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
1999/12/30 167 179 165 179 121,000
1999/12/29 172 172 165 168 188,000
1999/12/28 180 180 164 167 282,000
1999/12/27 176 180 176 178 309,000
1999/12/24 171 178 169 176 413,000
1999/12/22 168 170 167 169 336,000
1999/12/21 170 170 160 169 620,000
1999/12/20 183 183 170 170 689,000
1999/12/17 185 187 182 185 607,000
1999/12/16 210 210 186 186 1,555,000
1999/12/15 234 235 211 216 2,073,000
1999/12/14 238 246 227 237 6,029,000
1999/12/13 197 220 194 218 3,078,000
1999/12/10 198 198 189 197 693,000
1999/12/09 203 205 186 195 1,972,000
1999/12/08 188 202 188 200 2,250,000
1999/12/07 177 185 175 183 748,000
1999/12/06 176 182 171 177 840,000
1999/12/03 161 163 156 156 241,000
1999/12/02 160 164 156 156 244,000
1999/12/01 157 162 156 157 150,000
1999/11/30 165 165 156 158 98,000
1999/11/29 162 169 160 162 184,000
1999/11/26 160 165 160 164 129,000
1999/11/25 163 167 158 162 133,000
1999/11/24 168 179 168 177 173,000
1999/11/22 165 172 165 172 249,000
1999/11/19 185 185 175 175 478,000
1999/11/18 180 183 174 183 722,000
1999/11/17 150 175 150 170 622,000
1999/11/16 149 149 142 149 336,000
1999/11/15 156 160 151 151 376,000
1999/11/12 160 161 151 154 318,000
1999/11/11 173 173 154 158 451,000
1999/11/10 170 184 170 173 343,000
1999/11/09 178 178 168 178 170,000
1999/11/08 178 179 177 178 52,000
1999/11/05 180 194 176 178 230,000
1999/11/04 175 186 175 185 151,000
1999/11/02 182 182 175 175 93,000
1999/11/01 184 188 180 184 75,000
1999/10/29 183 185 178 185 104,000
1999/10/28 180 180 176 178 67,000
1999/10/27 175 178 175 176 207,000
1999/10/26 182 182 177 177 101,000
1999/10/25 183 186 182 182 93,000
1999/10/22 185 188 182 182 100,000
1999/10/21 189 190 185 186 165,000
1999/10/20 185 188 185 185 143,000
1999/10/19 186 186 181 184 106,000
1999/10/18 185 189 183 184 169,000
1999/10/15 191 195 190 195 165,000
1999/10/14 194 200 191 198 199,000
1999/10/13 198 198 194 198 98,000
1999/10/12 193 203 193 197 186,000
1999/10/08 193 197 193 193 73,000
1999/10/07 195 200 193 198 62,000
1999/10/06 199 200 197 197 63,000
1999/10/05 203 204 199 199 62,000
1999/10/04 203 207 201 203 105,000
1999/10/01 202 210 201 203 136,000
1999/09/30 199 209 198 209 214,000
1999/09/29 200 200 197 198 196,000
1999/09/28 198 203 197 197 141,000
1999/09/27 196 205 195 197 87,000
1999/09/24 200 203 190 194 276,000
1999/09/22 210 210 201 203 234,000
1999/09/21 215 215 203 210 216,000
1999/09/20 220 226 215 220 244,000
1999/09/17 206 212 204 210 162,000
1999/09/16 203 213 203 213 73,000
1999/09/14 207 215 201 215 248,000
1999/09/13 205 207 200 207 166,000
1999/09/10 210 210 206 207 375,000
1999/09/09 210 213 210 210 161,000
1999/09/08 216 216 207 210 228,000
1999/09/07 218 220 216 216 210,000
1999/09/06 220 224 217 217 180,000
1999/09/03 225 225 215 223 190,000
1999/09/02 221 226 217 224 242,000
1999/09/01 217 221 214 216 145,000
