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
2019/12/30 1,125 1,129 1,110 1,121 123,500
2019/12/27 1,107 1,136 1,101 1,134 310,400
2019/12/26 1,117 1,147 1,117 1,137 147,300
2019/12/25 1,148 1,148 1,119 1,130 197,300
2019/12/24 1,144 1,155 1,128 1,129 205,300
2019/12/23 1,127 1,132 1,106 1,132 177,700
2019/12/20 1,140 1,142 1,130 1,133 167,500
2019/12/19 1,147 1,148 1,130 1,143 214,700
2019/12/18 1,184 1,186 1,159 1,169 137,300
2019/12/17 1,185 1,185 1,163 1,181 169,200
2019/12/16 1,196 1,196 1,172 1,177 139,900
2019/12/13 1,185 1,189 1,154 1,166 396,500
2019/12/12 1,139 1,150 1,130 1,142 182,500
2019/12/11 1,160 1,164 1,136 1,139 155,700
2019/12/10 1,144 1,161 1,144 1,155 170,400
2019/12/09 1,153 1,161 1,137 1,149 145,200
2019/12/06 1,141 1,145 1,129 1,143 136,300
2019/12/05 1,128 1,139 1,121 1,132 172,600
2019/12/04 1,127 1,129 1,114 1,128 155,100
2019/12/03 1,120 1,142 1,115 1,133 171,700
2019/12/02 1,128 1,147 1,126 1,133 161,900
2019/11/29 1,135 1,136 1,115 1,124 258,900
2019/11/28 1,144 1,149 1,117 1,125 281,300
2019/11/27 1,177 1,177 1,144 1,144 212,200
2019/11/26 1,194 1,198 1,167 1,169 280,700
2019/11/25 1,175 1,184 1,162 1,183 243,600
2019/11/22 1,140 1,155 1,128 1,142 254,100
2019/11/21 1,138 1,158 1,115 1,152 290,800
2019/11/20 1,152 1,158 1,132 1,145 155,000
2019/11/19 1,160 1,176 1,148 1,161 312,000
2019/11/18 1,142 1,177 1,141 1,155 345,300
2019/11/15 1,110 1,139 1,106 1,119 253,800
2019/11/14 1,106 1,131 1,104 1,109 359,100
2019/11/13 1,191 1,191 1,120 1,136 473,200
2019/11/12 1,195 1,218 1,180 1,196 413,100
2019/11/11 1,250 1,275 1,202 1,213 970,400
2019/11/08 1,330 1,450 1,330 1,406 911,600
2019/11/07 1,210 1,243 1,207 1,243 356,200
2019/11/06 1,187 1,217 1,179 1,216 347,400
2019/11/05 1,141 1,167 1,133 1,167 220,700
2019/11/01 1,136 1,138 1,117 1,136 92,200
2019/10/31 1,105 1,141 1,105 1,138 278,100
2019/10/30 1,135 1,135 1,095 1,107 300,000
2019/10/29 1,150 1,157 1,139 1,140 237,400
2019/10/28 1,143 1,166 1,138 1,145 256,900
2019/10/25 1,124 1,134 1,121 1,133 184,600
2019/10/24 1,136 1,137 1,116 1,125 241,100
2019/10/23 1,146 1,148 1,124 1,147 144,000
2019/10/21 1,159 1,162 1,145 1,154 139,200
2019/10/18 1,149 1,174 1,149 1,162 229,900
2019/10/17 1,145 1,164 1,136 1,140 210,900
2019/10/16 1,173 1,189 1,146 1,148 235,700
2019/10/15 1,150 1,184 1,150 1,155 210,500
2019/10/11 1,134 1,152 1,131 1,136 260,800
2019/10/10 1,178 1,179 1,133 1,144 190,900
2019/10/09 1,160 1,174 1,148 1,164 173,300
2019/10/08 1,135 1,168 1,135 1,167 260,100
2019/10/07 1,144 1,148 1,118 1,125 155,100
