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
2021/12/30 1,726 1,726 1,690 1,690 4,500
2021/12/29 1,701 1,740 1,701 1,726 10,900
2021/12/28 1,695 1,714 1,695 1,712 6,200
2021/12/27 1,700 1,711 1,687 1,695 3,500
2021/12/24 1,736 1,738 1,695 1,705 6,300
2021/12/23 1,631 1,732 1,631 1,724 25,400
2021/12/22 1,647 1,647 1,621 1,631 9,700
2021/12/21 1,652 1,658 1,625 1,647 11,900
2021/12/20 1,718 1,718 1,647 1,647 14,200
2021/12/17 1,715 1,738 1,712 1,722 9,000
2021/12/16 1,738 1,738 1,713 1,725 10,000
2021/12/15 1,718 1,740 1,718 1,721 8,500
2021/12/14 1,692 1,714 1,680 1,708 10,700
2021/12/13 1,712 1,713 1,668 1,683 9,600
2021/12/10 1,736 1,738 1,704 1,712 4,400
2021/12/09 1,740 1,747 1,715 1,736 6,100
2021/12/08 1,770 1,770 1,731 1,740 10,900
2021/12/07 1,702 1,761 1,702 1,754 10,100
2021/12/06 1,673 1,707 1,672 1,674 15,300
2021/12/03 1,666 1,701 1,666 1,698 15,500
2021/12/02 1,601 1,668 1,601 1,630 18,700
2021/12/01 1,610 1,638 1,600 1,601 24,300
2021/11/30 1,710 1,742 1,612 1,612 25,400
2021/11/29 1,670 1,697 1,638 1,680 27,400
2021/11/26 1,715 1,715 1,661 1,672 19,200
2021/11/25 1,715 1,727 1,700 1,702 6,100
2021/11/24 1,745 1,752 1,709 1,715 10,200
2021/11/22 1,722 1,760 1,689 1,740 14,000
2021/11/19 1,717 1,747 1,704 1,741 11,700
2021/11/18 1,664 1,717 1,646 1,717 17,500
2021/11/17 1,712 1,714 1,660 1,661 10,700
2021/11/16 1,737 1,739 1,714 1,714 4,500
2021/11/15 1,731 1,771 1,712 1,726 10,400
2021/11/12 1,711 1,764 1,711 1,740 29,700
2021/11/11 1,821 1,822 1,703 1,703 26,500
2021/11/10 1,827 1,827 1,761 1,771 5,300
2021/11/09 1,847 1,850 1,798 1,810 18,800
2021/11/08 1,860 1,902 1,847 1,847 10,700
2021/11/05 1,882 1,905 1,857 1,875 13,200
2021/11/04 1,850 1,902 1,850 1,882 15,100
2021/11/02 1,927 1,927 1,844 1,850 14,500
2021/11/01 1,934 1,934 1,892 1,900 14,800
2021/10/29 1,846 1,923 1,826 1,894 21,400
2021/10/28 1,864 1,879 1,811 1,847 111,200
2021/10/27 1,838 1,842 1,811 1,834 18,700
2021/10/26 1,818 1,854 1,814 1,843 20,700
2021/10/25 1,776 1,810 1,760 1,793 16,100
2021/10/22 1,736 1,791 1,727 1,790 20,100
2021/10/21 1,722 1,785 1,722 1,760 18,100
2021/10/20 1,772 1,776 1,716 1,755 23,800
2021/10/19 1,765 1,782 1,750 1,772 13,300
2021/10/18 1,799 1,818 1,751 1,786 33,100
2021/10/15 1,682 1,880 1,682 1,778 94,400
2021/10/14 1,690 1,692 1,640 1,682 26,200
2021/10/13 1,665 1,737 1,620 1,690 37,100
2021/10/12 1,649 1,661 1,617 1,640 31,100
2021/10/11 1,681 1,710 1,610 1,660 46,100
2021/10/08 1,799 1,828 1,661 1,661 45,000
2021/10/07 1,784 1,807 1,777 1,805 12,700
2021/10/06 1,821 1,830 1,790 1,790 10,600
