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
2004/12/30 346 348 337 345 105,000
2004/12/29 345 347 341 343 99,000
2004/12/28 348 353 344 346 466,000
2004/12/27 337 347 337 347 383,000
2004/12/24 332 337 332 337 267,000
2004/12/22 339 340 331 334 387,000
2004/12/21 337 340 335 339 457,000
2004/12/20 326 338 326 337 488,000
2004/12/17 330 333 327 330 583,000
2004/12/16 314 337 314 335 1,644,000
2004/12/15 310 316 310 312 520,000
2004/12/14 306 310 306 308 212,000
2004/12/13 309 309 305 306 94,000
2004/12/10 308 311 307 308 367,000
2004/12/09 317 318 310 313 433,000
2004/12/08 317 320 313 315 266,000
2004/12/07 316 322 316 317 393,000
2004/12/06 312 317 312 315 277,000
2004/12/03 315 317 310 310 370,000
2004/12/02 311 313 307 310 407,000
2004/12/01 315 315 310 310 215,000
2004/11/30 325 325 317 318 198,000
2004/11/29 319 324 319 323 154,000
2004/11/26 320 324 318 318 108,000
2004/11/25 318 321 318 319 143,000
2004/11/24 320 321 318 318 93,000
2004/11/22 321 323 317 320 230,000
2004/11/19 326 327 321 321 118,000
2004/11/18 327 328 320 323 387,000
2004/11/17 324 325 317 317 266,000
2004/11/16 333 335 328 328 150,000
2004/11/15 334 335 330 334 132,000
2004/11/12 325 333 325 332 246,000
2004/11/11 332 332 322 324 163,000
2004/11/10 335 338 330 332 198,000
2004/11/09 337 341 333 335 164,000
2004/11/08 345 345 336 337 149,000
2004/11/05 337 342 337 342 160,000
2004/11/04 337 341 336 336 98,000
2004/11/02 333 336 332 335 154,000
2004/11/01 336 336 330 333 56,000
2004/10/29 337 339 335 336 208,000
2004/10/28 333 338 332 337 231,000
2004/10/27 330 334 328 330 99,000
2004/10/26 328 331 327 328 81,000
2004/10/25 331 332 326 326 170,000
2004/10/22 334 336 333 333 124,000
2004/10/21 331 335 329 330 207,000
2004/10/20 331 332 327 327 167,000
2004/10/19 325 335 324 331 427,000
2004/10/18 318 330 318 320 608,000
2004/10/15 318 321 314 317 363,000
2004/10/14 325 326 320 322 148,000
2004/10/13 328 332 325 326 273,000
2004/10/12 340 340 332 332 87,000
2004/10/08 344 345 339 340 97,000
2004/10/07 349 349 343 346 149,000
2004/10/06 341 347 336 347 204,000
2004/10/05 340 342 330 340 165,000
2004/10/04 340 342 333 342 209,000
2004/10/01 338 340 333 337 148,000
2004/09/30 345 345 334 343 179,000
2004/09/29 341 349 336 338 155,000
2004/09/28 328 333 325 331 87,000
2004/09/27 330 333 329 330 57,000
2004/09/24 333 333 324 328 97,000
2004/09/22 339 339 325 333 104,000
2004/09/21 342 342 334 336 52,000
2004/09/17 345 347 336 339 74,000
2004/09/16 342 345 341 343 101,000
2004/09/15 350 351 346 347 108,000
2004/09/14 358 358 354 354 83,000
2004/09/13 350 358 346 357 169,000
2004/09/10 350 356 350 352 287,000
2004/09/09 354 356 350 352 144,000
2004/09/08 352 356 351 354 131,000
2004/09/07 353 356 348 352 173,000
2004/09/06 346 357 346 353 347,000
2004/09/03 347 350 343 346 136,000
2004/09/02 347 349 343 345 109,000
2004/09/01 345 345 341 345 52,000
