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
1992/12/30 500 500 487 487 242,000
1992/12/29 480 505 480 500 455,000
1992/12/28 464 485 464 480 160,000
1992/12/25 464 465 464 465 43,000
1992/12/24 480 480 466 470 113,000
1992/12/22 462 480 462 480 153,000
1992/12/21 480 485 461 461 83,000
1992/12/18 450 470 450 470 141,000
1992/12/17 457 457 447 455 64,000
1992/12/16 455 465 455 457 143,000
1992/12/15 465 465 455 460 78,000
1992/12/14 481 483 475 475 102,000
1992/12/11 485 490 482 486 137,000
1992/12/10 482 492 480 486 170,000
1992/12/09 461 482 461 482 98,000
1992/12/08 455 461 455 461 33,000
1992/12/07 465 465 443 446 79,000
1992/12/04 460 461 460 460 43,000
1992/12/03 474 474 450 450 125,000
1992/12/02 466 471 466 470 56,000
1992/12/01 479 484 476 476 84,000
1992/11/30 461 470 460 464 126,000
1992/11/27 462 470 460 461 84,000
1992/11/26 479 479 471 472 59,000
1992/11/25 485 485 480 484 51,000
1992/11/24 451 502 451 485 130,000
1992/11/20 455 455 441 450 76,000
1992/11/19 459 459 450 450 97,000
1992/11/18 435 436 430 436 88,000
1992/11/17 447 447 443 443 22,000
1992/11/16 450 450 448 448 33,000
1992/11/13 454 464 448 461 74,000
1992/11/12 448 455 445 454 142,000
1992/11/11 464 468 448 450 151,000
1992/11/10 464 469 462 464 168,000
1992/11/09 468 469 468 468 44,000
1992/11/06 485 485 480 485 70,000
1992/11/05 481 490 480 480 142,000
1992/11/04 484 484 479 480 70,000
1992/11/02 473 483 470 474 131,000
1992/10/30 500 500 483 483 98,000
1992/10/29 509 518 500 500 410,000
1992/10/28 489 519 489 508 265,000
1992/10/27 483 485 483 483 140,000
1992/10/26 485 485 483 483 64,000
1992/10/23 485 485 485 485 85,000
1992/10/22 489 489 483 485 67,000
1992/10/21 475 488 475 480 172,000
1992/10/20 483 484 475 475 153,000
1992/10/19 483 490 477 483 88,000
1992/10/16 484 487 481 483 72,000
1992/10/15 489 490 483 484 63,000
1992/10/14 509 510 492 492 283,000
1992/10/13 488 510 486 510 611,000
1992/10/12 478 484 478 484 392,000
1992/10/09 448 478 448 478 243,000
1992/10/08 449 450 444 449 156,000
1992/10/07 435 449 431 449 146,000
1992/10/06 420 430 420 430 31,000
1992/10/05 431 431 420 424 63,000
1992/10/02 432 432 422 432 98,000
1992/10/01 420 423 420 422 74,000
1992/09/30 471 471 450 450 42,000
1992/09/29 474 475 461 472 1,651,000
1992/09/28 469 476 468 475 514,000
1992/09/25 455 469 440 469 123,000
1992/09/24 451 455 451 455 128,000
1992/09/22 450 450 431 431 248,000
1992/09/21 444 452 439 451 133,000
1992/09/18 431 444 430 444 94,000
1992/09/17 444 444 439 443 177,000
1992/09/16 443 444 432 439 87,000
1992/09/14 460 460 443 443 28,000
1992/09/11 460 460 450 450 75,000
1992/09/10 470 473 450 450 227,000
1992/09/09 451 463 451 460 182,000
1992/09/08 470 470 451 451 143,000
1992/09/07 460 470 460 465 89,000
1992/09/04 472 475 455 455 167,000
1992/09/03 480 480 465 472 254,000
1992/09/02 470 480 465 480 573,000
