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
2023/12/29 1,437 1,478 1,437 1,473 141,800
2023/12/28 1,415 1,435 1,412 1,434 94,000
2023/12/27 1,430 1,459 1,430 1,452 111,700
2023/12/26 1,426 1,438 1,422 1,430 109,700
2023/12/25 1,454 1,460 1,428 1,428 91,600
2023/12/22 1,446 1,456 1,444 1,450 98,600
2023/12/21 1,450 1,453 1,435 1,443 113,500
2023/12/20 1,440 1,468 1,436 1,455 166,300
2023/12/19 1,453 1,454 1,432 1,440 207,600
2023/12/18 1,471 1,478 1,436 1,458 290,000
2023/12/15 1,465 1,489 1,465 1,480 185,200
2023/12/14 1,501 1,509 1,477 1,479 119,600
2023/12/13 1,504 1,507 1,485 1,499 142,600
2023/12/12 1,498 1,506 1,496 1,498 141,100
2023/12/11 1,483 1,494 1,481 1,490 159,500
2023/12/08 1,488 1,497 1,459 1,463 170,100
2023/12/07 1,486 1,490 1,470 1,476 128,100
2023/12/06 1,451 1,498 1,451 1,485 187,300
2023/12/05 1,468 1,469 1,451 1,451 156,400
2023/12/04 1,485 1,491 1,471 1,471 114,300
2023/12/01 1,505 1,508 1,486 1,491 173,500
2023/11/30 1,475 1,480 1,468 1,475 121,800
2023/11/29 1,471 1,480 1,469 1,475 66,600
2023/11/28 1,485 1,490 1,473 1,482 71,600
2023/11/27 1,483 1,486 1,472 1,485 69,500
2023/11/24 1,480 1,488 1,470 1,477 65,400
2023/11/22 1,456 1,478 1,451 1,465 65,800
2023/11/21 1,477 1,478 1,448 1,458 167,300
2023/11/20 1,475 1,491 1,450 1,477 262,400
2023/11/17 1,482 1,515 1,482 1,515 94,500
2023/11/16 1,502 1,516 1,483 1,490 92,800
2023/11/15 1,502 1,530 1,502 1,516 87,200
2023/11/14 1,505 1,513 1,491 1,505 77,300
2023/11/13 1,532 1,532 1,480 1,502 172,400
2023/11/10 1,490 1,532 1,471 1,532 249,500
2023/11/09 1,534 1,559 1,525 1,540 175,300
2023/11/08 1,561 1,562 1,511 1,518 163,900
2023/11/07 1,566 1,588 1,556 1,560 127,200
2023/11/06 1,588 1,592 1,553 1,588 165,300
2023/11/02 1,595 1,598 1,561 1,572 124,500
2023/11/01 1,577 1,592 1,566 1,585 104,400
2023/10/31 1,514 1,555 1,514 1,554 77,000
2023/10/30 1,554 1,554 1,513 1,516 111,500
2023/10/27 1,540 1,575 1,540 1,571 90,100
2023/10/26 1,545 1,565 1,531 1,540 65,700
2023/10/25 1,581 1,596 1,567 1,571 97,500
2023/10/24 1,551 1,572 1,521 1,568 95,500
2023/10/23 1,582 1,588 1,551 1,563 78,100
2023/10/20 1,585 1,604 1,583 1,593 124,000
2023/10/19 1,605 1,620 1,593 1,611 84,800
2023/10/18 1,651 1,651 1,620 1,630 77,900
2023/10/17 1,632 1,653 1,622 1,632 56,900
2023/10/16 1,647 1,648 1,609 1,620 63,500
2023/10/13 1,658 1,667 1,647 1,658 103,000
2023/10/12 1,645 1,678 1,641 1,674 94,500
2023/10/11 1,648 1,661 1,634 1,655 76,200
2023/10/10 1,650 1,658 1,643 1,648 74,600
2023/10/06 1,618 1,628 1,608 1,619 76,500
2023/10/05 1,576 1,602 1,572 1,602 92,000
2023/10/04 1,596 1,604 1,566 1,572 126,300
2023/10/03 1,674 1,674 1,610 1,610 76,200
