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
2021/12/30 1,657 1,681 1,645 1,670 100,800
2021/12/29 1,658 1,682 1,647 1,659 162,100
2021/12/28 1,703 1,709 1,689 1,696 164,300
2021/12/27 1,710 1,720 1,675 1,685 150,400
2021/12/24 1,729 1,744 1,703 1,705 149,200
2021/12/23 1,685 1,738 1,681 1,737 315,800
2021/12/22 1,646 1,683 1,641 1,677 226,300
2021/12/21 1,631 1,647 1,610 1,642 234,400
2021/12/20 1,621 1,628 1,592 1,612 352,300
2021/12/17 1,615 1,658 1,615 1,648 351,300
2021/12/16 1,660 1,660 1,623 1,628 315,900
2021/12/15 1,629 1,651 1,625 1,631 151,300
2021/12/14 1,627 1,639 1,620 1,628 135,400
2021/12/13 1,652 1,664 1,615 1,624 137,500
2021/12/10 1,657 1,664 1,635 1,636 197,900
2021/12/09 1,679 1,688 1,652 1,654 121,500
2021/12/08 1,657 1,691 1,654 1,679 193,300
2021/12/07 1,630 1,662 1,624 1,657 167,400
2021/12/06 1,618 1,630 1,607 1,611 150,900
2021/12/03 1,588 1,620 1,578 1,616 204,300
2021/12/02 1,577 1,605 1,571 1,597 330,400
2021/12/01 1,593 1,623 1,577 1,593 252,300
2021/11/30 1,610 1,628 1,576 1,578 237,100
2021/11/29 1,595 1,625 1,574 1,577 207,900
2021/11/26 1,697 1,697 1,619 1,635 261,700
2021/11/25 1,693 1,711 1,676 1,686 141,700
2021/11/24 1,737 1,737 1,680 1,685 263,700
2021/11/22 1,728 1,728 1,702 1,720 117,000
2021/11/19 1,672 1,732 1,671 1,732 262,000
2021/11/18 1,673 1,682 1,651 1,677 269,300
2021/11/17 1,714 1,714 1,670 1,673 484,200
2021/11/16 1,740 1,742 1,690 1,718 453,500
2021/11/15 1,776 1,780 1,710 1,739 354,000
2021/11/12 1,745 1,775 1,700 1,768 574,400
2021/11/11 1,688 1,730 1,635 1,724 1,018,400
2021/11/10 1,816 1,865 1,807 1,855 564,500
2021/11/09 1,820 1,827 1,799 1,802 399,900
2021/11/08 1,864 1,873 1,830 1,832 170,700
2021/11/05 1,928 1,930 1,863 1,866 264,700
2021/11/04 1,934 1,953 1,929 1,937 422,900
2021/11/02 1,909 1,931 1,897 1,904 283,300
2021/11/01 1,885 1,919 1,876 1,919 356,700
2021/10/29 1,868 1,873 1,825 1,857 184,600
2021/10/28 1,829 1,885 1,817 1,869 346,000
2021/10/27 1,830 1,847 1,822 1,842 210,700
2021/10/26 1,802 1,818 1,800 1,809 108,900
2021/10/25 1,770 1,790 1,767 1,786 80,300
2021/10/22 1,761 1,795 1,760 1,782 142,600
2021/10/21 1,813 1,813 1,777 1,786 126,000
2021/10/20 1,837 1,852 1,805 1,815 189,500
2021/10/19 1,807 1,836 1,804 1,824 157,900
2021/10/18 1,815 1,827 1,784 1,812 200,800
2021/10/15 1,758 1,803 1,753 1,803 203,100
2021/10/14 1,738 1,746 1,703 1,743 221,400
2021/10/13 1,709 1,764 1,709 1,749 342,100
2021/10/12 1,700 1,715 1,681 1,707 212,000
2021/10/11 1,652 1,700 1,637 1,700 175,100
2021/10/08 1,666 1,680 1,653 1,660 136,400
2021/10/07 1,658 1,682 1,638 1,642 180,200
2021/10/06 1,687 1,713 1,631 1,651 256,800
