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

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
2026/06/18 1,840 1,850 1,835 1,837 2,600
2026/06/17 1,840 1,840 1,838 1,840 500
2026/06/16 1,830 1,840 1,830 1,840 600
2026/06/15 1,840 1,848 1,830 1,830 3,600
2026/06/12 1,835 1,835 1,824 1,824 1,400
2026/06/11 1,831 1,836 1,827 1,827 2,000
2026/06/10 1,846 1,851 1,831 1,834 1,500
2026/06/09 1,829 1,860 1,826 1,830 1,600
2026/06/08 1,835 1,864 1,825 1,825 2,100
2026/06/05 1,841 1,843 1,836 1,837 1,600
2026/06/04 1,851 1,851 1,840 1,841 1,800
2026/06/03 1,856 1,885 1,851 1,851 1,100
2026/06/02 1,871 1,880 1,855 1,870 2,700
2026/06/01 1,853 1,870 1,851 1,870 1,700
2026/05/29 1,853 1,855 1,850 1,853 1,400
2026/05/28 1,809 1,847 1,800 1,847 5,800
2026/05/27 1,817 1,828 1,808 1,815 4,500
2026/05/26 1,834 1,845 1,826 1,826 1,900
2026/05/25 1,855 1,869 1,831 1,845 4,200
2026/05/22 1,870 1,882 1,851 1,851 4,300
2026/05/21 1,861 1,888 1,861 1,888 2,100
2026/05/20 1,888 1,888 1,856 1,870 3,600
2026/05/19 1,836 1,879 1,833 1,879 5,800
2026/05/18 1,888 1,888 1,831 1,831 6,200
2026/05/15 1,920 1,921 1,888 1,888 5,200
2026/05/14 1,931 1,994 1,899 1,920 17,300
2026/05/13 1,901 1,935 1,901 1,931 1,100
2026/05/12 1,923 1,936 1,915 1,915 2,100
2026/05/11 1,883 1,914 1,883 1,890 2,100
2026/05/08 1,900 1,907 1,883 1,883 3,100
2026/05/07 1,923 1,929 1,900 1,900 4,100
2026/05/01 1,933 1,933 1,903 1,904 1,500
2026/04/30 1,902 1,940 1,902 1,933 1,600
2026/04/28 1,902 1,923 1,881 1,902 3,700
2026/04/27 1,936 1,936 1,910 1,910 3,100
2026/04/24 1,934 1,949 1,933 1,949 900
2026/04/23 1,949 1,957 1,934 1,943 2,400
2026/04/22 1,957 1,957 1,933 1,933 11,200
2026/04/21 1,994 1,998 1,965 1,988 9,400
2026/04/20 2,022 2,023 2,000 2,017 5,300
2026/04/17 2,030 2,035 2,025 2,030 1,200
2026/04/16 2,038 2,046 2,030 2,030 2,200
2026/04/15 2,044 2,063 2,039 2,039 3,300
2026/04/14 2,074 2,075 2,041 2,041 3,600
2026/04/13 2,070 2,077 2,070 2,071 900
2026/04/10 2,102 2,102 2,069 2,070 700
2026/04/09 2,124 2,124 2,090 2,111 600
2026/04/08 2,105 2,105 2,090 2,100 2,200
2026/04/07 2,102 2,102 2,090 2,100 900
2026/04/06 2,082 2,122 2,082 2,107 2,600
2026/04/03 2,063 2,102 2,054 2,102 4,600
2026/03/27 2,269 2,269 2,213 2,231 9,200
2026/03/26 2,318 2,329 2,308 2,319 2,400
2026/03/25 2,316 2,336 2,280 2,330 4,600
2026/03/24 2,332 2,370 2,302 2,315 4,300
2026/03/23 2,454 2,454 2,319 2,320 11,000
2026/03/19 2,372 2,387 2,342 2,354 12,700
2026/03/18 2,285 2,374 2,285 2,361 7,100
2026/03/17 2,309 2,316 2,209 2,285 11,200
2026/03/16 2,268 2,319 2,268 2,318 3,900
2026/03/13 2,254 2,308 2,254 2,300 2,800
2026/03/12 2,300 2,304 2,273 2,300 8,600
2026/03/11 2,291 2,321 2,291 2,300 4,000
2026/03/10 2,288 2,328 2,288 2,291 4,700
2026/03/09 2,316 2,316 2,220 2,288 8,200