2023/10/02 1,680 1,694 1,652 1,652 93,900
2023/09/29 1,709 1,709 1,666 1,680 103,500
2023/09/28 1,697 1,702 1,672 1,689 86,800
2023/09/27 1,663 1,700 1,656 1,699 102,900
2023/09/26 1,690 1,690 1,663 1,663 76,000
2023/09/25 1,693 1,709 1,679 1,694 82,200
2023/09/22 1,657 1,693 1,657 1,688 93,700
2023/09/21 1,688 1,689 1,658 1,670 63,900
2023/09/20 1,714 1,714 1,693 1,693 81,800
2023/09/19 1,701 1,716 1,690 1,716 70,100
2023/09/15 1,726 1,730 1,708 1,714 132,400
2023/09/14 1,727 1,730 1,714 1,718 74,700
2023/09/13 1,758 1,762 1,718 1,725 92,900
2023/09/12 1,706 1,758 1,705 1,758 165,200
2023/09/11 1,693 1,702 1,682 1,690 72,600
2023/09/08 1,714 1,727 1,687 1,691 136,400
2023/09/07 1,781 1,792 1,731 1,731 83,700
2023/09/06 1,770 1,795 1,767 1,791 126,100
2023/09/05 1,768 1,779 1,759 1,770 83,200
2023/09/04 1,795 1,795 1,767 1,780 93,700
2023/09/01 1,750 1,779 1,750 1,779 63,700
2023/08/31 1,757 1,777 1,751 1,766 76,400
2023/08/30 1,762 1,762 1,748 1,752 86,500
2023/08/29 1,727 1,754 1,718 1,754 80,100
2023/08/28 1,710 1,745 1,710 1,726 53,100
2023/08/25 1,686 1,707 1,664 1,707 141,600
2023/08/24 1,701 1,705 1,682 1,701 90,700
2023/08/23 1,678 1,702 1,673 1,701 79,500
2023/08/22 1,710 1,716 1,691 1,713 80,500
2023/08/21 1,700 1,712 1,695 1,706 59,800
2023/08/18 1,696 1,700 1,670 1,689 125,600
2023/08/17 1,692 1,727 1,661 1,712 105,600
2023/08/16 1,730 1,762 1,711 1,715 110,700
2023/08/15 1,756 1,760 1,723 1,737 94,200
2023/08/14 1,814 1,838 1,742 1,743 140,500
2023/08/10 1,780 1,816 1,769 1,814 383,100
2023/08/09 1,832 1,892 1,774 1,780 837,700
2023/08/08 1,642 1,657 1,624 1,632 141,400
2023/08/07 1,619 1,642 1,603 1,642 88,800
2023/08/04 1,627 1,634 1,612 1,625 79,800
2023/08/03 1,666 1,666 1,630 1,634 134,100
2023/08/02 1,687 1,714 1,678 1,692 83,100
2023/08/01 1,716 1,716 1,689 1,696 105,000
2023/07/31 1,725 1,738 1,708 1,716 116,000
2023/07/28 1,663 1,687 1,653 1,687 444,800
2023/07/27 1,683 1,684 1,665 1,682 110,300
2023/07/26 1,699 1,711 1,678 1,693 91,800
2023/07/25 1,688 1,693 1,675 1,693 69,600
2023/07/24 1,675 1,690 1,669 1,684 55,300
2023/07/21 1,665 1,673 1,659 1,665 57,900
2023/07/20 1,698 1,702 1,673 1,673 111,700
2023/07/19 1,698 1,701 1,682 1,698 71,600
2023/07/18 1,678 1,689 1,666 1,686 72,200
2023/07/14 1,678 1,685 1,661 1,674 83,600
2023/07/13 1,663 1,682 1,651 1,678 104,700
2023/07/12 1,678 1,678 1,653 1,659 164,800
2023/07/11 1,712 1,719 1,686 1,689 118,900
2023/07/10 1,726 1,736 1,700 1,702 164,800
2023/07/07 1,718 1,760 1,712 1,728 147,000
2023/07/06 1,750 1,752 1,731 1,738 119,100
2023/07/05 1,750 1,784 1,744 1,768 163,100
2023/07/04 1,745 1,768 1,736 1,757 157,400
