ナイス(8089)の株価時系列情報
ナイス(8089)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,984 | 2,041 | 1,983 | 2,010 | 7,300 |
| 2024/07/25 | 1,990 | 2,014 | 1,985 | 1,988 | 13,700 |
| 2024/07/24 | 1,992 | 2,005 | 1,983 | 1,992 | 8,100 |
| 2024/07/23 | 2,004 | 2,026 | 1,991 | 2,007 | 10,500 |
| 2024/07/22 | 2,045 | 2,045 | 1,997 | 2,012 | 14,300 |
| 2024/07/19 | 2,048 | 2,048 | 2,000 | 2,045 | 10,900 |
| 2024/07/18 | 2,007 | 2,044 | 2,007 | 2,043 | 7,800 |
| 2024/07/17 | 1,970 | 2,025 | 1,970 | 2,019 | 5,700 |
| 2024/07/16 | 1,930 | 2,003 | 1,930 | 1,970 | 17,400 |
| 2024/07/12 | 1,921 | 1,960 | 1,921 | 1,930 | 8,600 |
| 2024/07/11 | 1,896 | 1,981 | 1,896 | 1,921 | 27,200 |
| 2024/07/10 | 1,915 | 1,915 | 1,892 | 1,895 | 14,900 |
| 2024/07/09 | 1,979 | 1,979 | 1,915 | 1,915 | 23,000 |
| 2024/07/08 | 2,015 | 2,015 | 1,974 | 1,984 | 11,000 |
| 2024/07/05 | 2,009 | 2,009 | 1,975 | 1,995 | 9,900 |
| 2024/07/04 | 2,000 | 2,000 | 1,985 | 1,987 | 3,200 |
| 2024/07/03 | 2,032 | 2,032 | 1,981 | 2,000 | 9,800 |
| 2024/07/02 | 2,005 | 2,035 | 2,005 | 2,032 | 14,100 |
| 2024/07/01 | 2,014 | 2,015 | 1,979 | 2,003 | 14,000 |
| 2024/06/28 | 2,008 | 2,011 | 1,973 | 2,008 | 24,400 |
| 2024/06/27 | 1,890 | 2,039 | 1,889 | 1,994 | 81,500 |
| 2024/06/26 | 1,884 | 1,894 | 1,878 | 1,893 | 3,700 |
| 2024/06/25 | 1,849 | 1,896 | 1,849 | 1,885 | 10,200 |
| 2024/06/24 | 1,873 | 1,879 | 1,857 | 1,857 | 8,300 |
| 2024/06/21 | 1,840 | 1,855 | 1,826 | 1,848 | 8,100 |
| 2024/06/20 | 1,825 | 1,844 | 1,823 | 1,823 | 4,400 |
| 2024/06/19 | 1,840 | 1,840 | 1,820 | 1,822 | 1,200 |
| 2024/06/18 | 1,860 | 1,879 | 1,841 | 1,841 | 4,100 |
| 2024/06/17 | 1,862 | 1,870 | 1,842 | 1,860 | 1,400 |
| 2024/06/14 | 1,823 | 1,868 | 1,808 | 1,868 | 7,200 |
| 2024/06/13 | 1,878 | 1,878 | 1,806 | 1,806 | 4,800 |
| 2024/06/12 | 1,810 | 1,873 | 1,790 | 1,864 | 7,200 |
| 2024/06/11 | 1,822 | 1,846 | 1,805 | 1,805 | 3,000 |
| 2024/06/10 | 1,825 | 1,843 | 1,818 | 1,822 | 2,300 |
| 2024/06/07 | 1,832 | 1,834 | 1,775 | 1,823 | 5,400 |
| 2024/06/06 | 1,877 | 1,877 | 1,830 | 1,832 | 4,600 |
| 2024/06/05 | 1,875 | 1,895 | 1,875 | 1,877 | 1,500 |
| 2024/06/04 | 1,909 | 1,909 | 1,878 | 1,895 | 7,800 |
| 2024/06/03 | 1,919 | 1,930 | 1,909 | 1,909 | 2,900 |