2021/10/05 1,661 1,680 1,626 1,653 468,900
2021/10/04 1,766 1,777 1,678 1,697 311,800
2021/10/01 1,768 1,809 1,733 1,740 388,000
2021/09/30 1,798 1,805 1,767 1,791 232,800
2021/09/29 1,778 1,784 1,751 1,780 290,200
2021/09/28 1,810 1,817 1,784 1,815 178,500
2021/09/27 1,818 1,833 1,800 1,809 179,000
2021/09/24 1,819 1,822 1,790 1,811 352,900
2021/09/22 1,827 1,827 1,770 1,779 243,500
2021/09/21 1,803 1,845 1,760 1,832 240,000
2021/09/17 1,855 1,895 1,844 1,881 392,500
2021/09/16 1,921 1,921 1,836 1,855 274,200
2021/09/15 1,901 1,917 1,863 1,906 303,700
2021/09/14 1,918 1,933 1,892 1,933 326,200
2021/09/13 1,887 1,906 1,865 1,905 247,500
2021/09/10 1,860 1,892 1,853 1,892 300,900
2021/09/09 1,831 1,878 1,821 1,859 289,800
2021/09/08 1,830 1,855 1,811 1,852 353,700
2021/09/07 1,840 1,849 1,801 1,826 294,500
2021/09/06 1,790 1,821 1,778 1,814 345,800
2021/09/03 1,767 1,793 1,743 1,768 231,100
2021/09/02 1,780 1,780 1,747 1,761 242,100
2021/09/01 1,778 1,807 1,762 1,789 290,500
2021/08/31 1,728 1,800 1,720 1,778 550,600
2021/08/30 1,700 1,708 1,682 1,698 161,100
2021/08/27 1,699 1,701 1,660 1,681 205,300
2021/08/26 1,698 1,740 1,698 1,710 225,200
2021/08/25 1,730 1,751 1,680 1,689 304,400
2021/08/24 1,728 1,758 1,709 1,721 283,000
2021/08/23 1,657 1,713 1,650 1,697 288,600
2021/08/20 1,683 1,683 1,600 1,625 447,100
2021/08/19 1,720 1,736 1,664 1,664 361,200
2021/08/18 1,711 1,753 1,673 1,736 302,900
2021/08/17 1,764 1,774 1,704 1,704 326,200
2021/08/16 1,772 1,806 1,759 1,764 433,700
2021/08/13 1,798 1,805 1,772 1,789 186,600
2021/08/12 1,899 1,900 1,815 1,822 439,400
2021/08/11 1,796 1,880 1,791 1,875 657,900
2021/08/10 1,850 1,850 1,727 1,816 1,133,400
2021/08/06 1,882 1,937 1,807 1,850 2,411,300
2021/08/05 1,565 1,610 1,565 1,602 305,900
2021/08/04 1,579 1,582 1,554 1,559 186,300
2021/08/03 1,581 1,588 1,576 1,586 98,800
2021/08/02 1,555 1,575 1,548 1,575 103,800
2021/07/30 1,557 1,564 1,526 1,534 242,300
2021/07/29 1,567 1,575 1,554 1,563 90,600
2021/07/28 1,580 1,587 1,540 1,556 180,800
2021/07/27 1,588 1,595 1,579 1,594 95,400
2021/07/26 1,594 1,608 1,572 1,586 197,300
2021/07/21 1,562 1,579 1,547 1,548 253,000
2021/07/20 1,509 1,535 1,509 1,524 261,200
2021/07/19 1,559 1,567 1,509 1,518 379,800
2021/07/16 1,552 1,603 1,552 1,583 242,200
2021/07/15 1,561 1,588 1,541 1,576 319,700
2021/07/14 1,585 1,603 1,583 1,592 151,100
2021/07/13 1,607 1,631 1,604 1,620 104,900
2021/07/12 1,623 1,623 1,603 1,609 125,300
2021/07/09 1,534 1,589 1,525 1,586 245,500
2021/07/08 1,601 1,606 1,560 1,560 177,300
2021/07/07 1,607 1,628 1,598 1,608 161,100
2021/07/06 1,593 1,629 1,588 1,628 129,300
2021/07/05 1,599 1,611 1,581 1,585 98,600