1992/09/01 480 499 475 480 570,000
1992/08/31 430 473 429 470 834,000
1992/08/28 400 419 390 419 333,000
1992/08/27 380 400 380 390 489,000
1992/08/26 380 384 360 360 253,000
1992/08/25 405 409 385 385 396,000
1992/08/24 425 425 420 420 293,000
1992/08/21 329 335 326 335 189,000
1992/08/20 280 318 280 315 174,000
1992/08/19 270 273 266 270 121,000
1992/08/18 284 284 260 260 91,000
1992/08/17 270 274 268 274 144,000
1992/08/14 278 278 255 270 183,000
1992/08/13 290 290 279 279 268,000
1992/08/12 320 320 290 290 95,000
1992/08/11 346 346 320 320 86,000
1992/08/10 368 368 345 346 63,000
1992/08/07 384 384 368 368 25,000
1992/08/06 390 392 384 384 29,000
1992/08/05 392 397 392 392 82,000
1992/08/04 395 395 391 391 58,000
1992/08/03 398 398 398 398 5,000
1992/07/31 380 400 379 380 40,000
1992/07/30 380 388 376 380 73,000
1992/07/29 388 390 379 380 72,000
1992/07/28 385 389 370 388 90,000
1992/07/27 396 396 382 383 67,000
1992/07/24 390 390 375 381 80,000
1992/07/23 357 384 356 384 59,000
1992/07/22 395 395 355 356 129,000
1992/07/21 398 399 391 391 29,000
1992/07/20 400 400 391 400 55,000
1992/07/17 398 400 398 400 50,000
1992/07/16 415 420 412 416 93,000
1992/07/15 400 420 400 420 133,000
1992/07/14 400 405 398 398 210,000
1992/07/13 392 410 392 400 224,000
1992/07/10 408 408 390 390 398,000
1992/07/09 419 419 400 400 202,000
1992/07/08 410 412 400 400 113,000
1992/07/07 408 420 400 400 142,000
1992/07/06 427 427 409 409 82,000
1992/07/03 424 424 412 412 81,000
1992/07/02 405 409 397 400 198,000
1992/07/01 415 415 399 400 62,000
1992/06/30 419 419 410 410 40,000
1992/06/29 405 405 395 403 31,000
1992/06/26 403 405 395 395 79,000
1992/06/25 403 403 380 391 133,000
1992/06/24 419 419 403 403 39,000
1992/06/23 409 420 408 420 24,000
1992/06/22 434 434 405 405 41,000
1992/06/19 430 431 422 424 62,000
1992/06/18 438 442 430 433 93,000
1992/06/17 460 460 455 455 133,000
1992/06/16 462 462 455 455 64,000
1992/06/15 460 460 455 455 32,000
1992/06/12 470 473 455 455 139,000
1992/06/11 457 465 454 463 53,000
1992/06/10 455 470 455 456 39,000
1992/06/09 458 462 455 456 53,000
1992/06/08 456 465 451 453 81,000
1992/06/05 474 474 454 456 62,000
1992/06/04 474 475 474 474 36,000
1992/06/03 480 480 470 474 63,000
1992/06/02 489 489 470 475 17,000
1992/06/01 479 494 479 490 54,000
1992/05/29 470 480 470 480 77,000
1992/05/28 466 470 466 469 38,000
1992/05/27 476 476 470 470 36,000
1992/05/26 488 488 481 485 29,000
1992/05/25 491 494 486 488 46,000
1992/05/22 490 490 480 481 58,000
1992/05/21 500 502 485 485 156,000
1992/05/20 500 503 495 495 154,000
1992/05/19 490 504 486 495 144,000
1992/05/18 469 475 465 470 193,000
1992/05/15 505 510 468 468 223,000
1992/05/14 520 520 503 503 233,000
1992/05/13 518 519 510 510 90,000
1992/05/12 520 520 510 510 224,000
1992/05/11 517 525 510 520 109,000
1992/05/08 500 510 492 508 194,000