| 2024/05/31 | 1,877 | 1,920 | 1,877 | 1,920 | 8,900 |
| 2024/05/30 | 1,800 | 1,880 | 1,800 | 1,877 | 12,100 |
| 2024/05/29 | 1,853 | 1,859 | 1,800 | 1,803 | 7,300 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,858 | 4,800 |
| 2024/05/27 | 1,894 | 1,906 | 1,876 | 1,876 | 3,100 |
| 2024/05/24 | 1,881 | 1,910 | 1,874 | 1,893 | 6,800 |
| 2024/05/23 | 1,904 | 1,904 | 1,874 | 1,898 | 6,800 |
| 2024/05/22 | 1,953 | 1,953 | 1,858 | 1,886 | 21,100 |
| 2024/05/21 | 1,900 | 1,926 | 1,874 | 1,913 | 12,200 |
| 2024/05/20 | 1,804 | 1,885 | 1,804 | 1,880 | 22,800 |
| 2024/05/17 | 1,801 | 1,839 | 1,797 | 1,822 | 5,200 |
| 2024/05/16 | 1,826 | 1,826 | 1,780 | 1,801 | 5,200 |
| 2024/05/15 | 1,810 | 1,832 | 1,789 | 1,800 | 7,900 |
| 2024/05/14 | 1,761 | 1,850 | 1,761 | 1,833 | 52,400 |
| 2024/05/13 | 1,773 | 1,792 | 1,761 | 1,782 | 2,000 |
| 2024/05/10 | 1,801 | 1,801 | 1,785 | 1,787 | 1,500 |
| 2024/05/09 | 1,766 | 1,810 | 1,763 | 1,801 | 4,500 |
| 2024/05/08 | 1,795 | 1,795 | 1,750 | 1,753 | 6,600 |
| 2024/05/07 | 1,780 | 1,795 | 1,755 | 1,795 | 3,300 |
| 2024/05/02 | 1,796 | 1,796 | 1,710 | 1,767 | 6,700 |
| 2024/05/01 | 1,725 | 1,850 | 1,725 | 1,794 | 20,300 |
| 2024/04/30 | 1,739 | 1,759 | 1,719 | 1,737 | 5,400 |
| 2024/04/26 | 1,741 | 1,779 | 1,712 | 1,742 | 67,900 |
| 2024/04/25 | 1,786 | 1,801 | 1,736 | 1,768 | 10,700 |
| 2024/04/24 | 1,733 | 1,768 | 1,728 | 1,761 | 7,800 |
| 2024/04/23 | 1,748 | 1,760 | 1,721 | 1,733 | 6,300 |
| 2024/04/22 | 1,779 | 1,779 | 1,704 | 1,738 | 11,600 |
| 2024/04/19 | 1,740 | 1,740 | 1,664 | 1,710 | 15,800 |
| 2024/04/18 | 1,670 | 1,731 | 1,663 | 1,731 | 9,100 |
| 2024/04/17 | 1,726 | 1,749 | 1,663 | 1,665 | 11,000 |
| 2024/04/16 | 1,752 | 1,769 | 1,706 | 1,716 | 10,500 |
| 2024/04/15 | 1,770 | 1,796 | 1,761 | 1,761 | 8,700 |
| 2024/04/12 | 1,820 | 1,821 | 1,786 | 1,786 | 8,500 |
| 2024/04/11 | 1,818 | 1,849 | 1,795 | 1,818 | 10,500 |
| 2024/04/10 | 1,800 | 1,878 | 1,800 | 1,829 | 10,900 |
| 2024/04/09 | 1,820 | 1,838 | 1,788 | 1,820 | 12,500 |
| 2024/04/08 | 1,820 | 1,839 | 1,801 | 1,820 | 6,400 |
| 2024/04/05 | 1,819 | 1,840 | 1,795 | 1,807 | 6,400 |
| 2024/04/04 | 1,791 | 1,852 | 1,791 | 1,839 | 13,500 |
| 2024/04/03 | 1,750 | 1,825 | 1,750 | 1,791 | 9,200 |