2023/07/03 1,688 1,734 1,688 1,733 179,200
2023/06/30 1,683 1,696 1,658 1,678 141,600
2023/06/29 1,707 1,720 1,685 1,695 163,800
2023/06/28 1,695 1,716 1,686 1,715 206,100
2023/06/27 1,670 1,671 1,655 1,664 162,300
2023/06/26 1,657 1,689 1,657 1,670 202,000
2023/06/23 1,682 1,692 1,659 1,681 316,400
2023/06/22 1,630 1,675 1,630 1,666 263,100
2023/06/21 1,618 1,629 1,610 1,619 88,900
2023/06/20 1,574 1,624 1,572 1,619 185,200
2023/06/19 1,572 1,588 1,560 1,580 80,600
2023/06/16 1,566 1,569 1,543 1,569 239,300
2023/06/15 1,587 1,587 1,570 1,570 106,100
2023/06/14 1,591 1,593 1,578 1,585 109,200
2023/06/13 1,590 1,596 1,582 1,585 112,000
2023/06/12 1,573 1,583 1,552 1,583 165,600
2023/06/09 1,573 1,573 1,548 1,553 128,900
2023/06/08 1,580 1,582 1,547 1,549 108,400
2023/06/07 1,578 1,601 1,567 1,567 142,300
2023/06/06 1,570 1,602 1,567 1,586 139,600
2023/06/05 1,604 1,620 1,595 1,610 113,400
2023/06/02 1,575 1,583 1,565 1,579 122,200
2023/06/01 1,571 1,603 1,565 1,574 141,700
2023/05/31 1,612 1,613 1,572 1,577 164,100
2023/05/30 1,618 1,637 1,611 1,635 106,100
2023/05/29 1,651 1,651 1,621 1,626 116,200
2023/05/26 1,659 1,668 1,642 1,642 66,900
2023/05/25 1,648 1,650 1,631 1,640 69,700
2023/05/24 1,635 1,656 1,633 1,643 91,100
2023/05/23 1,657 1,665 1,631 1,635 80,500
2023/05/22 1,642 1,652 1,629 1,652 124,000
2023/05/19 1,692 1,695 1,656 1,658 116,300
2023/05/18 1,696 1,696 1,655 1,687 184,700
2023/05/17 1,676 1,710 1,656 1,680 159,400
2023/05/16 1,666 1,686 1,652 1,674 172,000
2023/05/15 1,643 1,672 1,621 1,647 212,300
2023/05/12 1,643 1,677 1,615 1,633 420,600
2023/05/11 1,884 1,884 1,821 1,825 197,700
2023/05/10 1,900 1,900 1,874 1,892 84,600
2023/05/09 1,870 1,894 1,867 1,889 109,900
2023/05/08 1,868 1,871 1,848 1,849 71,200
2023/05/02 1,839 1,867 1,836 1,864 123,500
2023/05/01 1,853 1,858 1,835 1,848 64,500
2023/04/28 1,828 1,844 1,815 1,844 108,600
2023/04/27 1,767 1,801 1,767 1,794 82,400
2023/04/26 1,806 1,806 1,772 1,776 99,600
2023/04/25 1,850 1,869 1,827 1,831 70,800
2023/04/24 1,810 1,843 1,810 1,841 75,600
2023/04/21 1,828 1,855 1,824 1,826 105,700
2023/04/20 1,830 1,849 1,813 1,846 112,100
2023/04/19 1,834 1,849 1,810 1,819 156,800
2023/04/18 1,842 1,842 1,818 1,837 87,300
2023/04/17 1,834 1,843 1,829 1,842 60,000
2023/04/14 1,850 1,850 1,827 1,830 88,500
2023/04/13 1,840 1,840 1,822 1,827 63,700
2023/04/12 1,825 1,850 1,823 1,848 91,200
2023/04/11 1,799 1,818 1,788 1,816 98,800
2023/04/10 1,789 1,801 1,772 1,781 80,500
2023/04/07 1,771 1,794 1,767 1,773 68,300
2023/04/06 1,780 1,782 1,754 1,773 136,600
2023/04/05 1,821 1,843 1,802 1,802 103,300
2023/04/04 1,849 1,856 1,834 1,846 112,800
