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
2020/12/30 1,495 1,524 1,484 1,498 217,500
2020/12/29 1,460 1,517 1,451 1,515 268,700
2020/12/28 1,462 1,483 1,448 1,460 181,600
2020/12/25 1,460 1,470 1,449 1,460 113,100
2020/12/24 1,441 1,449 1,422 1,440 147,600
2020/12/23 1,439 1,440 1,406 1,427 147,400
2020/12/22 1,438 1,460 1,408 1,409 238,500
2020/12/21 1,470 1,475 1,424 1,441 263,000
2020/12/18 1,503 1,504 1,482 1,484 332,900
2020/12/17 1,515 1,515 1,481 1,498 232,800
2020/12/16 1,518 1,518 1,491 1,508 268,000
2020/12/15 1,475 1,497 1,469 1,496 211,700
2020/12/14 1,445 1,492 1,445 1,480 186,600
2020/12/11 1,466 1,473 1,433 1,433 252,000
2020/12/10 1,459 1,475 1,445 1,468 182,700
2020/12/09 1,411 1,468 1,411 1,460 271,300
2020/12/08 1,360 1,427 1,355 1,419 222,000
2020/12/07 1,395 1,401 1,372 1,372 179,100
2020/12/04 1,388 1,404 1,376 1,395 240,100
2020/12/03 1,447 1,447 1,406 1,411 189,600
2020/12/02 1,451 1,458 1,415 1,421 283,500
2020/12/01 1,393 1,458 1,380 1,449 426,200
2020/11/30 1,372 1,423 1,365 1,376 443,200
2020/11/27 1,331 1,410 1,331 1,375 600,100
2020/11/26 1,318 1,327 1,305 1,323 239,800
2020/11/25 1,351 1,357 1,322 1,322 270,200
2020/11/24 1,354 1,361 1,336 1,344 267,000
2020/11/20 1,298 1,334 1,293 1,327 189,200
2020/11/19 1,315 1,330 1,283 1,293 260,500
2020/11/18 1,341 1,360 1,321 1,327 269,200
2020/11/17 1,326 1,368 1,318 1,361 325,100
2020/11/16 1,335 1,343 1,317 1,326 325,200
2020/11/13 1,282 1,361 1,272 1,320 688,200
2020/11/12 1,437 1,450 1,280 1,284 2,183,600
2020/11/11 1,280 1,289 1,242 1,287 317,300
2020/11/10 1,275 1,277 1,246 1,250 199,400
2020/11/09 1,241 1,247 1,221 1,236 135,500
2020/11/06 1,183 1,240 1,183 1,229 181,500
2020/11/05 1,200 1,209 1,183 1,206 197,400
2020/11/04 1,223 1,228 1,204 1,205 154,900
2020/11/02 1,242 1,257 1,216 1,220 158,000
2020/10/30 1,248 1,257 1,219 1,225 135,100
2020/10/29 1,263 1,282 1,261 1,277 69,100
2020/10/28 1,249 1,290 1,247 1,288 126,000
2020/10/27 1,277 1,278 1,242 1,263 190,200
2020/10/26 1,290 1,306 1,282 1,298 87,200
2020/10/23 1,305 1,308 1,271 1,294 168,900
2020/10/22 1,327 1,327 1,294 1,296 83,800
2020/10/21 1,306 1,328 1,305 1,321 112,800
2020/10/20 1,291 1,298 1,283 1,290 87,100
2020/10/19 1,263 1,304 1,262 1,301 133,400
2020/10/16 1,292 1,295 1,256 1,256 172,900
2020/10/15 1,308 1,316 1,290 1,299 87,500
2020/10/14 1,318 1,324 1,309 1,312 61,600
2020/10/13 1,327 1,327 1,307 1,321 41,400
2020/10/12 1,328 1,330 1,299 1,316 103,100
2020/10/09 1,350 1,350 1,323 1,325 128,100
2020/10/08 1,335 1,359 1,330 1,350 202,700
2020/10/07 1,306 1,333 1,295 1,323 164,000
2020/10/06 1,319 1,325 1,305 1,315 101,900
2020/10/05 1,325 1,338 1,306 1,323 135,200
2020/10/02 1,330 1,347 1,294 1,302 261,500
2020/09/30 1,334 1,349 1,300 1,307 176,300
2020/09/29 1,333 1,345 1,316 1,322 171,400
2020/09/28 1,290 1,329 1,284 1,327 204,600
2020/09/25 1,311 1,330 1,282 1,288 251,400
2020/09/24 1,306 1,306 1,271 1,289 248,500
2020/09/23 1,296 1,329 1,290 1,319 238,300
2020/09/18 1,290 1,320 1,283 1,320 289,100
2020/09/17 1,278 1,284 1,262 1,281 217,800
2020/09/16 1,270 1,295 1,254 1,254 174,300
2020/09/15 1,242 1,265 1,226 1,265 292,900
2020/09/14 1,237 1,245 1,226 1,245 255,500
2020/09/11 1,239 1,239 1,206 1,225 227,900
2020/09/10 1,231 1,249 1,226 1,235 244,700