2021/10/05 1,794 1,813 1,750 1,797 16,700
2021/10/04 1,833 1,833 1,786 1,799 11,500
2021/10/01 1,870 1,871 1,799 1,799 15,400
2021/09/30 1,960 1,960 1,856 1,856 20,500
2021/09/29 1,980 1,989 1,944 1,960 14,300
2021/09/28 2,040 2,040 1,972 2,029 14,000
2021/09/27 2,050 2,057 1,993 2,002 11,100
2021/09/24 1,978 2,073 1,976 2,073 33,700
2021/09/22 1,970 1,980 1,938 1,958 10,500
2021/09/21 1,985 1,985 1,921 1,970 10,200
2021/09/17 1,969 1,993 1,937 1,993 11,900
2021/09/16 1,956 1,962 1,932 1,961 10,900
2021/09/15 1,961 1,983 1,950 1,979 11,100
2021/09/14 1,975 1,992 1,963 1,985 7,800
2021/09/13 1,942 1,978 1,937 1,978 7,200
2021/09/10 1,944 1,958 1,920 1,958 17,000
2021/09/09 1,976 1,990 1,944 1,944 16,200
2021/09/08 1,920 1,985 1,915 1,985 14,000
2021/09/07 1,940 1,940 1,885 1,903 12,300
2021/09/06 1,930 1,950 1,916 1,930 10,800
2021/09/03 1,868 1,920 1,868 1,916 8,400
2021/09/02 1,870 1,882 1,856 1,876 8,500
2021/09/01 1,924 1,924 1,880 1,887 7,700
2021/08/31 1,935 1,947 1,913 1,913 6,500
2021/08/30 1,906 1,931 1,876 1,931 8,200
2021/08/27 1,872 1,908 1,861 1,890 8,800
2021/08/26 1,875 1,897 1,831 1,894 10,900
2021/08/25 1,882 1,882 1,863 1,872 3,700
2021/08/24 1,849 1,879 1,848 1,861 5,200
2021/08/23 1,798 1,834 1,779 1,834 11,800
2021/08/20 1,775 1,819 1,772 1,798 17,500
2021/08/19 1,835 1,835 1,757 1,757 14,100
2021/08/18 1,803 1,868 1,803 1,835 9,600
2021/08/17 1,878 1,878 1,813 1,819 9,800
2021/08/16 1,862 1,897 1,861 1,861 6,700
2021/08/13 1,907 1,907 1,880 1,894 6,000
2021/08/12 1,932 1,932 1,897 1,898 7,100
2021/08/11 1,962 1,963 1,931 1,937 5,900
2021/08/10 1,951 1,982 1,949 1,960 6,700
2021/08/06 1,985 2,021 1,957 1,978 12,600
2021/08/05 1,962 1,991 1,962 1,980 7,500
2021/08/04 2,012 2,013 1,970 1,970 13,800
2021/08/03 2,081 2,117 1,995 1,995 12,700
2021/08/02 2,125 2,131 2,094 2,120 13,200
2021/07/30 2,044 2,087 2,044 2,084 7,400
2021/07/29 2,036 2,067 2,020 2,067 11,900
2021/07/28 2,030 2,036 2,008 2,036 4,700
2021/07/27 2,033 2,033 2,012 2,030 4,300
2021/07/26 2,009 2,032 1,971 2,031 11,600
2021/07/21 2,009 2,009 1,953 1,969 10,900
2021/07/20 1,966 1,979 1,939 1,969 12,200
2021/07/19 2,041 2,041 1,950 1,991 23,800
2021/07/16 2,010 2,035 1,998 2,027 8,700
2021/07/15 2,018 2,024 1,997 2,007 8,800
2021/07/14 2,002 2,040 2,002 2,018 6,300
2021/07/13 2,000 2,033 1,990 2,028 10,400
2021/07/12 1,922 1,995 1,922 1,992 9,900
2021/07/09 1,975 1,975 1,870 1,941 33,500
2021/07/08 1,988 2,012 1,982 1,982 13,200
2021/07/07 2,026 2,041 1,988 1,988 8,800
2021/07/06 2,072 2,072 2,050 2,055 3,400
2021/07/05 2,043 2,081 2,035 2,058 9,100