1992/05/07 476 490 475 487 173,000
1992/05/06 475 480 471 471 217,000
1992/05/01 485 485 475 475 115,000
1992/04/30 480 485 475 485 220,000
1992/04/28 485 485 479 480 362,000
1992/04/27 494 494 480 480 227,000
1992/04/24 460 486 459 485 638,000
1992/04/23 423 460 423 460 283,000
1992/04/22 405 420 405 420 134,000
1992/04/21 400 410 400 400 82,000
1992/04/20 415 416 400 405 72,000
1992/04/17 425 425 420 420 148,000
1992/04/16 410 426 409 420 113,000
1992/04/15 405 415 405 405 90,000
1992/04/14 400 405 399 405 77,000
1992/04/13 412 412 400 400 60,000
1992/04/10 390 411 390 410 92,000
1992/04/09 380 390 378 378 197,000
1992/04/08 381 381 381 381 111,000
1992/04/07 421 430 417 417 124,000
1992/04/06 419 430 416 420 35,000
1992/04/03 427 427 410 415 209,000
1992/04/02 416 416 416 416 56,000
1992/04/01 454 457 446 446 241,000
1992/03/31 467 470 455 455 115,000
1992/03/30 475 475 465 465 27,000
1992/03/27 484 484 475 475 170,000
1992/03/26 489 490 481 481 108,000
1992/03/25 461 487 461 481 64,000
1992/03/24 480 480 470 472 97,000
1992/03/23 482 482 475 480 68,000
1992/03/19 451 464 451 462 224,000
1992/03/18 470 471 450 456 141,000
1992/03/17 482 482 473 473 88,000
1992/03/16 485 485 482 482 47,000
1992/03/13 490 500 488 490 109,000
1992/03/12 491 500 490 500 42,000
1992/03/11 493 493 492 493 24,000
1992/03/10 491 510 490 493 126,000
1992/03/09 490 500 490 491 45,000
1992/03/06 501 505 490 500 83,000
1992/03/05 509 510 501 501 177,000
1992/03/04 510 510 507 510 105,000
1992/03/03 507 515 507 510 231,000
1992/03/02 501 507 501 507 310,000
1992/02/28 503 510 500 501 248,000
1992/02/27 515 520 503 503 369,000
1992/02/26 536 540 515 515 170,000
1992/02/25 541 546 536 546 122,000
1992/02/24 550 550 541 541 81,000
1992/02/21 550 551 548 550 89,000
1992/02/20 553 553 547 551 28,000
1992/02/19 553 553 545 553 64,000
1992/02/18 541 555 541 555 59,000
1992/02/17 560 560 538 538 98,000
1992/02/14 598 598 570 570 22,000
1992/02/13 631 631 600 600 61,000
1992/02/12 633 634 622 633 45,000
1992/02/10 634 634 619 634 43,000
1992/02/07 620 630 618 629 75,000
1992/02/06 625 625 620 620 49,000
1992/02/05 625 625 615 625 103,000
1992/02/04 604 610 600 610 101,000
1992/02/03 590 605 585 605 130,000
1992/01/31 569 590 561 590 156,000
1992/01/30 555 570 546 570 182,000
1992/01/29 570 574 536 545 186,000
1992/01/28 585 590 555 570 285,000
1992/01/27 620 620 585 585 204,000
1992/01/24 620 625 616 625 140,000
1992/01/23 602 620 600 620 132,000
1992/01/22 604 610 600 608 58,000
1992/01/21 620 621 600 600 182,000
1992/01/20 620 620 610 610 76,000
1992/01/17 637 637 620 624 71,000
1992/01/16 640 645 635 635 52,000
1992/01/14 620 633 620 633 71,000
1992/01/13 660 660 620 620 39,000
1992/01/10 670 670 645 660 51,000
1992/01/09 658 668 657 668 64,000
1992/01/08 657 657 655 655 94,000
1992/01/07 660 662 654 657 105,000
1992/01/06 670 676 660 660 48,000

このページの先頭へ