2023/04/03 1,871 1,876 1,851 1,855 85,100
2023/03/31 1,849 1,881 1,849 1,859 103,300
2023/03/30 1,830 1,847 1,826 1,844 102,400
2023/03/29 1,790 1,819 1,780 1,817 130,500
2023/03/28 1,790 1,790 1,762 1,768 97,200
2023/03/27 1,777 1,777 1,748 1,764 101,400
2023/03/24 1,745 1,769 1,729 1,759 145,500
2023/03/23 1,713 1,749 1,698 1,746 149,400
2023/03/22 1,742 1,746 1,716 1,732 116,200
2023/03/20 1,730 1,736 1,699 1,703 104,300
2023/03/17 1,782 1,786 1,742 1,749 235,300
2023/03/16 1,685 1,754 1,685 1,747 162,900
2023/03/15 1,735 1,751 1,724 1,746 123,000
2023/03/14 1,716 1,730 1,686 1,707 204,700
2023/03/13 1,782 1,782 1,726 1,752 185,500
2023/03/10 1,812 1,833 1,796 1,800 296,700
2023/03/09 1,851 1,868 1,850 1,852 157,800
2023/03/08 1,865 1,890 1,861 1,877 141,300
2023/03/07 1,899 1,941 1,871 1,876 268,900
2023/03/06 1,850 1,850 1,812 1,826 157,400
2023/03/03 1,814 1,828 1,786 1,826 137,700
2023/03/02 1,831 1,837 1,808 1,814 93,100
2023/03/01 1,810 1,834 1,803 1,831 98,700
2023/02/28 1,853 1,856 1,810 1,813 206,400
2023/02/27 1,842 1,869 1,838 1,848 64,900
2023/02/24 1,809 1,849 1,809 1,831 99,000
2023/02/22 1,836 1,836 1,783 1,801 174,400
2023/02/21 1,825 1,882 1,824 1,845 111,800
2023/02/20 1,810 1,863 1,799 1,841 220,900
2023/02/17 1,770 1,804 1,763 1,786 177,400
2023/02/16 1,781 1,810 1,773 1,795 317,600
2023/02/15 1,855 1,873 1,740 1,751 489,000
2023/02/14 1,909 1,910 1,869 1,895 153,000
2023/02/13 1,919 1,925 1,875 1,880 101,000
2023/02/10 1,919 1,934 1,911 1,920 106,500
2023/02/09 1,923 1,940 1,909 1,924 86,600
2023/02/08 1,940 1,944 1,912 1,927 70,800
2023/02/07 1,920 1,934 1,919 1,933 71,800
2023/02/06 1,924 1,937 1,909 1,912 94,700
2023/02/03 1,907 1,908 1,890 1,896 99,800
2023/02/02 1,930 1,931 1,911 1,918 101,400
2023/02/01 1,935 1,947 1,919 1,920 90,200
2023/01/31 1,888 1,929 1,888 1,921 110,600
2023/01/30 1,894 1,894 1,870 1,875 152,600
2023/01/27 1,902 1,937 1,901 1,910 139,000
2023/01/26 1,909 1,910 1,882 1,886 133,200
2023/01/25 1,888 1,909 1,876 1,903 120,100
2023/01/24 1,851 1,897 1,851 1,884 172,400
2023/01/23 1,831 1,840 1,818 1,838 99,700
2023/01/20 1,800 1,814 1,770 1,809 173,800
2023/01/19 1,825 1,833 1,796 1,800 153,600
2023/01/18 1,831 1,862 1,813 1,852 109,600
2023/01/17 1,800 1,833 1,799 1,828 132,200
2023/01/16 1,813 1,823 1,797 1,798 74,000
2023/01/13 1,855 1,868 1,832 1,834 61,500
2023/01/12 1,858 1,867 1,846 1,853 74,600
2023/01/11 1,849 1,871 1,849 1,854 89,800
2023/01/10 1,855 1,869 1,835 1,846 97,600
2023/01/06 1,820 1,844 1,807 1,833 138,400
2023/01/05 1,780 1,821 1,780 1,820 101,200
2023/01/04 1,805 1,805 1,772 1,780 177,000

このページの先頭へ