2020/09/09 1,209 1,231 1,202 1,225 194,400
2020/09/08 1,203 1,226 1,202 1,226 171,900
2020/09/07 1,197 1,216 1,188 1,197 169,200
2020/09/04 1,190 1,205 1,174 1,200 276,600
2020/09/03 1,268 1,273 1,206 1,214 342,200
2020/09/02 1,203 1,258 1,184 1,249 513,200
2020/09/01 1,156 1,219 1,152 1,187 700,400
2020/08/31 1,175 1,183 1,155 1,158 127,100
2020/08/28 1,166 1,184 1,134 1,149 239,200
2020/08/27 1,170 1,177 1,156 1,162 144,000
2020/08/26 1,154 1,166 1,148 1,163 179,900
2020/08/25 1,158 1,166 1,145 1,157 222,700
2020/08/24 1,129 1,148 1,121 1,131 193,700
2020/08/21 1,145 1,145 1,116 1,118 153,100
2020/08/20 1,146 1,161 1,119 1,128 384,400
2020/08/19 1,199 1,199 1,160 1,161 293,700
2020/08/18 1,200 1,210 1,182 1,205 170,900
2020/08/17 1,210 1,226 1,197 1,200 209,200
2020/08/14 1,232 1,253 1,209 1,215 315,400
2020/08/13 1,225 1,239 1,207 1,224 395,700
2020/08/12 1,221 1,229 1,201 1,215 473,600
2020/08/11 1,199 1,254 1,195 1,225 538,000
2020/08/07 1,247 1,346 1,170 1,186 1,160,800
2020/08/06 1,135 1,178 1,129 1,157 349,600
2020/08/05 1,140 1,160 1,125 1,133 179,000
2020/08/04 1,144 1,175 1,133 1,149 273,500
2020/08/03 1,097 1,161 1,096 1,133 371,900
2020/07/31 1,086 1,126 1,084 1,090 391,200
2020/07/30 1,084 1,092 1,065 1,070 172,800
2020/07/29 1,082 1,088 1,062 1,074 184,900
2020/07/28 1,072 1,096 1,049 1,090 300,000
2020/07/27 1,143 1,144 1,075 1,094 507,900
2020/07/22 1,074 1,151 1,069 1,142 1,147,800
2020/07/21 986 1,015 979 1,015 230,100
2020/07/20 980 990 967 986 121,100
2020/07/17 999 1,009 983 984 144,600
2020/07/16 996 1,004 978 996 248,200
2020/07/15 985 1,002 972 991 308,200
2020/07/14 982 991 966 990 79,700
2020/07/13 973 988 969 984 129,400
2020/07/10 955 964 950 953 178,800
2020/07/09 980 981 951 964 214,700
2020/07/08 1,012 1,022 986 986 165,300
2020/07/07 1,025 1,025 1,002 1,012 139,100
2020/07/06 976 1,023 976 1,021 176,600
2020/07/03 983 990 964 977 77,700
2020/07/02 991 991 957 975 140,600
2020/07/01 1,017 1,023 981 991 126,500
2020/06/30 1,011 1,025 999 1,011 150,100
2020/06/29 1,021 1,021 994 996 152,500
2020/06/26 1,023 1,044 1,011 1,020 216,900
2020/06/25 977 1,000 957 990 193,000
2020/06/24 1,018 1,018 1,000 1,002 120,200
2020/06/23 1,004 1,025 1,002 1,012 144,000
2020/06/22 1,026 1,028 1,004 1,007 115,500
2020/06/19 1,035 1,043 1,009 1,034 200,500
2020/06/18 1,016 1,032 999 1,026 115,200
2020/06/17 1,042 1,054 1,020 1,033 134,900
2020/06/16 1,035 1,051 1,028 1,045 188,600
2020/06/15 1,034 1,040 994 1,003 198,000
2020/06/12 1,000 1,017 982 1,013 159,500
2020/06/11 1,074 1,074 1,030 1,037 161,300
2020/06/10 1,061 1,098 1,059 1,075 201,900
2020/06/09 1,070 1,077 1,045 1,069 178,100
2020/06/08 1,096 1,097 1,058 1,066 173,100
2020/06/05 1,030 1,087 1,025 1,083 333,000
2020/06/04 1,029 1,038 987 1,026 266,500
2020/06/03 991 1,022 987 1,003 178,900
2020/06/02 987 1,029 975 1,012 239,600
2020/06/01 942 970 938 962 218,800
2020/05/29 1,002 1,011 951 953 345,200
2020/05/28 983 1,038 975 1,032 445,900
2020/05/27 928 979 927 958 382,900
2020/05/26 937 951 921 937 316,900
2020/05/25 953 953 926 944 174,900
2020/05/22 944 958 922 941 193,600
2020/05/21 977 982 943 947 313,300
2020/05/20 973 994 961 992 172,300
2020/05/19 987 991 963 979 155,600
2020/05/18 964 998 954 976 352,000
