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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/14 | 1,889 | 1,890 | 1,880 | 1,888 | 3,300 |
| 2025/08/13 | 1,907 | 1,908 | 1,889 | 1,889 | 6,600 |
| 2025/08/12 | 1,895 | 1,911 | 1,875 | 1,906 | 13,000 |
| 2025/08/08 | 1,848 | 1,956 | 1,848 | 1,880 | 25,200 |
| 2025/08/07 | 1,851 | 1,851 | 1,835 | 1,837 | 3,400 |
| 2025/08/06 | 1,840 | 1,859 | 1,836 | 1,851 | 3,100 |
| 2025/08/05 | 1,855 | 1,855 | 1,845 | 1,845 | 4,900 |
| 2025/08/04 | 1,846 | 1,860 | 1,845 | 1,851 | 6,000 |
| 2025/08/01 | 1,861 | 1,861 | 1,849 | 1,849 | 6,000 |
| 2025/07/31 | 1,859 | 1,873 | 1,846 | 1,847 | 8,200 |
| 2025/07/30 | 1,840 | 1,870 | 1,837 | 1,859 | 7,400 |
| 2025/07/29 | 1,829 | 1,833 | 1,810 | 1,830 | 12,200 |
| 2025/07/28 | 1,729 | 1,800 | 1,729 | 1,800 | 10,200 |
| 2025/07/25 | 1,719 | 1,726 | 1,708 | 1,714 | 2,200 |
| 2025/07/24 | 1,718 | 1,727 | 1,708 | 1,708 | 4,700 |
| 2025/07/23 | 1,725 | 1,727 | 1,717 | 1,718 | 3,300 |
| 2025/07/22 | 1,759 | 1,759 | 1,708 | 1,726 | 11,700 |
| 2025/07/18 | 1,714 | 1,715 | 1,702 | 1,706 | 11,900 |
| 2025/07/17 | 1,693 | 1,698 | 1,692 | 1,698 | 3,000 |
| 2025/07/16 | 1,707 | 1,707 | 1,691 | 1,691 | 3,500 |
| 2025/07/15 | 1,706 | 1,710 | 1,701 | 1,701 | 6,000 |
| 2025/07/14 | 1,701 | 1,710 | 1,700 | 1,705 | 2,900 |
| 2025/07/11 | 1,710 | 1,710 | 1,701 | 1,701 | 2,600 |
| 2025/07/10 | 1,712 | 1,712 | 1,690 | 1,707 | 3,300 |
| 2025/07/09 | 1,691 | 1,695 | 1,690 | 1,690 | 2,400 |
| 2025/07/08 | 1,699 | 1,703 | 1,691 | 1,691 | 2,600 |
| 2025/07/07 | 1,718 | 1,725 | 1,702 | 1,702 | 8,800 |
| 2025/07/04 | 1,695 | 1,695 | 1,676 | 1,695 | 8,400 |
| 2025/07/03 | 1,675 | 1,676 | 1,661 | 1,676 | 1,800 |
| 2025/07/02 | 1,669 | 1,669 | 1,657 | 1,662 | 2,100 |
| 2025/07/01 | 1,670 | 1,671 | 1,659 | 1,665 | 3,000 |
| 2025/06/30 | 1,660 | 1,675 | 1,655 | 1,664 | 3,500 |
| 2025/06/27 | 1,660 | 1,663 | 1,653 | 1,653 | 1,500 |
| 2025/06/26 | 1,670 | 1,670 | 1,650 | 1,654 | 3,600 |
| 2025/06/25 | 1,664 | 1,668 | 1,660 | 1,668 | 2,800 |
| 2025/06/24 | 1,665 | 1,670 | 1,661 | 1,664 | 2,500 |
| 2025/06/23 | 1,679 | 1,679 | 1,658 | 1,665 | 6,800 |
| 2025/06/20 | 1,638 | 1,641 | 1,625 | 1,641 | 7,000 |
| 2025/06/19 | 1,631 | 1,632 | 1,614 | 1,625 | 3,400 |
| 2025/06/18 | 1,629 | 1,636 | 1,620 | 1,636 | 1,500 |
| 2025/06/17 | 1,627 | 1,628 | 1,615 | 1,620 | 3,500 |
| 2025/06/16 | 1,640 | 1,640 | 1,623 | 1,624 | 1,600 |
| 2025/06/13 | 1,627 | 1,629 | 1,622 | 1,622 | 2,800 |
| 2025/06/12 | 1,648 | 1,648 | 1,627 | 1,627 | 2,200 |
| 2025/06/11 | 1,634 | 1,640 | 1,628 | 1,640 | 2,300 |
| 2025/06/10 | 1,650 | 1,650 | 1,625 | 1,634 | 5,900 |
| 2025/06/09 | 1,630 | 1,663 | 1,630 | 1,651 | 6,300 |
| 2025/06/06 | 1,620 | 1,620 | 1,620 | 1,620 | 800 |
| 2025/06/05 | 1,623 | 1,627 | 1,612 | 1,620 | 2,600 |
| 2025/06/04 | 1,621 | 1,638 | 1,621 | 1,623 | 3,800 |
| 2025/06/03 | 1,626 | 1,626 | 1,615 | 1,621 | 1,200 |
| 2025/06/02 | 1,620 | 1,630 | 1,620 | 1,627 | 800 |
| 2025/05/30 | 1,639 | 1,639 | 1,617 | 1,620 | 1,900 |
| 2025/05/29 | 1,639 | 1,643 | 1,612 | 1,642 | 1,900 |
| 2025/05/28 | 1,614 | 1,618 | 1,610 | 1,610 | 2,700 |
| 2025/05/27 | 1,624 | 1,642 | 1,600 | 1,612 | 4,400 |
| 2025/05/26 | 1,635 | 1,640 | 1,618 | 1,640 | 2,000 |
| 2025/05/23 | 1,606 | 1,628 | 1,606 | 1,628 | 2,500 |
| 2025/05/22 | 1,640 | 1,640 | 1,602 | 1,602 | 9,800 |
| 2025/05/21 | 1,657 | 1,657 | 1,635 | 1,635 | 6,900 |
| 2025/05/20 | 1,663 | 1,672 | 1,639 | 1,644 | 10,800 |
| 2025/05/19 | 1,650 | 1,660 | 1,649 | 1,659 | 2,400 |