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
2017/12/29 1,550 1,557 1,549 1,553 8,700
2017/12/28 1,547 1,554 1,537 1,549 7,200
2017/12/27 1,528 1,546 1,528 1,546 2,500
2017/12/26 1,532 1,532 1,523 1,527 12,400
2017/12/25 1,539 1,542 1,527 1,534 8,500
2017/12/22 1,535 1,547 1,535 1,545 14,600
2017/12/21 1,542 1,545 1,537 1,545 10,400
2017/12/20 1,540 1,549 1,535 1,546 9,200
2017/12/19 1,548 1,548 1,540 1,544 8,800
2017/12/18 1,548 1,552 1,544 1,544 8,800
2017/12/15 1,553 1,553 1,549 1,551 6,100
2017/12/14 1,552 1,557 1,546 1,553 9,400
2017/12/13 1,546 1,554 1,540 1,548 12,200
2017/12/12 1,553 1,559 1,548 1,548 7,600
2017/12/11 1,550 1,560 1,545 1,551 9,900
2017/12/08 1,540 1,561 1,540 1,548 10,700
2017/12/07 1,567 1,567 1,542 1,544 9,500
2017/12/06 1,576 1,576 1,561 1,561 7,800
2017/12/05 1,568 1,571 1,554 1,569 6,900
2017/12/04 1,575 1,576 1,558 1,568 6,700
2017/12/01 1,579 1,579 1,552 1,562 8,200
2017/11/30 1,558 1,560 1,541 1,543 8,900
2017/11/29 1,553 1,553 1,541 1,550 7,200
2017/11/28 1,532 1,556 1,532 1,535 10,100
2017/11/27 1,546 1,547 1,527 1,532 7,300
2017/11/24 1,582 1,582 1,540 1,545 16,900
2017/11/22 1,594 1,594 1,578 1,579 3,900
2017/11/21 1,577 1,586 1,510 1,579 9,900
2017/11/20 1,571 1,582 1,571 1,577 7,600
2017/11/17 1,578 1,590 1,573 1,573 3,600
2017/11/16 1,570 1,592 1,570 1,580 6,700
2017/11/15 1,600 1,600 1,572 1,578 20,500
2017/11/14 1,610 1,610 1,601 1,604 6,600
2017/11/13 1,609 1,616 1,601 1,610 11,400
2017/11/10 1,603 1,618 1,603 1,609 6,900
2017/11/09 1,614 1,627 1,610 1,622 18,900
2017/11/08 1,601 1,614 1,600 1,614 4,100
2017/11/07 1,598 1,615 1,590 1,614 9,100
2017/11/06 1,593 1,610 1,587 1,598 10,700
2017/11/02 1,591 1,610 1,591 1,603 13,700
2017/11/01 1,608 1,608 1,583 1,604 10,200
2017/10/31 1,587 1,630 1,582 1,608 16,900
2017/10/30 1,585 1,587 1,569 1,587 15,900
2017/10/27 1,580 1,585 1,569 1,585 6,600
2017/10/26 1,571 1,579 1,561 1,577 4,700
2017/10/25 1,565 1,584 1,561 1,572 6,800
2017/10/24 1,580 1,584 1,577 1,583 7,200
2017/10/23 1,579 1,580 1,564 1,578 6,600
2017/10/20 1,566 1,569 1,555 1,562 9,200
2017/10/19 1,557 1,570 1,556 1,560 5,500
2017/10/18 1,553 1,563 1,553 1,562 4,600
2017/10/17 1,561 1,573 1,558 1,566 5,500
2017/10/16 1,559 1,582 1,559 1,576 8,900
2017/10/13 1,551 1,569 1,551 1,562 5,600
2017/10/12 1,564 1,564 1,554 1,561 5,800
2017/10/11 1,565 1,565 1,546 1,558 4,400
2017/10/10 1,545 1,569 1,541 1,559 11,100
2017/10/06 1,554 1,554 1,545 1,550 3,500
2017/10/05 1,532 1,552 1,532 1,545 5,900
2017/10/04 1,546 1,559 1,546 1,553 4,000
2017/10/03 1,564 1,564 1,554 1,555 4,700
2017/10/02 1,567 1,567 1,555 1,557 5,200
2017/09/29 1,563 1,563 1,541 1,555 4,800
2017/09/28 1,553 1,563 1,520 1,563 9,800
2017/09/27 1,536 1,569 1,536 1,558 6,900
2017/09/27 1 -> 0.10 分割
2017/09/26 156 157 155 157 115,000
2017/09/25 153 156 153 156 190,000
2017/09/22 157 157 154 154 111,000
2017/09/21 155 157 154 157 138,000
2017/09/20 154 155 154 155 80,000
2017/09/19 153 155 153 154 142,000
2017/09/15 153 154 152 152 52,000
2017/09/14 156 156 151 152 112,000
