,000
2018/06/29 2,270 2,309 2,261 2,286 397,300
2018/06/28 2,191 2,271 2,191 2,269 367,100
2018/06/27 2,206 2,219 2,154 2,193 433,700
2018/06/26 2,180 2,229 2,171 2,225 205,100
2018/06/25 2,229 2,296 2,227 2,230 366,900
2018/06/22 2,188 2,224 2,138 2,207 324,400
2018/06/21 2,162 2,279 2,158 2,212 566,900
2018/06/20 2,183 2,198 2,120 2,190 396,500
2018/06/19 2,261 2,262 2,193 2,198 430,200
2018/06/18 2,278 2,383 2,260 2,283 636,400
2018/06/15 2,321 2,337 2,232 2,250 376,100
2018/06/14 2,274 2,320 2,255 2,304 270,400
2018/06/13 2,288 2,298 2,268 2,272 215,400
2018/06/12 2,332 2,332 2,288 2,324 194,600
2018/06/11 2,327 2,337 2,262 2,311 202,700
2018/06/08 2,289 2,338 2,285 2,310 215,400
2018/06/07 2,329 2,329 2,289 2,300 248,000
2018/06/06 2,311 2,320 2,274 2,297 419,400
2018/06/05 2,350 2,375 2,325 2,340 305,300
2018/06/04 2,317 2,346 2,281 2,332 348,800
2018/06/01 2,222 2,325 2,220 2,311 646,900
2018/05/31 2,287 2,287 2,205 2,222 400,300
2018/05/30 2,250 2,274 2,231 2,258 364,000
2018/05/29 2,278 2,307 2,248 2,263 455,100
2018/05/28 2,270 2,290 2,233 2,282 332,300
2018/05/25 2,290 2,310 2,231 2,272 485,400
2018/05/24 2,352 2,356 2,286 2,305 647,100
2018/05/23 2,370 2,403 2,351 2,382 476,300
2018/05/22 2,428 2,431 2,352 2,370 540,800
2018/05/21 2,381 2,436 2,371 2,425 402,600
2018/05/18 2,442 2,443 2,351 2,373 882,800
2018/05/17 2,504 2,526 2,433 2,453 611,400
2018/05/16 2,549 2,563 2,435 2,479 867,600
2018/05/15 2,612 2,643 2,567 2,599 554,000
2018/05/14 2,698 2,714 2,534 2,605 1,043,300
2018/05/11 2,414 2,712 2,390 2,697 1,311,900
2018/05/10 2,812 2,819 2,743 2,764 342,300
2018/05/09 2,815 2,824 2,745 2,777 559,600
2018/05/08 2,804 2,866 2,784 2,832 583,600
2018/05/07 2,738 2,789 2,735 2,771 629,000
2018/05/02 2,620 2,692 2,574 2,688 552,700
2018/05/01 2,557 2,620 2,516 2,616 645,100
2018/04/27 2,671 2,673 2,534 2,587 1,048,200
2018/04/26 2,690 2,728 2,670 2,698 611,500
2018/04/25 2,736 2,748 2,682 2,697 552,800
2018/04/24 2,946 2,949 2,761 2,780 727,400
2018/04/23 2,843 2,946 2,830 2,932 607,400
2018/04/20 2,903 2,925 2,873 2,886 349,800
2018/04/19 2,903 2,969 2,888 2,924 372,700
2018/04/18 2,935 2,935 2,881 2,905 424,200
2018/04/17 2,950 2,990 2,916 2,933 444,600
2018/04/16 2,901 2,942 2,876 2,929 280,600
2018/04/13 2,827 2,917 2,827 2,901 338,700
2018/04/12 2,824 2,887 2,803 2,817 343,100
2018/04/11 2,775 2,858 2,769 2,808 406,700
2018/04/10 2,690 2,753 2,673 2,741 644,000
2018/04/09 2,819 2,823 2,681 2,689 523,100
2018/04/06 2,810 2,892 2,805 2,858 424,200
2018/04/05 2,749 2,870 2,716 2,832 569,900
2018/04/04 2,772 2,774 2,683 2,707 382,700
2018/04/03 2,784 2,790 2,721 2,745 453,100
