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
2007/12/28 355 355 343 343 78,000
2007/12/27 353 356 352 353 68,000
2007/12/26 352 357 350 357 148,000
2007/12/25 357 362 349 351 204,000
2007/12/21 353 353 344 350 220,000
2007/12/20 357 360 348 349 135,000
2007/12/19 362 366 356 356 162,000
2007/12/18 348 373 348 365 148,000
2007/12/17 381 382 361 361 301,000
2007/12/14 378 385 378 381 373,000
2007/12/13 393 394 377 377 321,000
2007/12/12 394 394 385 393 176,000
2007/12/11 391 394 391 394 179,000
2007/12/10 388 391 386 390 129,000
2007/12/07 381 390 381 386 295,000
2007/12/06 391 391 376 381 411,000
2007/12/05 379 382 371 381 190,000
2007/12/04 395 396 373 374 438,000
2007/12/03 394 396 392 394 188,000
2007/11/30 385 391 385 390 253,000
2007/11/29 373 385 373 385 272,000
2007/11/28 372 376 369 370 278,000
2007/11/27 363 376 359 372 449,000
2007/11/26 347 360 346 358 210,000
2007/11/22 339 347 339 345 242,000
2007/11/21 345 348 336 339 346,000
2007/11/20 347 348 332 343 473,000
2007/11/19 354 357 346 347 218,000
2007/11/16 349 353 343 352 423,000
2007/11/15 338 350 335 349 255,000
2007/11/14 331 344 331 337 270,000
2007/11/13 321 327 316 326 396,000
2007/11/12 315 332 315 326 298,000
2007/11/09 347 358 346 350 293,000
2007/11/08 351 358 339 346 293,000
2007/11/07 375 375 366 371 332,000
2007/11/06 366 382 366 370 595,000
2007/11/05 366 367 358 365 292,000
2007/11/02 372 372 362 366 238,000
2007/11/01 379 381 361 374 368,000
2007/10/31 349 367 347 366 410,000
2007/10/30 341 350 337 346 553,000
2007/10/29 324 341 322 336 435,000
2007/10/26 304 325 304 321 497,000
2007/10/25 307 315 300 301 302,000
2007/10/24 312 317 306 308 690,000
2007/10/23 331 332 312 315 1,001,000
2007/10/22 328 338 327 335 517,000
2007/10/19 367 367 338 343 725,000
2007/10/18 365 373 363 371 144,000
2007/10/17 372 375 366 368 238,000
2007/10/16 388 388 371 371 226,000
2007/10/15 389 392 383 388 244,000
2007/10/12 389 394 384 384 311,000
2007/10/11 390 399 386 393 594,000
2007/10/10 389 390 387 389 92,000
2007/10/09 385 390 382 383 147,000
2007/10/05 383 387 379 380 218,000
2007/10/04 390 393 386 386 221,000
2007/10/03 380 389 380 389 178,000
2007/10/02 371 375 371 375 132,000
2007/10/01 364 374 361 369 220,000
2007/09/28 366 367 358 358 230,000
2007/09/27 367 374 365 367 210,000
2007/09/26 350 363 350 358 160,000
2007/09/25 359 360 344 351 258,000
2007/09/21 362 365 336 344 493,000
2007/09/20 395 398 367 370 351,000
2007/09/19 390 400 380 386 263,000
2007/09/18 390 393 382 382 200,000
2007/09/14 406 410 393 394 444,000
2007/09/13 417 417 409 409 214,000
2007/09/12 440 440 401 407 536,000
2007/09/11 450 452 436 436 513,000
2007/09/10 468 473 455 455 214,000
2007/09/07 464 467 461 463 150,000
2007/09/06 467 467 455 463 172,000
2007/09/05 486 486 464 466 199,000
2007/09/04 491 495 485 487 117,000
2007/09/03 490 495 486 488 160,000