2026/03/06 2,332 2,349 2,302 2,349 3,700
2026/03/05 2,230 2,319 2,222 2,300 10,800
2026/03/04 2,199 2,235 2,187 2,220 23,800
2026/03/03 2,232 2,233 2,211 2,213 4,900
2026/03/02 2,213 2,231 2,200 2,231 5,500
2026/02/27 2,210 2,233 2,200 2,232 4,400
2026/02/26 2,229 2,229 2,180 2,195 5,100
2026/02/25 2,228 2,233 2,218 2,218 4,000
2026/02/24 2,217 2,220 2,195 2,202 9,200
2026/02/20 2,175 2,199 2,125 2,195 11,300
2026/02/19 2,098 2,135 2,091 2,125 4,300
2026/02/18 2,096 2,100 2,080 2,097 4,600
2026/02/17 2,119 2,119 2,094 2,094 4,500
2026/02/16 2,078 2,122 2,075 2,111 21,600
2026/02/13 2,017 2,061 1,975 2,061 22,700
2026/02/12 2,009 2,018 2,007 2,018 4,700
2026/02/10 2,008 2,008 1,995 2,004 4,200
2026/02/09 1,986 1,997 1,974 1,997 4,400
2026/02/06 1,950 1,974 1,949 1,969 3,200
2026/02/05 1,950 1,960 1,946 1,953 1,600
2026/02/04 1,936 1,957 1,934 1,945 1,900
2026/02/03 1,935 1,936 1,933 1,936 700
2026/02/02 1,963 1,963 1,929 1,929 5,000
2026/01/30 1,957 1,957 1,942 1,942 700
2026/01/29 1,956 1,956 1,941 1,946 2,900
2026/01/28 1,972 1,974 1,950 1,963 4,000
2026/01/27 1,965 1,978 1,965 1,970 2,100
2026/01/26 1,973 1,993 1,958 1,960 6,700
2026/01/23 2,002 2,002 1,981 1,989 4,900
2026/01/22 2,028 2,028 2,000 2,002 7,700
2026/01/21 1,987 2,010 1,972 2,010 11,400
2026/01/20 1,977 1,985 1,969 1,985 2,800
2026/01/19 1,970 1,974 1,966 1,974 1,800
2026/01/16 1,950 1,964 1,948 1,964 2,100
2026/01/15 1,942 1,952 1,940 1,950 2,500
2026/01/14 1,958 1,958 1,949 1,953 1,700
2026/01/13 1,960 1,981 1,942 1,958 8,600
2026/01/09 1,934 1,980 1,930 1,960 12,000
2026/01/08 1,934 1,935 1,919 1,935 3,100
2026/01/07 1,926 1,940 1,926 1,935 2,600
2026/01/06 1,936 1,938 1,902 1,926 8,300
2026/01/05 1,940 1,943 1,931 1,931 7,200
2025/12/30 1,939 1,941 1,933 1,935 1,900
2025/12/29 1,926 1,964 1,924 1,943 12,900
2025/12/26 1,912 1,924 1,911 1,924 2,100
2025/12/25 1,899 1,924 1,899 1,916 3,200
2025/12/24 1,912 1,917 1,901 1,901 5,800
2025/12/23 1,900 1,915 1,896 1,915 6,600
2025/12/22 1,893 1,905 1,880 1,905 11,400
2025/12/19 1,824 1,887 1,824 1,880 15,900
2025/12/18 1,810 1,818 1,810 1,813 5,000
2025/12/17 1,811 1,815 1,810 1,810 2,100
2025/12/16 1,816 1,818 1,811 1,811 3,300
2025/12/15 1,800 1,823 1,798 1,820 7,000
2025/12/12 1,802 1,806 1,801 1,801 11,700
2025/12/11 1,804 1,804 1,801 1,801 1,600
2025/12/10 1,804 1,806 1,804 1,804 2,000
2025/12/09 1,808 1,808 1,801 1,804 2,400
2025/12/08 1,821 1,821 1,806 1,809 13,900
2025/12/05 1,806 1,822 1,806 1,821 5,400
2025/12/04 1,812 1,819 1,810 1,819 3,000
2025/12/03 1,820 1,820 1,810 1,812 1,700
2025/12/02 1,815 1,820 1,810 1,810 3,300
2025/12/01 1,824 1,824 1,813 1,814 1,400
2025/11/28 1,824 1,824 1,803 1,819 4,400
2025/11/27 1,810 1,817 1,806 1,817 1,900
2025/11/26 1,812 1,822 1,810 1,819 1,700
2025/11/25 1,828 1,828 1,811 1,812 6,100
