ニッコンホールディングス(9072)の株価時系列情報
ニッコンホールディングス(9072)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 5,977 | 6,061 | 5,886 | 5,950 | 228,500 |
| 2026/06/11 | 5,947 | 5,985 | 5,831 | 5,970 | 129,800 |
| 2026/06/10 | 5,950 | 6,004 | 5,816 | 5,872 | 251,400 |
| 2026/06/09 | 5,900 | 6,057 | 5,800 | 6,020 | 276,200 |
| 2026/06/08 | 6,010 | 6,031 | 5,778 | 5,905 | 236,900 |
| 2026/06/05 | 6,030 | 6,055 | 5,994 | 6,031 | 113,300 |
| 2026/06/04 | 6,000 | 6,062 | 5,958 | 6,017 | 176,100 |
| 2026/06/03 | 6,020 | 6,044 | 5,986 | 6,030 | 202,100 |
| 2026/06/02 | 6,000 | 6,088 | 5,950 | 6,020 | 231,800 |
| 2026/06/01 | 5,933 | 6,077 | 5,881 | 6,069 | 294,800 |
| 2026/05/29 | 6,100 | 6,156 | 5,933 | 5,933 | 248,600 |
| 2026/05/28 | 6,020 | 6,080 | 5,985 | 6,070 | 212,100 |
| 2026/05/27 | 6,056 | 6,137 | 6,010 | 6,050 | 260,600 |
| 2026/05/26 | 5,863 | 6,069 | 5,863 | 6,050 | 212,500 |
| 2026/05/25 | 5,929 | 5,959 | 5,835 | 5,928 | 306,200 |
| 2026/05/22 | 6,200 | 6,200 | 5,937 | 5,992 | 476,800 |
| 2026/05/21 | 6,204 | 6,520 | 6,065 | 6,335 | 668,700 |
| 2026/05/20 | 5,931 | 5,999 | 5,470 | 5,772 | 542,200 |
| 2026/05/19 | 5,200 | 5,296 | 5,200 | 5,231 | 162,500 |
| 2026/05/18 | 5,303 | 5,303 | 5,180 | 5,236 | 203,700 |
| 2026/05/15 | 5,300 | 5,363 | 5,229 | 5,311 | 456,100 |
| 2026/05/14 | 5,400 | 5,400 | 5,239 | 5,278 | 198,800 |
| 2026/05/13 | 5,439 | 5,481 | 5,267 | 5,322 | 246,000 |
| 2026/05/12 | 5,500 | 5,530 | 5,257 | 5,372 | 331,800 |
| 2026/05/11 | 5,416 | 5,490 | 5,281 | 5,444 | 434,600 |
| 2026/05/08 | 5,093 | 5,453 | 5,003 | 5,453 | 376,500 |
| 2026/05/07 | 4,930 | 5,199 | 4,878 | 5,161 | 291,900 |
| 2026/05/01 | 5,072 | 5,072 | 4,926 | 4,947 | 147,300 |
| 2026/04/30 | 4,977 | 5,085 | 4,956 | 5,083 | 233,500 |
| 2026/04/28 | 4,983 | 5,071 | 4,950 | 5,055 | 219,300 |
| 2026/04/27 | 4,936 | 5,009 | 4,889 | 4,981 | 183,600 |
| 2026/04/24 | 4,951 | 5,030 | 4,920 | 4,976 | 126,000 |
| 2026/04/23 | 4,941 | 5,007 | 4,903 | 4,970 | 200,100 |
| 2026/04/22 | 4,982 | 4,993 | 4,912 | 4,993 | 150,100 |
| 2026/04/21 | 5,000 | 5,005 | 4,880 | 4,912 | 173,000 |
| 2026/04/20 | 4,935 | 5,010 | 4,919 | 4,985 | 249,900 |
| 2026/04/17 | 5,300 | 5,332 | 4,914 | 4,919 | 429,100 |