2019/10/04 1,149 1,157 1,133 1,143 200,200
2019/10/03 1,164 1,177 1,148 1,158 279,700
2019/10/02 1,120 1,200 1,117 1,192 517,700
2019/10/01 1,085 1,147 1,078 1,145 493,700
2019/09/30 1,081 1,088 1,064 1,071 188,800
2019/09/27 1,115 1,117 1,082 1,091 241,900
2019/09/26 1,112 1,137 1,106 1,118 504,200
2019/09/25 1,089 1,100 1,068 1,083 242,400
2019/09/24 1,068 1,119 1,062 1,101 664,800
2019/09/20 1,053 1,061 1,040 1,056 258,900
2019/09/19 1,033 1,061 1,033 1,040 209,500
2019/09/18 1,051 1,062 1,034 1,038 137,500
2019/09/17 1,030 1,057 1,015 1,048 301,700
2019/09/13 1,049 1,049 1,018 1,033 290,500
2019/09/12 1,034 1,043 1,018 1,033 263,200
2019/09/11 993 1,019 993 1,013 389,700
2019/09/10 955 985 951 981 294,800
2019/09/09 973 985 969 985 217,800
2019/09/06 981 985 970 973 171,400
2019/09/05 959 981 959 975 376,500
2019/09/04 953 956 937 952 261,400
2019/09/03 950 968 947 966 253,500
2019/09/02 940 951 938 948 252,400
2019/08/30 945 953 941 946 277,300
2019/08/29 915 930 912 926 115,400
2019/08/28 918 935 911 929 142,400
2019/08/27 905 927 902 919 183,100
2019/08/26 917 919 893 903 276,500
2019/08/23 940 941 922 932 307,300
2019/08/22 950 955 940 945 289,700
2019/08/21 975 977 960 961 137,500
2019/08/20 992 995 975 982 186,400
2019/08/19 965 997 961 990 186,900
2019/08/16 966 966 948 954 231,300
2019/08/15 958 974 958 973 229,900
2019/08/14 1,001 1,005 977 991 303,600
2019/08/13 987 995 965 987 309,200
2019/08/09 1,005 1,020 991 1,001 385,100
2019/08/08 963 1,000 961 998 499,700
2019/08/07 1,045 1,063 954 978 1,227,700
2019/08/06 1,120 1,151 1,096 1,144 297,300
2019/08/05 1,174 1,192 1,163 1,180 302,400
2019/08/02 1,220 1,220 1,178 1,192 263,000
2019/08/01 1,249 1,265 1,239 1,250 145,500
2019/07/31 1,267 1,277 1,250 1,276 286,900
2019/07/30 1,260 1,295 1,256 1,282 351,300
2019/07/29 1,267 1,271 1,245 1,247 296,500
2019/07/26 1,256 1,265 1,222 1,254 407,800
2019/07/25 1,244 1,277 1,222 1,275 507,100
2019/07/24 1,194 1,243 1,194 1,233 446,800
2019/07/23 1,164 1,199 1,158 1,194 241,100
2019/07/22 1,136 1,166 1,136 1,160 129,900
2019/07/19 1,100 1,150 1,099 1,146 363,800
2019/07/18 1,132 1,132 1,105 1,105 310,400
2019/07/17 1,146 1,152 1,132 1,143 176,300
2019/07/16 1,165 1,178 1,148 1,155 249,800
2019/07/12 1,187 1,190 1,166 1,171 164,100
2019/07/11 1,178 1,183 1,159 1,180 232,300
2019/07/10 1,153 1,159 1,139 1,151 291,700
2019/07/09 1,161 1,174 1,137 1,140 223,400
2019/07/08 1,164 1,186 1,158 1,162 218,000
2019/07/05 1,151 1,165 1,139 1,163 224,100
2019/07/04 1,152 1,168 1,143 1,152 236,000
2019/07/03 1,161 1,166 1,130 1,139 252,500
