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
2020/12/30 1,630 1,630 1,555 1,591 29,600
2020/12/29 1,618 1,645 1,596 1,632 29,000
2020/12/28 1,658 1,660 1,579 1,614 29,100
2020/12/25 1,651 1,667 1,622 1,659 15,100
2020/12/24 1,670 1,683 1,643 1,662 16,000
2020/12/23 1,654 1,681 1,644 1,674 12,900
2020/12/22 1,674 1,690 1,629 1,641 17,500
2020/12/21 1,687 1,690 1,631 1,690 27,800
2020/12/18 1,660 1,676 1,644 1,666 14,700
2020/12/17 1,631 1,667 1,618 1,662 28,600
2020/12/16 1,614 1,646 1,612 1,639 14,400
2020/12/15 1,676 1,690 1,622 1,622 26,900
2020/12/14 1,635 1,685 1,626 1,676 17,700
2020/12/11 1,619 1,647 1,590 1,636 23,100
2020/12/10 1,610 1,628 1,580 1,621 19,600
2020/12/09 1,639 1,656 1,592 1,605 17,600
2020/12/08 1,604 1,646 1,572 1,639 20,700
2020/12/07 1,666 1,680 1,630 1,634 20,300
2020/12/04 1,600 1,674 1,570 1,663 43,600
2020/12/03 1,563 1,635 1,561 1,619 41,000
2020/12/02 1,571 1,589 1,551 1,563 22,800
2020/12/01 1,558 1,586 1,540 1,571 22,200
2020/11/30 1,580 1,580 1,533 1,561 22,200
2020/11/27 1,551 1,585 1,546 1,580 23,400
2020/11/26 1,515 1,579 1,515 1,560 21,000
2020/11/25 1,514 1,550 1,499 1,535 26,800
2020/11/24 1,543 1,548 1,475 1,484 11,200
2020/11/20 1,504 1,509 1,462 1,507 5,600
2020/11/19 1,458 1,530 1,445 1,504 31,500
2020/11/18 1,396 1,500 1,367 1,487 28,900
2020/11/17 1,469 1,476 1,387 1,410 20,000
2020/11/16 1,514 1,530 1,481 1,490 24,400
2020/11/13 1,511 1,548 1,420 1,499 28,400
2020/11/12 1,523 1,543 1,498 1,533 32,100
2020/11/11 1,500 1,523 1,488 1,507 42,400
2020/11/10 1,424 1,503 1,413 1,486 54,500
2020/11/09 1,381 1,420 1,373 1,416 19,700
2020/11/06 1,343 1,395 1,313 1,361 16,000
2020/11/05 1,309 1,380 1,300 1,364 21,500
2020/11/04 1,423 1,423 1,310 1,310 19,000
2020/11/02 1,401 1,418 1,346 1,363 24,500
2020/10/30 1,330 1,330 1,269 1,281 11,300
2020/10/29 1,293 1,336 1,281 1,330 9,000
2020/10/28 1,293 1,335 1,274 1,323 12,600
2020/10/27 1,261 1,298 1,247 1,298 10,300
2020/10/26 1,303 1,318 1,259 1,283 11,600
2020/10/23 1,323 1,323 1,288 1,303 10,500
2020/10/22 1,275 1,310 1,259 1,306 15,700
2020/10/21 1,249 1,291 1,243 1,275 16,300
2020/10/20 1,258 1,271 1,235 1,235 8,200
2020/10/19 1,219 1,274 1,219 1,258 18,200
2020/10/16 1,345 1,373 1,242 1,249 20,000
2020/10/15 1,290 1,351 1,256 1,331 35,500
2020/10/14 1,230 1,270 1,230 1,260 19,700
2020/10/13 1,246 1,264 1,230 1,242 21,800
2020/10/12 1,318 1,318 1,212 1,247 17,300
2020/10/09 1,294 1,311 1,283 1,302 15,700
2020/10/08 1,360 1,375 1,273 1,297 32,600
2020/10/07 1,450 1,450 1,360 1,368 14,500
2020/10/06 1,456 1,478 1,453 1,453 6,600
2020/10/05 1,428 1,473 1,421 1,470 17,400
2020/10/02 1,540 1,540 1,414 1,428 29,300
2020/09/30 1,542 1,582 1,446 1,470 31,300
2020/09/29 1,600 1,600 1,525 1,542 40,600
2020/09/28 1,564 1,599 1,544 1,599 75,100
2020/09/25 1,500 1,549 1,486 1,539 44,200
2020/09/24 1,490 1,516 1,456 1,498 42,300
2020/09/23 1,456 1,486 1,426 1,486 25,900
2020/09/18 1,475 1,490 1,421 1,451 32,900
2020/09/17 1,447 1,481 1,440 1,471 48,700
2020/09/16 1,418 1,450 1,413 1,450 25,000
2020/09/15 1,401 1,455 1,401 1,448 34,700
2020/09/14 1,367 1,415 1,367 1,414 25,000
2020/09/11 1,324 1,393 1,308 1,367 71,800