| 2026/04/16 | 5,100 | 5,321 | 5,100 | 5,203 | 568,600 |
| 2026/04/15 | 5,100 | 5,100 | 4,966 | 5,086 | 395,600 |
| 2026/04/14 | 5,107 | 5,142 | 4,985 | 5,079 | 301,300 |
| 2026/04/13 | 4,862 | 5,128 | 4,860 | 5,128 | 422,700 |
| 2026/04/10 | 4,780 | 4,917 | 4,724 | 4,896 | 468,700 |
| 2026/04/09 | 4,921 | 4,960 | 4,597 | 4,798 | 630,200 |
| 2026/04/08 | 4,820 | 4,958 | 4,700 | 4,958 | 396,100 |
| 2026/04/07 | 4,714 | 4,761 | 4,650 | 4,679 | 233,300 |
| 2026/04/06 | 4,794 | 4,805 | 4,648 | 4,714 | 199,600 |
| 2026/04/03 | 4,725 | 4,805 | 4,638 | 4,805 | 373,900 |
| 2026/03/27 | 4,830 | 5,432 | 4,700 | 5,279 | 1,153,800 |
| 2026/03/26 | 4,500 | 4,838 | 4,500 | 4,838 | 427,500 |
| 2026/03/25 | 4,310 | 4,544 | 4,300 | 4,544 | 329,900 |
| 2026/03/24 | 4,125 | 4,245 | 4,125 | 4,240 | 395,500 |
| 2026/03/23 | 4,018 | 4,072 | 3,940 | 4,047 | 407,500 |
| 2026/03/19 | 4,160 | 4,185 | 4,069 | 4,069 | 538,900 |
| 2026/03/18 | 4,020 | 4,197 | 4,020 | 4,185 | 442,000 |
| 2026/03/17 | 3,990 | 4,052 | 3,990 | 4,005 | 197,400 |
| 2026/03/16 | 3,923 | 3,972 | 3,901 | 3,932 | 330,100 |
| 2026/03/13 | 3,940 | 3,994 | 3,896 | 3,912 | 466,800 |
| 2026/03/12 | 4,035 | 4,035 | 3,962 | 3,987 | 409,300 |
| 2026/03/11 | 3,979 | 4,131 | 3,959 | 4,076 | 504,700 |
| 2026/03/10 | 3,975 | 4,037 | 3,828 | 3,870 | 433,700 |
| 2026/03/09 | 3,939 | 4,046 | 3,855 | 3,905 | 417,100 |
| 2026/03/06 | 4,024 | 4,174 | 4,001 | 4,149 | 454,400 |
| 2026/03/05 | 3,969 | 4,073 | 3,928 | 4,062 | 409,600 |
| 2026/03/04 | 3,857 | 3,930 | 3,850 | 3,906 | 301,700 |
| 2026/03/03 | 3,960 | 3,980 | 3,888 | 3,927 | 363,600 |
| 2026/03/02 | 4,000 | 4,045 | 3,948 | 3,981 | 371,100 |
| 2026/02/27 | 3,920 | 3,999 | 3,902 | 3,950 | 350,500 |
| 2026/02/26 | 3,928 | 3,955 | 3,887 | 3,897 | 268,000 |
| 2026/02/25 | 3,900 | 3,926 | 3,855 | 3,920 | 283,500 |
| 2026/02/24 | 3,908 | 3,934 | 3,866 | 3,905 | 259,700 |
| 2026/02/20 | 4,060 | 4,093 | 3,881 | 3,885 | 448,300 |
| 2026/02/19 | 4,038 | 4,053 | 3,967 | 4,053 | 355,600 |
| 2026/02/18 | 4,000 | 4,130 | 3,992 | 4,038 | 529,400 |
| 2026/02/17 | 3,844 | 3,955 | 3,844 | 3,954 | 565,000 |
| 2026/02/16 | 3,920 | 3,920 | 3,814 | 3,835 | 416,000 |
| 2026/02/13 | 3,926 | 3,955 | 3,774 | 3,948 | 705,300 |