| 2024/04/02 | 1,772 | 1,784 | 1,740 | 1,776 | 6,400 |
| 2024/04/01 | 1,820 | 1,820 | 1,763 | 1,785 | 9,600 |
| 2024/03/29 | 1,779 | 1,830 | 1,777 | 1,820 | 7,300 |
| 2024/03/28 | 1,780 | 1,833 | 1,779 | 1,779 | 8,500 |
| 2024/03/27 | 1,748 | 1,803 | 1,741 | 1,797 | 8,800 |
| 2024/03/26 | 1,736 | 1,754 | 1,700 | 1,734 | 6,700 |
| 2024/03/25 | 1,765 | 1,778 | 1,736 | 1,750 | 13,600 |
| 2024/03/22 | 1,795 | 1,798 | 1,743 | 1,761 | 11,100 |
| 2024/03/21 | 1,745 | 1,763 | 1,731 | 1,756 | 20,500 |
| 2024/03/19 | 1,654 | 1,710 | 1,654 | 1,709 | 7,800 |
| 2024/03/18 | 1,640 | 1,655 | 1,630 | 1,641 | 6,700 |
| 2024/03/15 | 1,584 | 1,611 | 1,584 | 1,611 | 4,000 |
| 2024/03/14 | 1,587 | 1,587 | 1,570 | 1,584 | 2,100 |
| 2024/03/13 | 1,587 | 1,589 | 1,570 | 1,584 | 3,200 |
| 2024/03/12 | 1,561 | 1,590 | 1,555 | 1,590 | 2,200 |
| 2024/03/11 | 1,561 | 1,607 | 1,559 | 1,576 | 8,400 |
| 2024/03/08 | 1,552 | 1,586 | 1,552 | 1,582 | 8,500 |
| 2024/03/07 | 1,560 | 1,567 | 1,547 | 1,567 | 3,000 |
| 2024/03/06 | 1,546 | 1,562 | 1,544 | 1,562 | 5,200 |
| 2024/03/05 | 1,522 | 1,556 | 1,522 | 1,550 | 4,200 |
| 2024/03/04 | 1,542 | 1,542 | 1,518 | 1,530 | 8,900 |
| 2024/03/01 | 1,546 | 1,559 | 1,531 | 1,542 | 2,300 |
| 2024/02/29 | 1,567 | 1,567 | 1,537 | 1,543 | 7,200 |
| 2024/02/28 | 1,564 | 1,589 | 1,558 | 1,561 | 6,100 |
| 2024/02/27 | 1,585 | 1,591 | 1,562 | 1,574 | 7,600 |
| 2024/02/26 | 1,634 | 1,635 | 1,586 | 1,587 | 5,700 |
| 2024/02/22 | 1,650 | 1,650 | 1,621 | 1,627 | 6,900 |
| 2024/02/21 | 1,615 | 1,618 | 1,589 | 1,618 | 9,000 |
| 2024/02/20 | 1,601 | 1,616 | 1,585 | 1,600 | 4,700 |
| 2024/02/19 | 1,566 | 1,610 | 1,560 | 1,601 | 5,500 |
| 2024/02/16 | 1,566 | 1,568 | 1,543 | 1,566 | 5,300 |
| 2024/02/15 | 1,552 | 1,571 | 1,525 | 1,550 | 14,100 |
| 2024/02/14 | 1,603 | 1,621 | 1,560 | 1,560 | 10,000 |
| 2024/02/13 | 1,598 | 1,628 | 1,598 | 1,628 | 7,300 |
| 2024/02/09 | 1,584 | 1,600 | 1,584 | 1,586 | 2,000 |
| 2024/02/08 | 1,588 | 1,604 | 1,580 | 1,601 | 4,900 |
| 2024/02/07 | 1,577 | 1,598 | 1,577 | 1,587 | 4,500 |
| 2024/02/06 | 1,608 | 1,609 | 1,567 | 1,567 | 7,000 |
| 2024/02/05 | 1,596 | 1,625 | 1,596 | 1,625 | 2,900 |
| 2024/02/02 | 1,606 | 1,639 | 1,592 | 1,596 | 4,800 |
| 2024/02/01 | 1,624 | 1,625 | 1,603 | 1,605 | 6,800 |