2017/09/13 155 155 154 155 51,000
2017/09/12 153 156 152 154 95,000
2017/09/11 152 153 152 152 60,000
2017/09/08 153 153 151 151 101,000
2017/09/07 152 153 151 153 46,000
2017/09/06 151 152 150 151 90,000
2017/09/05 153 154 152 153 73,000
2017/09/04 155 156 153 154 86,000
2017/09/01 157 157 155 156 77,000
2017/08/31 158 158 155 156 53,000
2017/08/30 156 157 155 157 78,000
2017/08/29 155 155 153 155 96,000
2017/08/28 153 156 153 155 43,000
2017/08/25 154 154 153 154 38,000
2017/08/24 154 155 154 154 35,000
2017/08/23 155 156 154 154 115,000
2017/08/22 154 155 154 155 186,000
2017/08/21 156 156 153 153 44,000
2017/08/18 155 156 153 153 55,000
2017/08/17 156 156 154 155 41,000
2017/08/16 154 155 154 154 32,000
2017/08/15 153 154 153 153 79,000
2017/08/14 154 154 152 152 64,000
2017/08/10 156 156 155 156 33,000
2017/08/09 156 156 155 156 71,000
2017/08/08 158 158 157 158 50,000
2017/08/07 156 159 156 159 83,000
2017/08/04 159 160 158 160 39,000
2017/08/03 160 160 159 160 42,000
2017/08/02 158 160 158 159 30,000
2017/08/01 158 158 157 158 51,000
2017/07/31 159 160 158 158 49,000
2017/07/28 161 161 156 157 197,000
2017/07/27 162 162 161 161 51,000
2017/07/26 163 163 162 162 90,000
2017/07/25 162 164 161 163 123,000
2017/07/24 162 164 160 162 189,000
2017/07/21 162 162 161 162 92,000
2017/07/20 157 162 157 162 293,000
2017/07/19 156 157 156 157 52,000
2017/07/18 158 158 156 156 67,000
2017/07/14 158 159 157 158 75,000
2017/07/13 158 159 157 159 40,000
2017/07/12 158 159 157 158 105,000
2017/07/11 159 160 158 159 98,000
2017/07/10 160 161 158 158 189,000
2017/07/07 160 161 158 159 161,000
2017/07/06 162 162 160 161 132,000
2017/07/05 161 162 160 161 217,000
2017/07/04 158 162 158 159 605,000
2017/07/03 154 156 154 156 157,000
2017/06/30 154 154 153 153 51,000
2017/06/29 154 154 151 154 134,000
2017/06/28 152 153 152 153 85,000
2017/06/27 152 153 151 152 100,000
2017/06/26 151 152 151 151 25,000
2017/06/23 152 153 151 151 50,000
2017/06/22 154 154 152 152 71,000
2017/06/21 152 153 152 152 155,000
2017/06/20 151 152 150 151 153,000
2017/06/19 152 152 149 150 184,000
2017/06/16 152 153 152 152 37,000
2017/06/15 152 153 151 152 163,000
2017/06/14 150 152 150 151 209,000
2017/06/13 149 150 148 149 126,000
2017/06/12 149 150 149 149 138,000
2017/06/09 149 150 148 149 109,000
2017/06/08 150 150 149 150 134,000
2017/06/07 147 149 147 149 141,000
2017/06/06 149 149 147 147 202,000
2017/06/05 150 151 148 148 101,000
2017/06/02 149 150 148 150 300,000
2017/06/01 149 150 148 148 130,000
2017/05/31 150 150 148 149 294,000
2017/05/30 149 150 148 149 133,000
2017/05/29 149 150 148 148 244,000
2017/05/26 149 150 148 149 174,000
2017/05/25 150 151 149 149 203,000
2017/05/24 149 150 148 149 247,000
2017/05/23 151 151 148 149 308,000
2017/05/22 152 152 150 151 156,000
2017/05/19 151 151 150 151 138,000
2017/05/18 149 152 149 150 219,000
2017/05/17 152 152 149 151 298,000
2017/05/16 153 154 149 150 565,000
2017/05/15 154 155 150 153 380,000
2017/05/12 161 161 158 159 242,000