2019/07/02 1,143 1,165 1,135 1,165 235,100
2019/07/01 1,127 1,145 1,090 1,145 528,500
2019/06/28 1,096 1,107 1,086 1,105 224,900
2019/06/27 1,057 1,092 1,053 1,092 457,600
2019/06/26 1,050 1,071 1,031 1,038 313,700
2019/06/25 1,068 1,100 1,063 1,093 373,300
2019/06/24 1,110 1,110 1,087 1,087 185,600
2019/06/21 1,091 1,119 1,074 1,114 468,600
2019/06/20 1,110 1,113 1,079 1,099 217,000
2019/06/19 1,069 1,106 1,069 1,101 191,100
2019/06/18 1,079 1,085 1,047 1,048 212,200
2019/06/17 1,073 1,082 1,056 1,072 197,200
2019/06/14 1,078 1,084 1,061 1,082 255,900
2019/06/13 1,106 1,106 1,062 1,077 269,800
2019/06/12 1,121 1,136 1,109 1,113 365,500
2019/06/11 1,106 1,122 1,097 1,117 178,300
2019/06/10 1,108 1,117 1,086 1,115 197,900
2019/06/07 1,061 1,088 1,061 1,084 196,800
2019/06/06 1,090 1,106 1,065 1,065 349,000
2019/06/05 1,047 1,096 1,046 1,092 505,200
2019/06/04 996 1,024 996 1,017 335,800
2019/06/03 995 1,018 989 994 231,800
2019/05/31 1,024 1,034 1,012 1,013 172,900
2019/05/30 1,017 1,039 1,013 1,037 243,400
2019/05/29 1,028 1,036 1,009 1,028 167,600
2019/05/28 1,011 1,045 1,011 1,041 186,900
2019/05/27 1,035 1,038 1,015 1,018 173,500
2019/05/24 1,001 1,034 995 1,025 349,700
2019/05/23 1,052 1,065 1,006 1,012 494,300
2019/05/22 1,104 1,119 1,059 1,059 379,500
2019/05/21 1,090 1,105 1,077 1,098 191,600
2019/05/20 1,124 1,140 1,100 1,103 192,800
2019/05/17 1,122 1,135 1,115 1,133 339,900
2019/05/16 1,113 1,130 1,103 1,106 572,600
2019/05/15 1,050 1,090 1,050 1,090 293,500
2019/05/14 1,002 1,058 996 1,058 519,500
2019/05/13 1,089 1,093 1,045 1,054 620,100
2019/05/10 1,150 1,152 1,094 1,096 702,100
2019/05/09 1,203 1,223 1,172 1,179 309,200
2019/05/08 1,200 1,212 1,179 1,201 348,900
2019/05/07 1,290 1,291 1,224 1,227 429,500
2019/04/26 1,269 1,290 1,250 1,289 372,600
2019/04/25 1,220 1,274 1,218 1,270 393,000
2019/04/24 1,278 1,282 1,252 1,258 295,600
2019/04/23 1,263 1,277 1,245 1,265 306,300
2019/04/22 1,256 1,262 1,221 1,250 271,400
2019/04/19 1,263 1,293 1,247 1,252 692,600
2019/04/18 1,283 1,293 1,238 1,244 262,000
2019/04/17 1,260 1,292 1,256 1,282 516,500
2019/04/16 1,237 1,256 1,228 1,253 309,500
2019/04/15 1,232 1,256 1,225 1,240 268,500
2019/04/12 1,200 1,222 1,189 1,210 386,500
2019/04/11 1,209 1,210 1,193 1,196 226,500
2019/04/10 1,209 1,222 1,197 1,208 292,300
2019/04/09 1,228 1,235 1,197 1,221 400,400
2019/04/08 1,247 1,250 1,225 1,228 257,200
2019/04/05 1,214 1,235 1,209 1,234 387,100
2019/04/04 1,236 1,250 1,215 1,217 306,200
2019/04/03 1,206 1,243 1,200 1,234 670,100
2019/04/02 1,219 1,228 1,203 1,212 400,200