2021/07/02 1,608 1,623 1,593 1,604 166,100
2021/07/01 1,668 1,669 1,605 1,609 207,400
2021/06/30 1,658 1,681 1,646 1,671 218,500
2021/06/29 1,645 1,661 1,631 1,654 235,600
2021/06/28 1,669 1,681 1,657 1,666 178,800
2021/06/25 1,658 1,671 1,635 1,665 143,500
2021/06/24 1,663 1,665 1,618 1,645 212,500
2021/06/23 1,670 1,676 1,634 1,667 168,300
2021/06/22 1,678 1,690 1,654 1,669 220,700
2021/06/21 1,622 1,665 1,599 1,639 356,500
2021/06/18 1,699 1,704 1,675 1,678 208,100
2021/06/17 1,679 1,694 1,654 1,684 164,300
2021/06/16 1,670 1,684 1,655 1,681 238,700
2021/06/15 1,660 1,709 1,650 1,689 339,000
2021/06/14 1,600 1,652 1,590 1,635 386,700
2021/06/11 1,585 1,589 1,553 1,575 160,400
2021/06/10 1,593 1,593 1,569 1,579 127,800
2021/06/09 1,620 1,623 1,598 1,598 142,700
2021/06/08 1,618 1,632 1,605 1,624 124,500
2021/06/07 1,589 1,640 1,589 1,623 412,500
2021/06/04 1,563 1,563 1,550 1,562 105,200
2021/06/03 1,533 1,565 1,526 1,548 123,900
2021/06/02 1,525 1,548 1,523 1,529 144,700
2021/06/01 1,531 1,541 1,504 1,538 201,200
2021/05/31 1,563 1,568 1,514 1,525 195,600
2021/05/28 1,579 1,587 1,545 1,568 184,000
2021/05/27 1,552 1,587 1,542 1,564 295,400
2021/05/26 1,552 1,563 1,531 1,551 217,100
2021/05/25 1,566 1,579 1,553 1,560 175,300
2021/05/24 1,535 1,578 1,518 1,566 265,400
2021/05/21 1,551 1,565 1,520 1,530 262,700
2021/05/20 1,476 1,554 1,465 1,550 420,800
2021/05/19 1,485 1,509 1,458 1,462 256,300
2021/05/18 1,500 1,525 1,475 1,513 267,800
2021/05/17 1,480 1,507 1,458 1,494 462,300
2021/05/14 1,433 1,494 1,420 1,483 638,400
2021/05/13 1,326 1,447 1,326 1,412 1,730,600
2021/05/12 1,316 1,324 1,282 1,296 276,000
2021/05/11 1,320 1,325 1,310 1,313 168,400
2021/05/10 1,320 1,342 1,316 1,337 154,300
2021/05/07 1,322 1,326 1,309 1,318 87,400
2021/05/06 1,301 1,327 1,301 1,308 148,100
2021/04/30 1,323 1,327 1,282 1,282 199,300
2021/04/28 1,319 1,333 1,319 1,327 112,500
2021/04/27 1,331 1,341 1,320 1,326 80,000
2021/04/26 1,334 1,348 1,321 1,335 124,200
2021/04/23 1,332 1,352 1,326 1,336 138,700
2021/04/22 1,340 1,358 1,330 1,350 138,300
2021/04/21 1,314 1,320 1,302 1,314 179,400
2021/04/20 1,338 1,345 1,312 1,335 190,300
2021/04/19 1,348 1,350 1,333 1,336 87,000
2021/04/16 1,333 1,345 1,331 1,333 90,000
2021/04/15 1,318 1,342 1,318 1,332 95,400
2021/04/14 1,325 1,336 1,301 1,330 149,200
2021/04/13 1,349 1,352 1,332 1,336 121,400
2021/04/12 1,354 1,355 1,332 1,352 134,700
2021/04/09 1,356 1,364 1,338 1,338 184,400
2021/04/08 1,355 1,364 1,331 1,345 210,400
2021/04/07 1,358 1,376 1,342 1,373 232,800
2021/04/06 1,425 1,433 1,375 1,381 167,100
2021/04/05 1,422 1,427 1,402 1,423 137,900
2021/04/02 1,398 1,400 1,383 1,398 148,800