| 2024/01/31 | 1,607 | 1,635 | 1,607 | 1,624 | 6,200 |
| 2024/01/30 | 1,610 | 1,610 | 1,580 | 1,595 | 43,900 |
| 2024/01/29 | 1,565 | 1,614 | 1,564 | 1,604 | 10,200 |
| 2024/01/26 | 1,576 | 1,578 | 1,555 | 1,562 | 11,300 |
| 2024/01/25 | 1,607 | 1,619 | 1,579 | 1,579 | 9,200 |
| 2024/01/24 | 1,596 | 1,602 | 1,582 | 1,588 | 8,000 |
| 2024/01/23 | 1,630 | 1,630 | 1,600 | 1,601 | 10,200 |
| 2024/01/22 | 1,639 | 1,639 | 1,612 | 1,620 | 11,500 |
| 2024/01/19 | 1,598 | 1,605 | 1,561 | 1,605 | 12,300 |
| 2024/01/18 | 1,606 | 1,622 | 1,570 | 1,570 | 8,700 |
| 2024/01/17 | 1,620 | 1,664 | 1,600 | 1,600 | 11,100 |
| 2024/01/16 | 1,643 | 1,650 | 1,604 | 1,614 | 11,700 |
| 2024/01/15 | 1,647 | 1,665 | 1,624 | 1,642 | 11,100 |
| 2024/01/12 | 1,688 | 1,688 | 1,632 | 1,647 | 16,100 |
| 2024/01/11 | 1,700 | 1,722 | 1,681 | 1,698 | 7,300 |
| 2024/01/10 | 1,709 | 1,712 | 1,688 | 1,688 | 4,300 |
| 2024/01/09 | 1,708 | 1,730 | 1,701 | 1,709 | 2,400 |
| 2024/01/05 | 1,699 | 1,733 | 1,695 | 1,708 | 6,900 |
| 2024/01/04 | 1,709 | 1,717 | 1,659 | 1,716 | 6,000 |
| 2023/12/29 | 1,658 | 1,705 | 1,617 | 1,701 | 7,300 |
| 2023/12/28 | 1,690 | 1,717 | 1,622 | 1,658 | 11,900 |
| 2023/12/27 | 1,676 | 1,703 | 1,676 | 1,703 | 7,700 |
| 2023/12/26 | 1,663 | 1,689 | 1,656 | 1,674 | 6,500 |
| 2023/12/25 | 1,604 | 1,659 | 1,604 | 1,652 | 7,100 |
| 2023/12/22 | 1,606 | 1,617 | 1,571 | 1,604 | 13,500 |
| 2023/12/21 | 1,602 | 1,602 | 1,565 | 1,581 | 12,300 |
| 2023/12/20 | 1,569 | 1,569 | 1,542 | 1,562 | 5,000 |
| 2023/12/19 | 1,556 | 1,559 | 1,538 | 1,553 | 4,400 |
| 2023/12/18 | 1,563 | 1,571 | 1,542 | 1,550 | 3,900 |
| 2023/12/15 | 1,568 | 1,582 | 1,547 | 1,566 | 7,500 |
| 2023/12/14 | 1,570 | 1,570 | 1,549 | 1,549 | 1,800 |
| 2023/12/13 | 1,585 | 1,598 | 1,573 | 1,590 | 3,500 |
| 2023/12/12 | 1,606 | 1,649 | 1,584 | 1,585 | 12,600 |
| 2023/12/11 | 1,587 | 1,612 | 1,576 | 1,612 | 3,600 |
| 2023/12/08 | 1,606 | 1,618 | 1,542 | 1,547 | 8,800 |
| 2023/12/07 | 1,655 | 1,655 | 1,620 | 1,620 | 4,600 |
| 2023/12/06 | 1,699 | 1,707 | 1,655 | 1,657 | 13,300 |
| 2023/12/05 | 1,606 | 1,664 | 1,606 | 1,619 | 14,100 |
| 2023/12/04 | 1,590 | 1,590 | 1,568 | 1,581 | 3,400 |
| 2023/12/01 | 1,612 | 1,613 | 1,584 | 1,598 | 2,500 |