2020/09/10 1,287 1,315 1,257 1,308 32,600
2020/09/09 1,255 1,294 1,255 1,280 17,700
2020/09/08 1,275 1,290 1,240 1,285 15,800
2020/09/07 1,218 1,284 1,215 1,275 24,100
2020/09/04 1,191 1,249 1,191 1,223 21,700
2020/09/03 1,217 1,246 1,171 1,216 70,100
2020/09/02 1,215 1,220 1,182 1,208 32,400
2020/09/01 1,200 1,235 1,187 1,220 21,300
2020/08/31 1,219 1,243 1,163 1,198 93,500
2020/08/28 1,205 1,223 1,171 1,204 18,000
2020/08/27 1,193 1,205 1,168 1,205 21,600
2020/08/26 1,184 1,200 1,150 1,194 36,500
2020/08/25 1,182 1,208 1,176 1,187 61,800
2020/08/24 1,166 1,200 1,100 1,185 25,600
2020/08/21 1,167 1,168 1,143 1,166 5,900
2020/08/20 1,132 1,189 1,122 1,167 20,300
2020/08/19 1,139 1,156 1,129 1,132 13,700
2020/08/18 1,177 1,177 1,115 1,133 14,400
2020/08/17 1,169 1,195 1,161 1,167 5,500
2020/08/14 1,175 1,200 1,160 1,167 10,800
2020/08/13 1,187 1,200 1,168 1,186 11,800
2020/08/12 1,132 1,188 1,091 1,186 35,600
2020/08/11 1,130 1,167 1,118 1,130 23,300
2020/08/07 1,079 1,155 1,058 1,130 36,600
2020/08/06 1,061 1,100 1,026 1,077 20,800
2020/08/05 1,038 1,087 1,025 1,077 12,900
2020/08/04 1,016 1,054 1,010 1,054 21,100
2020/08/03 1,005 1,022 998 1,016 10,100
2020/07/31 984 1,015 958 1,005 21,300
2020/07/30 1,001 1,006 955 980 19,400
2020/07/29 1,033 1,035 986 986 9,600
2020/07/28 1,017 1,032 1,005 1,030 8,000
2020/07/27 977 1,030 955 1,017 30,000
2020/07/22 1,010 1,038 986 997 41,200
2020/07/21 973 1,003 973 1,001 18,900
2020/07/20 905 970 894 962 29,800
2020/07/17 942 942 868 894 27,300
2020/07/16 950 955 922 942 38,800
2020/07/15 906 933 901 932 19,900
2020/07/14 879 904 862 901 22,600
2020/07/13 834 880 834 872 22,400
2020/07/10 872 875 828 828 21,400
2020/07/09 872 874 850 857 8,000
2020/07/08 873 878 853 860 18,100
2020/07/07 887 890 837 860 20,600
2020/07/06 829 888 829 887 32,200
2020/07/03 818 830 808 825 15,000
2020/07/02 819 824 804 813 8,100
2020/07/01 800 824 800 816 18,200
2020/06/30 837 845 796 796 7,500
2020/06/29 812 835 804 826 15,800
2020/06/26 823 832 809 813 16,600
2020/06/25 800 812 793 808 14,900
2020/06/24 818 819 805 805 3,800
2020/06/23 832 834 815 820 5,700
2020/06/22 821 829 812 825 9,800
2020/06/19 825 825 812 825 8,200
2020/06/18 826 826 804 823 9,200
2020/06/17 827 835 816 823 9,200
2020/06/16 798 829 792 829 15,800
2020/06/15 797 813 780 780 14,700
2020/06/12 797 816 790 803 16,500
2020/06/11 830 830 805 805 15,500
2020/06/10 826 830 816 830 11,500
2020/06/09 829 830 816 827 8,700
2020/06/08 841 841 818 826 12,000
2020/06/05 802 826 802 826 12,600
2020/06/04 829 829 807 814 12,800
2020/06/03 835 837 816 816 18,100
2020/06/02 810 835 805 824 21,300
2020/06/01 814 826 795 810 14,500
2020/05/29 844 847 825 832 18,400
2020/05/28 836 844 820 839 15,100
2020/05/27 812 843 812 835 16,600
2020/05/26 798 825 798 825 12,800
2020/05/25 777 800 774 798 17,300
2020/05/22 763 787 759 778 22,000
2020/05/21 772 772 755 758 7,800
2020/05/20 744 767 744 767 13,400
2020/05/19 781 781 735 744 24,700
2020/05/18 798 798 734 758 27,500
2020/05/15 819 819 797 800 8,800
2020/05/14 816 816 810 811 5,800
2020/05/13 820 824 809 817 6,800
2020/05/12 820 826 816 820 8,500