2021/07/02 2,041 2,060 1,982 2,043 9,100
2021/07/01 2,064 2,064 2,008 2,016 5,600
2021/06/30 2,031 2,065 2,031 2,046 8,800
2021/06/29 2,035 2,035 1,999 2,029 6,800
2021/06/28 2,042 2,059 2,024 2,050 5,500
2021/06/25 2,085 2,085 2,019 2,042 11,600
2021/06/24 2,008 2,028 1,991 1,995 6,300
2021/06/23 2,064 2,064 2,020 2,030 5,800
2021/06/22 2,050 2,066 2,018 2,064 15,300
2021/06/21 2,035 2,083 2,000 2,000 15,200
2021/06/18 2,170 2,170 2,085 2,085 13,900
2021/06/17 2,090 2,159 2,078 2,157 17,000
2021/06/16 2,077 2,092 2,056 2,075 8,900
2021/06/15 2,030 2,082 2,008 2,075 16,200
2021/06/14 1,982 2,029 1,982 2,025 20,000
2021/06/11 1,980 1,994 1,952 1,985 11,700
2021/06/10 1,986 1,990 1,970 1,983 8,600
2021/06/09 2,029 2,029 1,984 1,984 11,300
2021/06/08 2,030 2,046 2,030 2,030 6,400
2021/06/07 2,011 2,038 2,006 2,021 8,100
2021/06/04 2,004 2,024 1,990 2,009 10,600
2021/06/03 2,024 2,030 2,004 2,004 2,900
2021/06/02 2,009 2,045 1,998 2,027 9,700
2021/06/01 2,047 2,050 2,010 2,010 13,100
2021/05/31 2,020 2,045 2,002 2,028 19,600
2021/05/28 1,999 2,025 1,991 2,012 18,100
2021/05/27 1,990 2,006 1,952 1,982 13,400
2021/05/26 1,974 2,010 1,953 1,983 19,300
2021/05/25 1,966 2,031 1,966 1,993 25,100
2021/05/24 1,910 1,988 1,910 1,987 21,200
2021/05/21 1,955 1,973 1,922 1,946 15,600
2021/05/20 1,965 1,975 1,935 1,941 9,500
2021/05/19 1,949 1,977 1,938 1,952 8,800
2021/05/18 1,907 1,976 1,896 1,964 18,700
2021/05/17 1,880 1,911 1,826 1,885 22,300
2021/05/14 1,840 1,907 1,801 1,880 37,400
2021/05/13 1,820 1,871 1,745 1,827 95,200
2021/05/12 1,977 2,021 1,935 1,996 59,800
2021/05/11 1,997 2,030 1,979 1,996 35,800
2021/05/10 2,010 2,023 1,993 2,015 21,500
2021/05/07 1,997 2,012 1,975 2,003 14,600
2021/05/06 1,989 2,009 1,970 1,998 24,600
2021/04/30 1,932 1,979 1,932 1,970 21,400
2021/04/28 1,950 1,998 1,932 1,932 27,600
2021/04/27 1,942 1,953 1,915 1,940 10,600
2021/04/26 1,914 1,943 1,880 1,926 26,600
2021/04/23 1,882 1,911 1,856 1,894 15,500
2021/04/22 1,927 1,930 1,872 1,881 12,800
2021/04/21 1,940 1,947 1,900 1,914 15,300
2021/04/20 1,908 1,967 1,890 1,952 25,300
2021/04/19 1,903 1,936 1,886 1,927 31,500
2021/04/16 1,871 1,915 1,866 1,903 12,400
2021/04/15 1,867 1,883 1,850 1,871 10,300
2021/04/14 1,876 1,897 1,859 1,881 13,700
2021/04/13 1,844 1,900 1,844 1,900 14,200
2021/04/12 1,785 1,871 1,778 1,861 24,800
2021/04/09 1,808 1,808 1,771 1,777 28,000
2021/04/08 1,793 1,793 1,750 1,777 29,600
2021/04/07 1,736 1,816 1,736 1,815 33,700
2021/04/06 1,743 1,769 1,671 1,750 50,700
2021/04/05 1,733 1,764 1,697 1,742 23,400
2021/04/02 1,795 1,815 1,730 1,730 30,300