2020/05/15 981 996 947 979 856,400
2020/05/14 928 976 922 976 428,800
2020/05/13 816 833 799 826 148,500
2020/05/12 835 840 816 831 156,000
2020/05/11 805 834 804 821 260,900
2020/05/08 773 797 771 797 108,700
2020/05/07 769 774 750 763 115,100
2020/05/01 783 783 750 769 169,300
2020/04/30 800 805 783 791 182,200
2020/04/28 751 794 745 791 325,000
2020/04/27 730 753 716 753 273,200
2020/04/24 693 711 682 709 197,500
2020/04/23 667 707 667 704 227,100
2020/04/22 685 688 656 665 230,100
2020/04/21 721 727 687 690 182,500
2020/04/20 727 742 721 726 158,200
2020/04/17 736 757 725 734 194,800
2020/04/16 731 744 726 736 252,100
2020/04/15 740 740 712 719 193,300
2020/04/14 725 747 719 743 150,200
2020/04/13 742 742 711 716 154,500
2020/04/10 730 737 703 733 117,200
2020/04/09 707 731 700 727 143,300
2020/04/08 705 713 678 707 160,200
2020/04/07 696 704 673 699 162,100
2020/04/06 643 673 626 664 202,000
2020/04/03 652 666 623 633 177,100
2020/04/02 660 676 641 648 230,700
2020/04/01 704 727 673 680 138,300
2020/03/31 733 769 706 718 225,600
2020/03/30 712 731 696 730 262,400
2020/03/27 735 745 709 726 379,300
2020/03/26 735 735 675 705 449,400
2020/03/25 773 773 703 742 458,500
2020/03/24 635 689 629 683 527,400
2020/03/23 586 629 586 615 585,700
2020/03/19 635 641 577 595 541,500
2020/03/18 630 663 627 629 530,300
2020/03/17 591 628 587 620 410,100
2020/03/16 621 653 613 616 362,300
2020/03/13 600 635 586 611 458,900
2020/03/12 689 703 659 667 405,400
2020/03/11 714 739 704 704 441,200
2020/03/10 686 717 674 714 316,800
2020/03/09 760 764 706 711 395,500
2020/03/06 804 807 778 784 349,500
2020/03/05 841 853 817 827 330,000
2020/03/04 800 830 798 816 391,400
2020/03/03 850 861 810 813 310,900
2020/03/02 823 852 823 835 455,700
2020/02/28 862 872 832 843 453,500
2020/02/27 904 904 875 877 346,000
2020/02/26 898 916 893 909 287,700
2020/02/25 900 927 898 913 326,800
2020/02/21 986 997 958 960 290,300
2020/02/20 1,010 1,010 973 988 294,400
2020/02/19 990 999 977 995 350,900
2020/02/18 1,001 1,005 970 999 258,900
2020/02/17 998 1,018 934 1,008 671,900
2020/02/14 1,041 1,058 1,030 1,050 247,200
2020/02/13 1,042 1,068 1,040 1,050 180,600
2020/02/12 1,031 1,045 1,027 1,042 106,000
2020/02/10 1,035 1,041 1,029 1,040 93,100
2020/02/07 1,060 1,064 1,045 1,052 227,900
2020/02/06 1,050 1,071 1,048 1,054 252,800
2020/02/05 1,030 1,043 1,020 1,030 139,200
2020/02/04 1,001 1,022 996 1,018 194,700
2020/02/03 992 1,012 984 1,004 193,600
2020/01/31 1,005 1,015 996 1,006 209,700
2020/01/30 1,022 1,032 993 1,009 311,100
2020/01/29 1,034 1,052 1,029 1,039 250,100
2020/01/28 1,013 1,029 1,008 1,028 198,800
2020/01/27 1,055 1,063 1,030 1,036 216,200
2020/01/24 1,086 1,090 1,076 1,081 132,900
2020/01/23 1,080 1,084 1,067 1,079 125,500
2020/01/22 1,076 1,098 1,076 1,093 109,100
2020/01/21 1,077 1,087 1,075 1,085 85,200
2020/01/20 1,093 1,104 1,083 1,086 93,800
2020/01/17 1,086 1,098 1,078 1,086 124,600
2020/01/16 1,079 1,085 1,056 1,070 247,100
2020/01/15 1,088 1,100 1,073 1,093 230,800
2020/01/14 1,096 1,104 1,083 1,099 144,500
2020/01/10 1,109 1,109 1,095 1,096 148,200
2020/01/09 1,099 1,106 1,087 1,092 197,400
2020/01/08 1,079 1,082 1,052 1,079 185,300
2020/01/07 1,108 1,122 1,093 1,097 151,500
2020/01/06 1,095 1,100 1,072 1,094 238,900

このページの先頭へ