2020/05/11 801 820 801 817 11,500
2020/05/08 810 815 802 806 7,300
2020/05/07 815 815 803 806 4,500
2020/05/01 827 827 797 801 8,500
2020/04/30 842 848 832 837 11,300
2020/04/28 818 846 796 846 31,000
2020/04/27 788 811 770 811 10,700
2020/04/24 782 789 767 785 8,100
2020/04/23 760 797 760 792 13,100
2020/04/22 797 797 748 760 14,500
2020/04/21 804 805 775 787 17,000
2020/04/20 813 813 793 804 13,500
2020/04/17 815 828 808 813 9,500
2020/04/16 809 824 800 824 12,000
2020/04/15 817 823 805 811 21,700
2020/04/14 889 889 806 806 119,300
2020/04/13 923 923 844 877 37,600
2020/04/10 945 945 907 918 17,400
2020/04/09 952 960 936 940 9,200
2020/04/08 920 952 901 952 16,300
2020/04/07 917 922 877 916 10,400
2020/04/06 880 918 869 917 13,500
2020/04/03 871 890 860 878 14,600
2020/04/02 886 888 862 871 16,000
2020/04/01 920 920 864 891 15,900
2020/03/31 941 962 900 920 16,800
2020/03/30 928 976 899 971 22,300
2020/03/27 910 945 876 943 44,100
2020/03/26 939 940 895 895 42,000
2020/03/25 918 950 918 939 22,500
2020/03/24 945 945 904 910 24,900
2020/03/23 940 962 863 948 28,900
2020/03/19 889 939 864 929 24,000
2020/03/18 910 940 852 864 20,100
2020/03/17 786 915 786 903 32,200
2020/03/16 804 880 804 815 15,900
2020/03/13 796 854 769 803 34,200
2020/03/12 845 887 816 849 41,300
2020/03/11 945 945 863 871 23,800
2020/03/10 836 935 801 930 34,000
2020/03/09 948 958 850 851 32,300
2020/03/06 995 999 962 962 19,400
2020/03/05 1,066 1,066 1,015 1,015 10,700
2020/03/04 1,022 1,049 1,003 1,036 9,700
2020/03/03 1,123 1,144 1,022 1,043 23,500
2020/03/02 1,039 1,107 1,039 1,093 17,400
2020/02/28 1,038 1,067 1,023 1,039 32,700
2020/02/27 1,088 1,088 1,041 1,041 24,300
2020/02/26 1,055 1,082 1,032 1,077 23,600
2020/02/25 1,104 1,135 1,083 1,085 27,500
2020/02/21 1,106 1,150 1,097 1,104 20,500
2020/02/20 1,213 1,220 1,136 1,136 27,000
2020/02/19 1,236 1,236 1,210 1,211 9,600
2020/02/18 1,222 1,248 1,213 1,248 11,100
2020/02/17 1,235 1,256 1,212 1,231 17,000
2020/02/14 1,260 1,283 1,257 1,265 8,200
2020/02/13 1,261 1,277 1,246 1,266 10,500
2020/02/12 1,263 1,283 1,263 1,263 6,100
2020/02/10 1,257 1,294 1,257 1,268 11,600
2020/02/07 1,289 1,306 1,276 1,287 15,800
2020/02/06 1,250 1,315 1,246 1,308 31,300
2020/02/05 1,300 1,304 1,220 1,226 37,600
2020/02/04 1,261 1,299 1,261 1,286 9,600
2020/02/03 1,251 1,284 1,251 1,269 8,900
2020/01/31 1,262 1,297 1,262 1,283 8,300
2020/01/30 1,311 1,316 1,253 1,264 22,900
2020/01/29 1,285 1,313 1,255 1,309 17,300
2020/01/28 1,258 1,313 1,228 1,302 13,100
2020/01/27 1,285 1,285 1,246 1,276 17,200
2020/01/24 1,321 1,321 1,293 1,299 18,800
2020/01/23 1,330 1,359 1,327 1,327 14,800
2020/01/22 1,303 1,359 1,303 1,328 30,800
2020/01/21 1,305 1,319 1,299 1,319 12,400
2020/01/20 1,283 1,313 1,271 1,305 8,900
2020/01/17 1,288 1,310 1,275 1,277 9,800
2020/01/16 1,334 1,334 1,289 1,301 14,600
2020/01/15 1,302 1,335 1,292 1,334 28,900
2020/01/14 1,263 1,290 1,261 1,274 11,400
2020/01/10 1,253 1,267 1,244 1,263 10,600
2020/01/09 1,280 1,280 1,231 1,261 23,900
2020/01/08 1,283 1,283 1,226 1,251 22,300
2020/01/07 1,246 1,316 1,246 1,288 24,800
2020/01/06 1,255 1,280 1,225 1,253 20,900

このページの先頭へ