| 2023/11/30 | 1,598 | 1,619 | 1,598 | 1,619 | 3,300 |
| 2023/11/29 | 1,600 | 1,619 | 1,600 | 1,614 | 5,100 |
| 2023/11/28 | 1,582 | 1,619 | 1,578 | 1,619 | 7,200 |
| 2023/11/27 | 1,619 | 1,626 | 1,567 | 1,567 | 3,100 |
| 2023/11/24 | 1,632 | 1,663 | 1,610 | 1,619 | 10,200 |
| 2023/11/22 | 1,648 | 1,688 | 1,620 | 1,632 | 22,700 |
| 2023/11/21 | 1,638 | 1,660 | 1,606 | 1,632 | 19,200 |
| 2023/11/20 | 1,536 | 1,645 | 1,536 | 1,612 | 22,900 |
| 2023/11/17 | 1,488 | 1,545 | 1,488 | 1,543 | 17,700 |
| 2023/11/16 | 1,468 | 1,498 | 1,468 | 1,476 | 2,500 |
| 2023/11/15 | 1,459 | 1,489 | 1,429 | 1,468 | 5,200 |
| 2023/11/14 | 1,460 | 1,478 | 1,455 | 1,457 | 4,800 |
| 2023/11/13 | 1,478 | 1,478 | 1,440 | 1,458 | 5,500 |
| 2023/11/10 | 1,420 | 1,470 | 1,420 | 1,469 | 14,100 |
| 2023/11/09 | 1,422 | 1,452 | 1,418 | 1,450 | 4,400 |
| 2023/11/08 | 1,447 | 1,450 | 1,402 | 1,414 | 7,700 |
| 2023/11/07 | 1,432 | 1,453 | 1,432 | 1,453 | 3,100 |
| 2023/11/06 | 1,446 | 1,451 | 1,430 | 1,432 | 5,200 |
| 2023/11/02 | 1,426 | 1,454 | 1,426 | 1,445 | 9,400 |
| 2023/11/01 | 1,439 | 1,453 | 1,421 | 1,450 | 7,100 |
| 2023/10/31 | 1,400 | 1,428 | 1,392 | 1,415 | 12,700 |
| 2023/10/30 | 1,451 | 1,451 | 1,387 | 1,387 | 34,600 |
| 2023/10/27 | 1,418 | 1,461 | 1,418 | 1,461 | 6,500 |
| 2023/10/26 | 1,412 | 1,428 | 1,381 | 1,418 | 10,400 |
| 2023/10/25 | 1,399 | 1,428 | 1,399 | 1,412 | 7,000 |
| 2023/10/24 | 1,420 | 1,420 | 1,377 | 1,392 | 11,600 |
| 2023/10/23 | 1,437 | 1,437 | 1,410 | 1,410 | 10,000 |
| 2023/10/20 | 1,439 | 1,440 | 1,412 | 1,427 | 10,400 |
| 2023/10/19 | 1,409 | 1,420 | 1,405 | 1,409 | 3,600 |
| 2023/10/18 | 1,426 | 1,440 | 1,410 | 1,417 | 5,200 |
| 2023/10/17 | 1,425 | 1,436 | 1,407 | 1,417 | 7,200 |
| 2023/10/16 | 1,428 | 1,431 | 1,412 | 1,425 | 5,200 |
| 2023/10/13 | 1,452 | 1,474 | 1,423 | 1,423 | 7,500 |
| 2023/10/12 | 1,461 | 1,480 | 1,450 | 1,474 | 11,600 |
| 2023/10/11 | 1,476 | 1,476 | 1,464 | 1,468 | 2,800 |
| 2023/10/10 | 1,442 | 1,478 | 1,442 | 1,476 | 6,400 |
| 2023/10/06 | 1,440 | 1,471 | 1,432 | 1,442 | 9,800 |
| 2023/10/05 | 1,420 | 1,440 | 1,417 | 1,426 | 8,900 |
| 2023/10/04 | 1,430 | 1,430 | 1,390 | 1,409 | 19,700 |
| 2023/10/03 | 1,454 | 1,457 | 1,431 | 1,431 | 8,800 |