2017/05/11 161 163 161 162 180,000
2017/05/10 161 161 160 160 123,000
2017/05/09 161 161 160 160 140,000
2017/05/08 159 161 159 161 469,000
2017/05/02 159 159 156 158 366,000
2017/05/01 156 158 154 158 339,000
2017/04/28 156 157 153 155 465,000
2017/04/27 159 160 155 156 1,661,000
2017/04/26 155 195 155 163 8,819,000
2017/04/25 149 151 149 151 107,000
2017/04/24 151 154 150 150 147,000
2017/04/21 149 149 148 149 89,000
2017/04/20 147 148 146 147 126,000
2017/04/19 146 148 146 147 66,000
2017/04/18 147 148 147 147 44,000
2017/04/17 144 147 144 146 59,000
2017/04/14 146 148 145 146 202,000
2017/04/13 147 149 147 148 62,000
2017/04/12 150 150 148 149 129,000
2017/04/11 150 151 150 150 65,000
2017/04/10 150 151 150 150 80,000
2017/04/07 150 152 150 151 95,000
2017/04/06 152 152 148 150 200,000
2017/04/05 150 153 150 152 147,000
2017/04/04 153 153 150 150 166,000
2017/04/03 152 154 152 153 157,000
2017/03/31 156 157 152 152 200,000
2017/03/30 160 160 156 156 105,000
2017/03/29 160 160 158 160 116,000
2017/03/28 157 162 157 162 277,000
2017/03/27 159 159 156 156 168,000
2017/03/24 155 159 155 159 67,000
2017/03/23 156 156 154 155 79,000
2017/03/22 157 159 153 156 398,000
2017/03/21 163 163 159 162 392,000
2017/03/17 155 160 154 159 1,052,000
2017/03/16 153 155 153 155 116,000
2017/03/15 156 156 153 154 160,000
2017/03/14 156 156 155 156 110,000
2017/03/13 156 156 155 156 78,000
2017/03/10 156 157 156 156 170,000
2017/03/09 154 156 153 155 172,000
2017/03/08 155 155 154 154 72,000
2017/03/07 155 156 154 155 103,000
2017/03/06 156 156 155 155 229,000
2017/03/03 156 156 155 155 145,000
2017/03/02 154 156 154 155 273,000
2017/03/01 153 154 153 154 94,000
2017/02/28 153 154 153 153 73,000
2017/02/27 154 154 153 154 85,000
2017/02/24 154 154 153 154 44,000
2017/02/23 153 154 152 154 83,000
2017/02/22 154 154 153 154 59,000
2017/02/21 152 154 152 154 110,000
2017/02/20 152 153 152 152 67,000
2017/02/17 153 153 152 152 76,000
2017/02/16 153 154 152 153 70,000
2017/02/15 154 154 152 153 68,000
2017/02/14 154 154 152 152 99,000
2017/02/13 154 155 153 154 115,000
2017/02/10 151 152 150 152 116,000
2017/02/09 151 151 147 150 165,000
2017/02/08 151 151 150 151 50,000
2017/02/07 151 151 150 150 74,000
2017/02/06 151 152 151 152 77,000
2017/02/03 151 151 150 150 131,000
2017/02/02 152 152 151 152 54,000
2017/02/01 152 153 151 153 73,000
2017/01/31 153 153 152 153 65,000
2017/01/30 154 154 152 153 70,000
2017/01/27 153 154 152 154 89,000
2017/01/26 153 153 151 152 95,000
2017/01/25 153 153 151 152 100,000
2017/01/24 152 152 151 151 62,000
2017/01/23 155 155 152 152 79,000
2017/01/20 153 154 152 154 53,000
2017/01/19 154 154 152 153 35,000
2017/01/18 152 152 151 152 81,000
2017/01/17 154 154 151 152 113,000
2017/01/16 154 154 153 154 74,000
2017/01/13 155 155 153 154 109,000
2017/01/12 157 157 153 155 163,000
2017/01/11 157 157 154 157 167,000
2017/01/10 156 157 155 157 152,000
2017/01/06 153 156 153 156 135,000
2017/01/05 156 156 154 156 202,000
2017/01/04 153 156 153 156 165,000

このページの先頭へ