2025/11/21 1,806 1,810 1,801 1,810 6,700
2025/11/20 1,800 1,820 1,787 1,818 9,900
2025/11/19 1,787 1,792 1,781 1,787 3,600
2025/11/18 1,801 1,801 1,780 1,780 5,600
2025/11/17 1,837 1,837 1,801 1,801 5,500
2025/11/14 1,820 1,824 1,802 1,811 12,500
2025/11/13 1,790 1,902 1,790 1,813 51,100
2025/11/12 1,758 1,785 1,758 1,777 3,900
2025/11/11 1,761 1,774 1,756 1,758 3,400
2025/11/10 1,750 1,778 1,750 1,766 6,300
2025/11/07 1,760 1,760 1,738 1,750 3,800
2025/11/06 1,751 1,760 1,747 1,752 2,000
2025/11/05 1,766 1,766 1,744 1,747 7,100
2025/11/04 1,765 1,794 1,765 1,765 3,700
2025/10/31 1,781 1,781 1,756 1,776 2,700
2025/10/30 1,768 1,788 1,767 1,771 3,600
2025/10/29 1,799 1,806 1,765 1,773 15,900
2025/10/28 1,816 1,827 1,798 1,798 5,400
2025/10/27 1,821 1,827 1,817 1,827 6,700
2025/10/24 1,825 1,828 1,797 1,825 7,200
2025/10/23 1,820 1,844 1,800 1,830 9,400
2025/10/22 1,825 1,825 1,808 1,820 6,700
2025/10/21 1,817 1,828 1,794 1,828 7,300
2025/10/20 1,779 1,847 1,766 1,808 12,200
2025/10/17 1,789 1,789 1,762 1,765 4,600
2025/10/16 1,796 1,796 1,771 1,789 3,100
2025/10/15 1,761 1,780 1,761 1,780 3,600
2025/10/14 1,758 1,771 1,752 1,760 4,600
2025/10/10 1,782 1,784 1,760 1,768 7,300
2025/10/09 1,804 1,806 1,783 1,783 8,400
2025/10/08 1,812 1,823 1,801 1,807 7,500
2025/10/07 1,822 1,825 1,812 1,812 3,400
2025/10/06 1,869 1,869 1,816 1,824 5,700
2025/10/03 1,823 1,840 1,823 1,829 1,500
2025/10/02 1,825 1,841 1,815 1,823 2,300
2025/10/01 1,852 1,853 1,811 1,821 5,800
2025/09/30 1,856 1,859 1,853 1,859 1,000
2025/09/29 1,896 1,899 1,851 1,856 9,200
2025/09/26 1,910 1,932 1,910 1,927 6,500
2025/09/25 1,913 1,926 1,913 1,921 3,800
2025/09/24 1,912 1,933 1,912 1,931 7,400
2025/09/22 1,911 1,923 1,911 1,923 7,300
2025/09/19 1,934 1,934 1,910 1,922 10,000
2025/09/18 1,908 1,915 1,906 1,912 4,300
2025/09/17 1,919 1,924 1,907 1,913 6,200
2025/09/16 1,933 1,938 1,920 1,920 3,900
2025/09/12 1,919 1,926 1,918 1,919 3,900
2025/09/11 1,934 1,935 1,915 1,925 3,200
2025/09/10 1,920 1,934 1,919 1,934 2,000
2025/09/09 1,927 1,934 1,920 1,934 3,500
2025/09/08 1,928 1,933 1,923 1,929 5,800
2025/09/05 1,910 1,923 1,904 1,923 8,600
2025/09/04 1,894 1,908 1,894 1,903 4,700
2025/09/03 1,901 1,903 1,895 1,895 3,900
2025/09/02 1,896 1,901 1,893 1,901 3,700
2025/09/01 1,896 1,904 1,895 1,897 6,000
2025/08/29 1,891 1,899 1,891 1,896 5,700
2025/08/28 1,892 1,897 1,890 1,890 2,800
2025/08/27 1,903 1,903 1,887 1,893 4,500
2025/08/26 1,908 1,908 1,888 1,890 4,400
2025/08/25 1,905 1,910 1,885 1,910 18,300
2025/08/22 1,905 1,906 1,902 1,904 7,800
2025/08/21 1,904 1,906 1,896 1,905 10,000
2025/08/20 1,890 1,904 1,882 1,904 10,000
2025/08/19 1,880 1,900 1,880 1,900 3,200
2025/08/18 1,890 1,900 1,880 1,880 10,000
2025/08/15 1,896 1,896 1,880 1,889 3,400

このページの先頭へ