2004/08/31 347 347 337 342 122,000
2004/08/30 343 349 341 346 95,000
2004/08/27 346 346 342 344 65,000
2004/08/26 351 351 345 346 75,000
2004/08/25 353 353 348 349 100,000
2004/08/24 349 355 348 351 222,000
2004/08/23 346 355 343 348 137,000
2004/08/20 332 344 332 338 195,000
2004/08/19 324 334 320 330 232,000
2004/08/18 315 320 315 320 95,000
2004/08/17 319 319 315 315 53,000
2004/08/16 320 320 318 318 51,000
2004/08/13 317 321 317 318 62,000
2004/08/12 325 325 316 322 139,000
2004/08/11 325 326 319 326 68,000
2004/08/10 321 329 321 325 102,000
2004/08/09 321 323 315 321 103,000
2004/08/06 323 325 318 324 66,000
2004/08/05 325 330 320 323 58,000
2004/08/04 327 327 318 325 97,000
2004/08/03 329 332 320 327 92,000
2004/08/02 334 340 327 336 133,000
2004/07/30 330 339 330 334 71,000
2004/07/29 338 338 327 334 94,000
2004/07/28 345 345 337 339 82,000
2004/07/27 340 341 338 340 123,000
2004/07/26 345 346 340 343 137,000
2004/07/23 352 353 350 350 52,000
2004/07/22 359 359 352 354 203,000
2004/07/21 350 364 349 364 335,000
2004/07/20 345 350 343 347 125,000
2004/07/16 349 349 341 349 126,000
2004/07/15 352 353 348 349 131,000
2004/07/14 351 356 350 355 192,000
2004/07/13 358 358 350 354 135,000
2004/07/12 343 358 342 354 283,000
2004/07/09 340 348 338 344 259,000
2004/07/08 345 348 340 345 151,000
2004/07/07 340 351 334 345 239,000
2004/07/06 345 357 343 350 498,000
2004/07/05 351 351 340 345 212,000
2004/07/02 349 356 347 351 550,000
2004/07/01 365 371 361 364 379,000
2004/06/30 371 374 366 373 425,000
2004/06/29 375 375 366 369 316,000
2004/06/28 377 380 370 374 312,000
2004/06/25 372 387 372 377 958,000
2004/06/24 379 385 364 370 2,170,000
2004/06/23 330 396 330 396 1,803,000
2004/06/22 330 332 324 329 276,000
2004/06/21 325 331 323 326 370,000
2004/06/18 329 329 317 323 367,000
2004/06/17 318 333 318 329 1,108,000
2004/06/16 311 315 310 315 318,000
2004/06/15 308 310 305 308 235,000
2004/06/14 308 312 307 308 314,000
2004/06/11 302 308 302 306 232,000
2004/06/10 309 310 296 302 234,000
2004/06/09 300 318 300 309 514,000
2004/06/08 295 299 270 297 223,000
2004/06/07 288 295 288 293 158,000
2004/06/04 285 287 281 286 68,000
2004/06/03 290 292 285 285 108,000
2004/06/02 290 292 289 290 88,000
2004/06/01 289 291 287 290 131,000
2004/05/31 288 289 282 287 158,000
2004/05/28 288 290 281 290 283,000
2004/05/27 283 292 282 287 381,000
2004/05/26 283 285 280 282 115,000
2004/05/25 283 286 281 282 160,000
2004/05/24 282 286 280 281 148,000
2004/05/21 257 275 255 272 249,000
2004/05/20 252 263 243 250 184,000
2004/05/19 238 243 232 242 109,000
2004/05/18 225 245 219 223 163,000
2004/05/17 241 241 226 231 112,000
2004/05/14 246 250 244 247 129,000
2004/05/13 260 260 250 251 89,000
2004/05/12 252 260 251 255 128,000
2004/05/11 239 253 233 244 113,000
2004/05/10 269 271 242 242 164,000
2004/05/07 275 279 274 276 39,000