2021/04/01 1,882 1,890 1,776 1,787 49,700
2021/03/31 1,896 1,951 1,880 1,881 24,500
2021/03/30 1,925 1,953 1,874 1,874 24,300
2021/03/29 1,940 1,940 1,869 1,940 27,600
2021/03/26 1,901 1,949 1,865 1,940 17,500
2021/03/25 1,853 1,923 1,832 1,894 23,600
2021/03/24 1,833 1,868 1,808 1,853 31,000
2021/03/23 1,890 1,904 1,850 1,853 17,400
2021/03/22 1,891 1,923 1,860 1,901 19,400
2021/03/19 1,922 1,934 1,869 1,918 21,400
2021/03/18 1,945 1,945 1,903 1,943 12,500
2021/03/17 1,920 1,964 1,919 1,945 11,600
2021/03/16 1,885 1,931 1,862 1,931 20,900
2021/03/15 1,819 1,885 1,819 1,885 14,700
2021/03/12 1,832 1,832 1,791 1,819 14,600
2021/03/11 1,782 1,847 1,780 1,827 17,200
2021/03/10 1,753 1,786 1,740 1,782 19,900
2021/03/09 1,746 1,775 1,703 1,770 19,000
2021/03/08 1,747 1,762 1,692 1,762 30,300
2021/03/05 1,727 1,727 1,675 1,707 22,900
2021/03/04 1,794 1,794 1,719 1,742 12,600
2021/03/03 1,779 1,804 1,772 1,790 18,300
2021/03/02 1,867 1,867 1,770 1,788 26,900
2021/03/01 1,881 1,898 1,853 1,882 17,800
2021/02/26 1,859 1,889 1,826 1,881 18,100
2021/02/25 1,822 1,899 1,810 1,884 29,900
2021/02/24 1,794 1,855 1,782 1,800 24,700
2021/02/22 1,768 1,800 1,744 1,794 16,000
2021/02/19 1,678 1,754 1,652 1,750 41,500
2021/02/18 1,719 1,726 1,670 1,688 20,200
2021/02/17 1,699 1,739 1,678 1,718 30,600
2021/02/16 1,620 1,700 1,603 1,699 70,100
2021/02/15 1,613 1,618 1,591 1,614 11,600
2021/02/12 1,641 1,641 1,565 1,608 30,600
2021/02/10 1,671 1,681 1,615 1,638 31,200
2021/02/09 1,669 1,682 1,648 1,678 35,700
2021/02/08 1,653 1,673 1,624 1,652 36,300
2021/02/05 1,595 1,675 1,571 1,649 88,700
2021/02/04 1,544 1,582 1,537 1,567 27,500
2021/02/03 1,537 1,565 1,529 1,544 16,000
2021/02/02 1,518 1,555 1,481 1,545 40,600
2021/02/01 1,483 1,518 1,458 1,512 19,300
2021/01/29 1,491 1,522 1,450 1,486 56,800
2021/01/28 1,424 1,505 1,402 1,467 67,900
2021/01/27 1,475 1,485 1,445 1,454 23,600
2021/01/26 1,525 1,525 1,471 1,490 26,800
2021/01/25 1,605 1,610 1,506 1,509 27,900
2021/01/22 1,527 1,612 1,511 1,604 34,000
2021/01/21 1,508 1,532 1,492 1,528 24,300
2021/01/20 1,517 1,517 1,465 1,508 36,300
2021/01/19 1,470 1,530 1,470 1,517 27,000
2021/01/18 1,481 1,499 1,472 1,485 16,900
2021/01/15 1,526 1,526 1,466 1,502 26,700
2021/01/14 1,565 1,572 1,505 1,528 33,100
2021/01/13 1,515 1,572 1,506 1,565 24,900
2021/01/12 1,489 1,528 1,489 1,521 17,300
2021/01/08 1,481 1,517 1,465 1,517 21,800
2021/01/07 1,428 1,481 1,422 1,481 30,000
2021/01/06 1,428 1,457 1,411 1,428 22,100
2021/01/05 1,489 1,505 1,433 1,441 24,100
2021/01/04 1,589 1,589 1,485 1,489 28,300

このページの先頭へ