2018/04/02 2,830 2,861 2,822 2,829 242,200
2018/03/30 2,828 2,873 2,804 2,853 386,200
2018/03/29 2,820 2,838 2,754 2,786 246,800
2018/03/28 2,710 2,771 2,698 2,770 385,200
2018/03/27 2,690 2,775 2,688 2,758 350,300
2018/03/26 2,560 2,639 2,514 2,638 422,100
2018/03/23 2,667 2,687 2,590 2,601 606,100
2018/03/22 2,750 2,794 2,715 2,767 299,800
2018/03/20 2,721 2,799 2,703 2,786 254,100
2018/03/19 2,778 2,806 2,730 2,770 299,800
2018/03/16 2,846 2,869 2,770 2,803 381,000
2018/03/15 2,799 2,846 2,766 2,835 358,300
2018/03/14 2,776 2,831 2,744 2,792 611,200
2018/03/13 2,770 2,808 2,727 2,808 535,300
2018/03/12 2,772 2,814 2,745 2,785 357,300
2018/03/09 2,683 2,752 2,669 2,729 556,500
2018/03/08 2,641 2,649 2,616 2,633 494,800
2018/03/07 2,671 2,683 2,568 2,615 908,500
2018/03/06 2,701 2,801 2,700 2,721 642,100
2018/03/05 2,765 2,779 2,602 2,644 1,087,900
2018/03/02 2,735 2,890 2,731 2,809 1,028,700
2018/03/01 2,882 2,897 2,797 2,811 568,100
2018/02/28 2,935 2,966 2,910 2,912 339,000
2018/02/27 2,922 2,963 2,890 2,937 278,000
2018/02/26 2,957 2,969 2,906 2,907 395,300
2018/02/23 2,950 2,951 2,863 2,910 569,500
2018/02/22 3,005 3,040 2,910 2,939 1,037,600
2018/02/21 2,900 3,015 2,874 2,986 1,022,700
2018/02/20 2,950 2,989 2,842 2,857 839,600
2018/02/19 2,900 3,015 2,897 3,015 1,382,300
2018/02/16 2,713 2,860 2,711 2,826 966,200
2018/02/15 2,700 2,844 2,623 2,691 2,077,700
2018/02/14 2,490 2,520 2,412 2,432 802,600
2018/02/13 2,591 2,640 2,509 2,515 597,700
2018/02/09 2,515 2,590 2,501 2,584 605,700
2018/02/08 2,637 2,678 2,612 2,652 471,500
2018/02/07 2,732 2,754 2,628 2,636 528,900
2018/02/06 2,700 2,721 2,561 2,668 908,300
2018/02/05 2,870 2,881 2,838 2,846 697,400
2018/02/02 2,866 2,979 2,852 2,971 970,800
2018/02/01 2,834 2,890 2,821 2,885 489,600
2018/01/31 2,843 2,888 2,834 2,834 526,500
2018/01/30 2,850 2,877 2,808 2,842 868,600
2018/01/29 2,930 2,940 2,869 2,877 880,900
2018/01/26 2,934 2,952 2,899 2,944 750,700
2018/01/25 2,907 2,978 2,880 2,946 1,128,600
2018/01/24 3,035 3,050 2,893 2,926 2,641,000
2018/01/23 3,115 3,160 3,075 3,125 931,500
2018/01/22 3,340 3,340 3,055 3,110 1,519,600
2018/01/19 3,215 3,250 3,165 3,235 378,200
2018/01/18 3,335 3,355 3,180 3,195 554,900
2018/01/17 3,335 3,355 3,215 3,265 874,900
2018/01/16 3,420 3,455 3,255 3,450 1,121,200
2018/01/15 3,600 3,600 3,540 3,560 226,200
2018/01/12 3,545 3,595 3,520 3,550 410,800
2018/01/11 3,520 3,550 3,430 3,530 417,400
2018/01/10 3,525 3,615 3,525 3,595 427,700
2018/01/09 3,460 3,520 3,425 3,520 294,200
2018/01/05 3,395 3,400 3,355 3,390 183,100
2018/01/04 3,350 3,400 3,310 3,385 392,500

このページの先頭へ