2019/04/01 1,188 1,209 1,182 1,199 460,500
2019/03/29 1,159 1,173 1,153 1,169 272,200
2019/03/28 1,137 1,163 1,124 1,147 377,200
2019/03/27 1,151 1,174 1,148 1,166 329,400
2019/03/26 1,140 1,156 1,128 1,155 574,600
2019/03/25 1,160 1,162 1,127 1,140 478,900
2019/03/22 1,169 1,186 1,152 1,182 839,600
2019/03/20 1,167 1,191 1,165 1,187 370,000
2019/03/19 1,205 1,210 1,185 1,197 319,400
2019/03/18 1,210 1,226 1,200 1,211 283,500
2019/03/15 1,196 1,215 1,189 1,205 329,800
2019/03/14 1,226 1,232 1,193 1,196 299,700
2019/03/13 1,205 1,248 1,204 1,235 551,500
2019/03/12 1,189 1,227 1,172 1,204 400,900
2019/03/11 1,180 1,222 1,167 1,215 563,300
2019/03/08 1,186 1,189 1,166 1,169 734,400
2019/03/07 1,271 1,277 1,226 1,231 627,100
2019/03/06 1,298 1,313 1,289 1,301 402,200
2019/03/05 1,310 1,320 1,282 1,308 467,600
2019/03/04 1,275 1,305 1,262 1,297 318,800
2019/03/01 1,280 1,306 1,257 1,258 463,800
2019/02/28 1,303 1,306 1,271 1,273 336,500
2019/02/27 1,319 1,321 1,283 1,293 569,100
2019/02/26 1,347 1,365 1,322 1,339 279,800
2019/02/25 1,328 1,341 1,302 1,324 304,100
2019/02/22 1,314 1,316 1,282 1,312 617,400
2019/02/21 1,370 1,376 1,308 1,328 532,800
2019/02/20 1,360 1,387 1,351 1,374 438,900
2019/02/19 1,429 1,429 1,355 1,369 666,800
2019/02/18 1,484 1,485 1,411 1,429 563,300
2019/02/15 1,319 1,506 1,315 1,484 922,400
2019/02/14 1,509 1,524 1,481 1,509 317,300
2019/02/13 1,508 1,537 1,495 1,523 384,900
2019/02/12 1,371 1,494 1,371 1,490 322,600
2019/02/08 1,435 1,445 1,397 1,401 280,300
2019/02/07 1,510 1,519 1,446 1,456 258,700
2019/02/06 1,480 1,511 1,462 1,496 317,700
2019/02/05 1,480 1,515 1,463 1,477 501,200
2019/02/04 1,405 1,468 1,403 1,456 244,200
2019/02/01 1,428 1,443 1,406 1,412 163,900
2019/01/31 1,410 1,454 1,410 1,422 207,000
2019/01/30 1,400 1,425 1,376 1,379 333,600
2019/01/29 1,404 1,407 1,349 1,383 347,300
2019/01/28 1,429 1,463 1,415 1,429 298,800
2019/01/25 1,347 1,413 1,347 1,399 367,400
2019/01/24 1,297 1,351 1,297 1,346 276,500
2019/01/23 1,320 1,354 1,291 1,324 488,500
2019/01/22 1,415 1,438 1,367 1,376 259,100
2019/01/21 1,360 1,417 1,357 1,410 413,000
2019/01/18 1,332 1,340 1,300 1,333 527,600
2019/01/17 1,370 1,377 1,317 1,321 310,900
2019/01/16 1,430 1,431 1,352 1,356 287,900
2019/01/15 1,333 1,452 1,324 1,427 480,700
2019/01/11 1,350 1,374 1,334 1,360 480,600
2019/01/10 1,393 1,404 1,345 1,355 532,700
2019/01/09 1,340 1,424 1,338 1,404 640,100
2019/01/08 1,331 1,353 1,310 1,317 373,200
2019/01/07 1,270 1,342 1,270 1,331 774,000
2019/01/04 1,260 1,265 1,190 1,198 519,600

このページの先頭へ