2021/04/01 1,386 1,386 1,356 1,368 114,600
2021/03/31 1,398 1,412 1,370 1,370 151,200
2021/03/30 1,411 1,432 1,398 1,428 125,200
2021/03/29 1,424 1,430 1,396 1,412 128,000
2021/03/26 1,400 1,412 1,388 1,394 93,800
2021/03/25 1,373 1,400 1,367 1,384 139,700
2021/03/24 1,414 1,422 1,347 1,359 160,700
2021/03/23 1,460 1,475 1,437 1,438 108,700
2021/03/22 1,462 1,469 1,446 1,447 163,300
2021/03/19 1,430 1,471 1,430 1,462 265,900
2021/03/18 1,442 1,454 1,417 1,431 212,900
2021/03/17 1,394 1,420 1,390 1,412 157,700
2021/03/16 1,406 1,417 1,386 1,401 209,300
2021/03/15 1,385 1,385 1,351 1,376 128,500
2021/03/12 1,368 1,383 1,349 1,381 183,500
2021/03/11 1,340 1,350 1,327 1,347 185,300
2021/03/10 1,309 1,324 1,301 1,324 124,400
2021/03/09 1,301 1,317 1,273 1,309 154,700
2021/03/08 1,330 1,340 1,286 1,297 189,100
2021/03/05 1,288 1,320 1,272 1,320 197,900
2021/03/04 1,330 1,340 1,291 1,304 149,000
2021/03/03 1,322 1,362 1,315 1,358 193,300
2021/03/02 1,374 1,375 1,311 1,315 215,700
2021/03/01 1,359 1,369 1,339 1,350 143,800
2021/02/26 1,349 1,367 1,321 1,322 303,500
2021/02/25 1,398 1,398 1,368 1,368 118,700
2021/02/24 1,418 1,429 1,364 1,368 261,700
2021/02/22 1,450 1,472 1,439 1,441 137,700
2021/02/19 1,452 1,465 1,427 1,431 170,100
2021/02/18 1,530 1,531 1,458 1,459 315,000
2021/02/17 1,502 1,535 1,486 1,529 252,300
2021/02/16 1,510 1,540 1,494 1,501 231,900
2021/02/15 1,433 1,536 1,418 1,489 413,500
2021/02/12 1,485 1,522 1,475 1,508 343,400
2021/02/10 1,466 1,477 1,453 1,463 192,500
2021/02/09 1,451 1,473 1,448 1,465 236,600
2021/02/08 1,418 1,452 1,411 1,450 197,000
2021/02/05 1,423 1,429 1,406 1,406 165,600
2021/02/04 1,406 1,426 1,398 1,414 169,000
2021/02/03 1,397 1,405 1,378 1,405 109,300
2021/02/02 1,380 1,397 1,375 1,379 146,500
2021/02/01 1,336 1,364 1,333 1,359 122,000
2021/01/29 1,388 1,394 1,341 1,347 136,100
2021/01/28 1,369 1,403 1,364 1,379 167,200
2021/01/27 1,386 1,402 1,358 1,399 195,600
2021/01/26 1,393 1,393 1,362 1,368 88,900
2021/01/25 1,390 1,396 1,377 1,384 105,900
2021/01/22 1,380 1,397 1,369 1,379 148,900
2021/01/21 1,386 1,417 1,386 1,393 155,300
2021/01/20 1,374 1,389 1,373 1,382 113,500
2021/01/19 1,385 1,390 1,367 1,373 156,400
2021/01/18 1,387 1,403 1,368 1,383 184,300
2021/01/15 1,469 1,469 1,407 1,411 183,500
2021/01/14 1,454 1,486 1,432 1,439 219,300
2021/01/13 1,447 1,459 1,435 1,452 231,300
2021/01/12 1,465 1,466 1,443 1,466 155,800
2021/01/08 1,439 1,473 1,432 1,465 152,300
2021/01/07 1,477 1,482 1,451 1,454 149,400
2021/01/06 1,466 1,476 1,445 1,453 151,300
2021/01/05 1,435 1,484 1,428 1,475 164,500
2021/01/04 1,515 1,515 1,437 1,458 185,000

このページの先頭へ