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
2026/03/11 2,291 2,321 2,291 2,300 4,000
2026/03/10 2,288 2,328 2,288 2,291 4,700
2026/03/09 2,316 2,316 2,220 2,288 8,200
2026/03/06 2,332 2,349 2,302 2,349 3,700
2026/03/05 2,230 2,319 2,222 2,300 10,800
2026/03/04 2,199 2,235 2,187 2,220 23,800
2026/03/03 2,232 2,233 2,211 2,213 4,900
2026/03/02 2,213 2,231 2,200 2,231 5,500
2026/02/27 2,210 2,233 2,200 2,232 4,400
2026/02/26 2,229 2,229 2,180 2,195 5,100
2026/02/25 2,228 2,233 2,218 2,218 4,000
2026/02/24 2,217 2,220 2,195 2,202 9,200
2026/02/20 2,175 2,199 2,125 2,195 11,300
2026/02/19 2,098 2,135 2,091 2,125 4,300
2026/02/18 2,096 2,100 2,080 2,097 4,600
2026/02/17 2,119 2,119 2,094 2,094 4,500
2026/02/16 2,078 2,122 2,075 2,111 21,600
2026/02/13 2,017 2,061 1,975 2,061 22,700
2026/02/12 2,009 2,018 2,007 2,018 4,700
2026/02/10 2,008 2,008 1,995 2,004 4,200
2026/02/09 1,986 1,997 1,974 1,997 4,400
2026/02/06 1,950 1,974 1,949 1,969 3,200
2026/02/05 1,950 1,960 1,946 1,953 1,600
2026/02/04 1,936 1,957 1,934 1,945 1,900
2026/02/03 1,935 1,936 1,933 1,936 700
2026/02/02 1,963 1,963 1,929 1,929 5,000
2026/01/30 1,957 1,957 1,942 1,942 700
2026/01/29 1,956 1,956 1,941 1,946 2,900
2026/01/28 1,972 1,974 1,950 1,963 4,000
2026/01/27 1,965 1,978 1,965 1,970 2,100
2026/01/26 1,973 1,993 1,958 1,960 6,700
2026/01/23 2,002 2,002 1,981 1,989 4,900
2026/01/22 2,028 2,028 2,000 2,002 7,700
2026/01/21 1,987 2,010 1,972 2,010 11,400
2026/01/20 1,977 1,985 1,969 1,985 2,800
2026/01/19 1,970 1,974 1,966 1,974 1,800
2026/01/16 1,950 1,964 1,948 1,964 2,100
2026/01/15 1,942 1,952 1,940 1,950 2,500
2026/01/14 1,958 1,958 1,949 1,953 1,700
2026/01/13 1,960 1,981 1,942 1,958 8,600
2026/01/09 1,934 1,980 1,930 1,960 12,000
2026/01/08 1,934 1,935 1,919 1,935 3,100
2026/01/07 1,926 1,940 1,926 1,935 2,600
2026/01/06 1,936 1,938 1,902 1,926 8,300
2026/01/05 1,940 1,943 1,931 1,931 7,200

このページの先頭へ