2004/05/06 285 289 274 278 139,000
2004/04/30 288 291 282 289 88,000
2004/04/28 293 295 287 294 83,000
2004/04/27 289 296 289 292 86,000
2004/04/26 298 304 298 299 113,000
2004/04/23 298 306 295 298 90,000
2004/04/22 300 311 295 303 220,000
2004/04/21 302 302 282 299 83,000
2004/04/20 295 303 295 302 164,000
2004/04/19 304 307 298 299 140,000
2004/04/16 308 310 302 309 202,000
2004/04/15 320 320 303 312 288,000
2004/04/14 315 322 315 318 307,000
2004/04/13 329 332 320 323 463,000
2004/04/12 313 329 311 327 776,000
2004/04/09 304 311 302 308 419,000
2004/04/08 305 315 302 311 836,000
2004/04/07 295 308 295 300 341,000
2004/04/06 310 310 295 299 662,000
2004/04/05 286 317 283 309 849,000
2004/04/02 281 281 275 280 170,000
2004/04/01 277 283 272 280 282,000
2004/03/31 270 277 268 277 161,000
2004/03/30 274 274 270 270 107,000
2004/03/29 264 274 264 272 132,000
2004/03/26 275 275 264 269 148,000
2004/03/25 272 272 267 270 139,000
2004/03/24 262 273 261 271 152,000
2004/03/23 264 264 258 262 64,000
2004/03/22 256 264 256 261 114,000
2004/03/19 260 265 260 261 137,000
2004/03/18 265 270 258 262 321,000
2004/03/17 257 269 257 268 288,000
2004/03/16 255 256 252 256 68,000
2004/03/15 259 259 255 255 71,000
2004/03/12 249 254 245 252 173,000
2004/03/11 252 257 251 254 113,000
2004/03/10 254 259 253 257 124,000
2004/03/09 260 260 255 259 123,000
2004/03/08 258 263 258 260 141,000
2004/03/05 254 256 251 256 180,000
2004/03/04 254 255 250 251 105,000
2004/03/03 250 254 250 254 93,000
2004/03/02 249 251 247 249 113,000
2004/03/01 245 249 245 249 115,000
2004/02/27 243 245 241 244 123,000
2004/02/26 241 243 240 242 64,000
2004/02/25 240 242 237 240 110,000
2004/02/24 242 245 240 240 101,000
2004/02/23 244 245 240 242 117,000
2004/02/20 236 243 235 241 243,000
2004/02/19 233 236 233 235 69,000
2004/02/18 233 235 231 231 46,000
2004/02/17 228 233 228 233 69,000
2004/02/16 229 232 229 230 85,000
2004/02/13 228 231 228 229 78,000
2004/02/12 224 227 224 226 43,000
2004/02/10 224 225 224 225 44,000
2004/02/09 224 226 224 224 58,000
2004/02/06 224 225 223 223 22,000
2004/02/05 224 225 222 225 35,000
2004/02/04 227 227 223 224 21,000
2004/02/03 226 228 225 228 79,000
2004/02/02 225 229 225 228 37,000
2004/01/30 230 230 227 228 76,000
2004/01/29 225 230 225 228 117,000
2004/01/28 231 231 226 229 42,000
2004/01/27 232 233 232 232 66,000
2004/01/26 234 235 232 232 46,000
2004/01/23 232 234 231 232 55,000
2004/01/22 233 234 232 232 42,000
2004/01/21 234 235 231 231 51,000
2004/01/20 232 236 230 233 157,000
2004/01/19 230 232 230 232 84,000
2004/01/16 227 232 227 230 106,000
2004/01/15 227 230 227 228 165,000
2004/01/14 226 229 226 228 34,000
2004/01/13 230 230 227 229 126,000
2004/01/09 232 232 228 230 58,000
2004/01/08 224 232 224 228 111,000
2004/01/07 221 227 221 224 96,000
2004/01/06 228 230 227 227 42,000
2004/01/05 225 228 225 228 14,000

このページの先頭へ