2007/08/31 479 485 479 484 189,000
2007/08/30 479 480 474 477 100,000
2007/08/29 478 478 465 474 153,000
2007/08/28 489 489 480 480 90,000
2007/08/27 499 499 483 484 93,000
2007/08/24 490 491 481 484 130,000
2007/08/23 486 494 484 489 145,000
2007/08/22 491 491 481 484 115,000
2007/08/21 473 483 473 481 289,000
2007/08/20 460 472 453 461 173,000
2007/08/17 470 470 441 441 249,000
2007/08/16 458 463 450 460 180,000
2007/08/15 480 484 470 472 225,000
2007/08/14 484 491 484 488 220,000
2007/08/13 505 515 480 482 322,000
2007/08/10 511 519 493 515 300,000
2007/08/09 500 510 496 503 308,000
2007/08/08 502 505 494 501 217,000
2007/08/07 517 523 512 512 158,000
2007/08/06 505 528 502 527 219,000
2007/08/03 511 514 507 510 215,000
2007/08/02 524 526 517 520 239,000
2007/08/01 529 540 527 529 214,000
2007/07/31 516 527 512 522 106,000
2007/07/30 501 517 500 517 122,000
2007/07/27 517 524 497 520 200,000
2007/07/26 523 533 523 527 148,000
2007/07/25 536 536 526 533 74,000
2007/07/24 526 538 526 536 170,000
2007/07/23 525 531 514 531 361,000
2007/07/20 528 533 520 520 353,000
2007/07/19 515 524 515 518 155,000
2007/07/18 530 530 514 517 325,000
2007/07/17 517 524 516 517 345,000
2007/07/13 530 535 522 525 212,000
2007/07/12 538 548 528 532 340,000
2007/07/11 529 530 522 528 146,000
2007/07/10 525 532 522 529 245,000
2007/07/09 519 529 519 524 228,000
2007/07/06 515 518 507 514 243,000
2007/07/05 504 525 502 517 545,000
2007/07/04 503 505 500 503 87,000
2007/07/03 500 504 498 502 125,000
2007/07/02 504 505 501 501 109,000
2007/06/29 494 504 494 502 235,000
2007/06/28 495 499 494 499 150,000
2007/06/27 496 496 486 487 219,000
2007/06/26 493 496 486 492 414,000
2007/06/25 503 503 493 493 179,000
2007/06/22 499 502 498 500 158,000
2007/06/21 498 499 495 498 121,000
2007/06/20 496 499 495 497 134,000
2007/06/19 498 498 494 496 136,000
2007/06/18 493 498 490 497 93,000
2007/06/15 487 488 483 487 85,000
2007/06/14 477 488 467 484 112,000
2007/06/13 489 491 477 478 429,000
2007/06/12 501 503 494 497 139,000
2007/06/11 500 505 499 500 144,000
2007/06/08 498 498 492 498 382,000
2007/06/07 500 500 493 498 156,000
2007/06/06 494 501 493 499 183,000
2007/06/05 490 500 489 499 230,000
2007/06/04 493 501 493 500 197,000
2007/06/01 498 504 492 498 226,000
2007/05/31 498 500 492 498 178,000
2007/05/30 495 503 495 498 252,000
2007/05/29 489 498 489 494 216,000
2007/05/28 490 491 481 491 237,000
2007/05/25 483 485 473 478 135,000
2007/05/24 488 490 482 488 91,000
2007/05/23 480 495 480 490 268,000
2007/05/22 465 476 465 476 161,000
2007/05/21 466 472 465 470 238,000
2007/05/18 465 466 460 461 162,000
2007/05/17 456 468 456 468 256,000
2007/05/16 455 465 455 461 177,000
2007/05/15 461 465 454 455 127,000
2007/05/14 470 472 463 470 90,000
2007/05/11 471 471 463 466 94,000
2007/05/10 474 474 471 473 96,000
2007/05/09 473 477 471 477 144,000
2007/05/08 483 483 475 478 110,000
