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
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
2023/10/02 1,459 1,486 1,454 1,454 6,600
2023/09/29 1,483 1,487 1,455 1,459 8,300
2023/09/28 1,483 1,502 1,479 1,483 7,900
2023/09/27 1,450 1,503 1,450 1,503 14,700
2023/09/26 1,491 1,495 1,477 1,478 8,200
2023/09/25 1,502 1,521 1,491 1,491 7,100
2023/09/22 1,519 1,520 1,473 1,505 19,300
2023/09/21 1,518 1,523 1,491 1,495 11,700
2023/09/20 1,533 1,533 1,503 1,504 9,100
2023/09/19 1,528 1,528 1,505 1,523 8,200
2023/09/15 1,529 1,537 1,528 1,528 6,800
2023/09/14 1,505 1,520 1,497 1,518 6,500
2023/09/13 1,527 1,528 1,498 1,505 9,200
2023/09/12 1,510 1,542 1,510 1,541 2,300
2023/09/11 1,500 1,509 1,500 1,509 2,200
2023/09/08 1,503 1,511 1,490 1,494 12,100
2023/09/07 1,523 1,528 1,506 1,523 8,300
2023/09/06 1,543 1,545 1,531 1,531 2,700
2023/09/05 1,537 1,545 1,535 1,545 4,000
2023/09/04 1,536 1,550 1,526 1,547 5,200
2023/09/01 1,534 1,542 1,522 1,522 3,600
2023/08/31 1,534 1,537 1,520 1,522 5,400
2023/08/30 1,541 1,550 1,520 1,520 3,500
2023/08/29 1,539 1,544 1,538 1,539 1,300
2023/08/28 1,524 1,547 1,524 1,527 1,900
2023/08/25 1,502 1,515 1,502 1,506 2,000
2023/08/24 1,504 1,525 1,504 1,520 5,800
2023/08/23 1,513 1,516 1,503 1,509 1,900
2023/08/22 1,527 1,527 1,507 1,513 2,600
2023/08/21 1,519 1,520 1,505 1,513 5,200
2023/08/18 1,516 1,518 1,497 1,509 7,900
2023/08/17 1,501 1,518 1,500 1,516 13,600
2023/08/16 1,509 1,527 1,506 1,512 7,900
2023/08/15 1,518 1,525 1,505 1,508 5,800
2023/08/14 1,529 1,549 1,512 1,516 7,600
2023/08/10 1,517 1,550 1,492 1,529 33,500
2023/08/09 1,532 1,534 1,513 1,517 8,200
2023/08/08 1,550 1,551 1,528 1,532 4,800
2023/08/07 1,529 1,539 1,524 1,537 4,300
2023/08/04 1,488 1,533 1,488 1,533 9,400
2023/08/03 1,531 1,535 1,511 1,511 10,300
2023/08/02 1,551 1,561 1,542 1,543 5,000
2023/08/01 1,564 1,573 1,552 1,565 5,700
2023/07/31 1,565 1,572 1,555 1,564 10,000
2023/07/28 1,510 1,550 1,500 1,550 61,500
2023/07/27 1,535 1,539 1,513 1,515 10,100
2023/07/26 1,533 1,535 1,510 1,535 9,000
2023/07/25 1,505 1,537 1,505 1,523 12,100
2023/07/24 1,515 1,515 1,489 1,512 14,100
2023/07/21 1,498 1,498 1,482 1,492 10,800
2023/07/20 1,462 1,498 1,462 1,498 11,400
2023/07/19 1,456 1,479 1,446 1,475 11,200
2023/07/18 1,454 1,467 1,443 1,443 4,600
2023/07/14 1,466 1,466 1,440 1,454 7,900
2023/07/13 1,445 1,464 1,434 1,458 10,200
2023/07/12 1,451 1,459 1,431 1,445 9,700
2023/07/11 1,491 1,491 1,453 1,458 10,500
2023/07/10 1,489 1,502 1,477 1,477 11,000
2023/07/07 1,490 1,510 1,474 1,488 7,600
2023/07/06 1,508 1,511 1,500 1,501 5,600
2023/07/05 1,507 1,507 1,484 1,503 7,500
2023/07/04 1,498 1,508 1,491 1,503 4,600
2023/07/03 1,498 1,517 1,488 1,497 1,800
2023/06/30 1,513 1,513 1,492 1,499 5,800
2023/06/29 1,513 1,513 1,484 1,511 6,900
2023/06/28 1,465 1,520 1,465 1,513 9,100
2023/06/27 1,462 1,465 1,440 1,465 4,800
2023/06/26 1,486 1,486 1,458 1,463 4,100
2023/06/23 1,486 1,498 1,468 1,477 6,700
2023/06/22 1,496 1,510 1,485 1,491 5,900
2023/06/21 1,481 1,484 1,468 1,484 6,900
2023/06/20 1,481 1,495 1,472 1,481 4,700
2023/06/19 1,487 1,510 1,486 1,497 7,000
2023/06/16 1,498 1,498 1,472 1,488 7,600
2023/06/15 1,474 1,505 1,466 1,485 8,000
2023/06/14 1,447 1,478 1,447 1,474 5,700
2023/06/13 1,457 1,468 1,447 1,447 4,600
2023/06/12 1,450 1,460 1,435 1,451 4,900
2023/06/09 1,440 1,450 1,433 1,441 7,600
2023/06/08 1,413 1,436 1,410 1,432 10,000
2023/06/07 1,402 1,426 1,378 1,413 15,200
2023/06/06 1,400 1,430 1,397 1,412 5,800

このページの先頭へ