1999/08/31 225 225 217 217 124,000
1999/08/30 229 229 223 223 149,000
1999/08/27 230 235 223 230 243,000
1999/08/26 236 238 234 235 343,000
1999/08/25 240 244 230 236 1,055,000
1999/08/24 230 240 224 239 738,000
1999/08/23 237 247 221 223 840,000
1999/08/20 216 234 216 232 700,000
1999/08/19 208 219 205 217 316,000
1999/08/18 219 219 210 213 296,000
1999/08/17 210 219 210 215 339,000
1999/08/16 201 206 197 205 61,000
1999/08/13 197 201 197 197 228,000
1999/08/12 197 201 195 201 156,000
1999/08/11 193 197 188 197 178,000
1999/08/10 203 203 185 188 304,000
1999/08/09 200 205 200 200 111,000
1999/08/06 196 206 196 205 402,000
1999/08/05 205 206 195 195 437,000
1999/08/04 205 208 203 206 244,000
1999/08/03 212 215 200 203 429,000
1999/08/02 211 218 210 211 465,000
1999/07/30 227 240 220 221 1,298,000
1999/07/29 221 222 215 222 402,000
1999/07/28 226 228 220 220 267,000
1999/07/27 226 229 221 226 268,000
1999/07/26 232 240 226 226 274,000
1999/07/23 229 230 220 228 344,000
1999/07/22 248 248 230 234 854,000
1999/07/21 247 261 242 242 2,679,000
1999/07/19 228 247 225 245 1,283,000
1999/07/16 226 230 222 222 364,000
1999/07/15 225 226 220 226 533,000
1999/07/14 221 224 220 220 340,000
1999/07/13 223 225 220 221 258,000
1999/07/12 225 225 219 223 169,000
1999/07/09 222 224 218 218 189,000
1999/07/08 225 225 222 222 284,000
1999/07/07 223 226 221 221 418,000
1999/07/06 230 230 221 221 428,000
1999/07/05 220 230 218 224 484,000
1999/07/02 222 223 217 220 371,000
1999/07/01 229 229 220 221 338,000
1999/06/30 232 234 222 224 368,000
1999/06/29 231 234 228 232 193,000
1999/06/28 226 228 222 226 165,000
1999/06/25 224 227 223 226 298,000
1999/06/24 235 235 223 224 493,000
1999/06/23 243 243 235 238 451,000
1999/06/22 243 248 236 240 1,006,000
1999/06/21 229 240 226 240 792,000
1999/06/18 226 232 225 225 525,000
1999/06/17 231 231 224 225 451,000
1999/06/16 230 233 226 230 545,000
1999/06/15 231 237 226 226 501,000
1999/06/14 231 237 230 233 396,000
1999/06/11 240 242 226 230 1,203,000
1999/06/10 240 240 230 231 561,000
1999/06/09 228 238 225 235 452,000
1999/06/08 225 245 225 231 1,583,000
1999/06/07 235 235 221 225 1,552,000
1999/06/04 240 255 225 230 9,350,000
1999/06/03 200 243 198 235 9,592,000
1999/06/02 188 199 188 199 927,000
1999/06/01 180 189 178 188 305,000
1999/05/31 180 180 176 178 153,000
1999/05/28 180 181 177 180 224,000
1999/05/27 182 182 176 180 321,000
1999/05/26 180 187 176 177 330,000
1999/05/25 185 185 181 184 168,000
1999/05/24 192 195 187 187 219,000
1999/05/21 188 192 186 189 316,000
1999/05/20 188 189 179 186 243,000
1999/05/19 188 192 184 189 307,000
1999/05/18 187 192 187 187 295,000
1999/05/17 199 200 188 190 618,000
1999/05/14 204 206 199 203 547,000
1999/05/13 211 215 202 207 727,000
1999/05/12 209 216 200 208 1,745,000
1999/05/11 214 219 201 202 2,414,000
1999/05/10 185 224 185 224 2,882,000
1999/05/07 185 185 180 180 504,000