2007/05/07 473 481 473 480 166,000
2007/05/02 465 474 464 472 183,000
2007/05/01 473 473 465 468 77,000
2007/04/27 469 473 468 470 199,000
2007/04/26 457 470 457 468 211,000
2007/04/25 450 455 449 454 100,000
2007/04/24 453 458 450 455 94,000
2007/04/23 458 460 447 452 173,000
2007/04/20 447 454 444 454 148,000
2007/04/19 452 454 441 443 145,000
2007/04/18 439 457 439 456 326,000
2007/04/17 437 442 431 438 192,000
2007/04/16 436 443 436 436 159,000
2007/04/13 438 442 435 436 130,000
2007/04/12 444 447 441 443 111,000
2007/04/11 446 448 440 444 123,000
2007/04/10 446 449 445 447 90,000
2007/04/09 449 451 445 451 90,000
2007/04/06 444 450 444 449 70,000
2007/04/05 450 452 445 449 190,000
2007/04/04 433 452 432 451 313,000
2007/04/03 428 432 424 428 147,000
2007/04/02 442 443 425 425 221,000
2007/03/30 440 445 440 442 141,000
2007/03/29 425 436 425 433 231,000
2007/03/28 438 442 435 435 141,000
2007/03/27 443 444 431 435 108,000
2007/03/26 443 455 439 448 125,000
2007/03/23 447 448 446 448 131,000
2007/03/22 438 449 438 448 178,000
2007/03/20 439 440 435 437 149,000
2007/03/19 421 431 418 430 236,000
2007/03/16 423 424 419 421 215,000
2007/03/15 417 423 413 421 114,000
2007/03/14 426 430 414 414 325,000
2007/03/13 437 437 431 431 107,000
2007/03/12 431 435 431 435 109,000
2007/03/09 427 432 426 429 339,000
2007/03/08 431 432 425 430 152,000
2007/03/07 450 450 431 431 180,000
2007/03/06 414 433 414 430 206,000
2007/03/05 433 434 423 424 152,000
2007/03/02 448 448 437 441 112,000
2007/03/01 445 447 439 444 254,000
2007/02/28 450 456 431 454 212,000
2007/02/27 465 465 461 462 58,000
2007/02/26 465 470 464 465 99,000
2007/02/23 464 468 460 468 124,000
2007/02/22 466 466 461 463 100,000
2007/02/21 454 464 454 461 199,000
2007/02/20 451 455 446 452 118,000
2007/02/19 446 453 445 450 160,000
2007/02/16 443 448 443 445 111,000
2007/02/15 443 444 441 444 101,000
2007/02/14 445 445 441 441 108,000
2007/02/13 443 444 437 441 171,000
2007/02/09 442 446 442 443 224,000
2007/02/08 451 453 446 447 110,000
2007/02/07 450 453 447 450 65,000
2007/02/06 451 454 446 453 97,000
2007/02/05 454 457 450 451 112,000
2007/02/02 459 459 450 454 99,000
2007/02/01 452 459 448 459 78,000
2007/01/31 451 451 446 448 43,000
2007/01/30 453 455 450 450 84,000
2007/01/29 449 453 445 452 97,000
2007/01/26 452 452 446 450 50,000
2007/01/25 457 457 447 452 116,000
2007/01/24 453 456 453 454 51,000
2007/01/23 452 452 450 451 87,000
2007/01/22 458 458 451 452 116,000
2007/01/19 438 442 437 441 94,000
2007/01/18 434 438 433 437 81,000
2007/01/17 436 437 428 434 80,000
2007/01/16 436 437 431 436 103,000
2007/01/15 427 436 427 436 100,000
2007/01/12 424 427 419 427 127,000
2007/01/11 423 428 422 424 101,000
2007/01/10 433 433 427 427 128,000
2007/01/09 422 434 422 432 62,000
2007/01/05 435 436 424 427 51,000
2007/01/04 433 433 421 431 45,000

このページの先頭へ