1999/05/06 185 185 181 182 235,000
1999/04/30 182 182 176 180 292,000
1999/04/28 185 186 180 182 264,000
1999/04/27 183 187 183 185 409,000
1999/04/26 175 180 174 180 354,000
1999/04/23 176 180 175 175 253,000
1999/04/22 180 183 175 176 263,000
1999/04/21 185 185 178 180 294,000
1999/04/20 186 187 182 185 322,000
1999/04/19 190 190 180 181 674,000
1999/04/16 190 192 181 188 1,698,000
1999/04/15 188 188 181 182 234,000
1999/04/14 190 193 180 183 652,000
1999/04/13 180 195 180 188 1,272,000
1999/04/12 182 182 175 177 404,000
1999/04/09 194 199 179 180 1,696,000
1999/04/08 169 199 169 190 2,426,000
1999/04/07 170 172 166 168 308,000
1999/04/06 170 172 165 168 462,000
1999/04/05 160 165 158 165 484,000
1999/04/02 153 157 150 150 180,000
1999/04/01 155 156 150 152 251,000
1999/03/31 150 157 149 157 165,000
1999/03/30 150 152 148 148 183,000
1999/03/29 150 158 148 148 229,000
1999/03/26 158 158 148 150 360,000
1999/03/25 159 160 154 156 305,000
1999/03/24 155 160 152 160 293,000
1999/03/23 160 162 155 160 434,000
1999/03/19 160 175 159 160 505,000
1999/03/18 163 168 157 162 635,000
1999/03/17 172 174 158 163 1,135,000
1999/03/16 165 183 162 174 3,386,000
1999/03/15 168 170 155 162 3,779,000
1999/03/12 134 144 130 138 2,612,000
1999/03/11 119 131 118 120 1,695,000
1999/03/10 110 119 109 117 676,000
1999/03/09 106 106 105 106 146,000
1999/03/08 112 112 108 109 88,000
1999/03/05 105 115 104 115 215,000
1999/03/04 108 108 105 106 75,000
1999/03/03 107 108 106 108 120,000
1999/03/02 109 110 108 108 54,000
1999/03/01 112 112 109 109 37,000
1999/02/26 109 113 109 110 45,000
1999/02/25 106 108 106 107 67,000
1999/02/24 117 117 109 113 56,000
1999/02/23 113 120 109 118 444,000
1999/02/22 109 109 105 109 65,000
1999/02/19 109 109 105 105 62,000
1999/02/18 106 106 105 105 38,000
1999/02/17 108 108 106 106 69,000
1999/02/16 101 109 101 106 100,000
1999/02/15 101 102 100 101 44,000
1999/02/12 100 102 100 100 172,000
1999/02/10 102 103 100 101 163,000
1999/02/09 101 104 101 101 30,000
1999/02/08 103 104 101 104 19,000
1999/02/05 103 103 102 103 73,000
1999/02/04 109 109 102 103 35,000
1999/02/03 101 102 100 100 330,000
1999/02/02 106 110 106 106 40,000
1999/02/01 110 110 107 107 123,000
1999/01/29 112 112 106 109 87,000
1999/01/28 108 110 105 105 67,000
1999/01/27 110 112 108 109 95,000
1999/01/26 106 110 105 109 87,000
1999/01/25 107 107 105 107 40,000
1999/01/22 111 113 108 108 113,000
1999/01/21 112 112 105 110 86,000
1999/01/20 105 109 102 109 53,000
1999/01/19 106 106 103 103 43,000
1999/01/18 106 106 103 105 42,000
1999/01/14 100 104 100 104 115,000
1999/01/13 102 102 100 101 61,000
1999/01/12 102 102 100 102 58,000
1999/01/11 103 103 100 101 81,000
1999/01/08 102 103 101 103 161,000
1999/01/07 104 107 103 103 62,000
1999/01/06 107 107 102 105 125,000
1999/01/05 105 105 102 102 79,000
1999/01/04 105 106 105 105 19,000

このページの先頭へ