| 2026/02/12 | 3,889 | 3,990 | 3,889 | 3,972 | 1,060,300 |
| 2026/02/10 | 3,720 | 3,810 | 3,720 | 3,763 | 494,900 |
| 2026/02/09 | 3,732 | 3,764 | 3,666 | 3,716 | 402,500 |
| 2026/02/06 | 3,737 | 3,746 | 3,545 | 3,666 | 491,900 |
| 2026/02/05 | 3,785 | 3,800 | 3,734 | 3,737 | 271,400 |
| 2026/02/04 | 3,688 | 3,730 | 3,673 | 3,730 | 243,400 |
| 2026/02/03 | 3,640 | 3,713 | 3,634 | 3,695 | 327,400 |
| 2026/02/02 | 3,685 | 3,692 | 3,600 | 3,640 | 230,000 |
| 2026/01/30 | 3,711 | 3,719 | 3,637 | 3,665 | 368,900 |
| 2026/01/29 | 3,644 | 3,698 | 3,635 | 3,671 | 299,800 |
| 2026/01/28 | 3,635 | 3,675 | 3,633 | 3,640 | 195,100 |
| 2026/01/27 | 3,628 | 3,657 | 3,620 | 3,650 | 211,800 |
| 2026/01/26 | 3,630 | 3,670 | 3,630 | 3,651 | 227,200 |
| 2026/01/23 | 3,670 | 3,723 | 3,637 | 3,650 | 491,700 |
| 2026/01/22 | 3,620 | 3,675 | 3,610 | 3,648 | 200,000 |
| 2026/01/21 | 3,602 | 3,616 | 3,586 | 3,610 | 221,600 |
| 2026/01/20 | 3,590 | 3,624 | 3,562 | 3,624 | 218,000 |
| 2026/01/19 | 3,548 | 3,589 | 3,548 | 3,561 | 202,900 |
| 2026/01/16 | 3,459 | 3,579 | 3,458 | 3,548 | 223,800 |
| 2026/01/15 | 3,455 | 3,490 | 3,449 | 3,460 | 523,100 |
| 2026/01/14 | 3,490 | 3,514 | 3,415 | 3,455 | 257,300 |
| 2026/01/13 | 3,522 | 3,568 | 3,505 | 3,510 | 210,900 |
| 2026/01/09 | 3,470 | 3,507 | 3,470 | 3,500 | 209,200 |
| 2026/01/08 | 3,432 | 3,468 | 3,418 | 3,456 | 196,600 |
| 2026/01/07 | 3,450 | 3,478 | 3,430 | 3,431 | 273,300 |
| 2026/01/06 | 3,462 | 3,500 | 3,441 | 3,460 | 193,800 |
| 2026/01/05 | 3,432 | 3,487 | 3,406 | 3,462 | 272,600 |
| 2025/12/30 | 3,429 | 3,432 | 3,391 | 3,406 | 214,400 |
| 2025/12/29 | 3,424 | 3,434 | 3,387 | 3,410 | 171,700 |
| 2025/12/26 | 3,453 | 3,466 | 3,408 | 3,424 | 178,600 |
| 2025/12/25 | 3,460 | 3,469 | 3,437 | 3,453 | 72,900 |
| 2025/12/24 | 3,450 | 3,458 | 3,420 | 3,453 | 176,600 |
| 2025/12/23 | 3,478 | 3,499 | 3,428 | 3,450 | 235,600 |
| 2025/12/22 | 3,476 | 3,476 | 3,448 | 3,457 | 233,200 |
| 2025/12/19 | 3,452 | 3,477 | 3,443 | 3,477 | 432,400 |
| 2025/12/18 | 3,450 | 3,507 | 3,438 | 3,465 | 259,200 |
| 2025/12/17 | 3,456 | 3,500 | 3,404 | 3,438 | 373,400 |
| 2025/12/16 | 3,423 | 3,459 | 3,399 | 3,399 | 334,000 |
| 2025/12/15 | 3,455 | 3,472 | 3,376 | 3,423 | 265,400 |
| 2025/12/12 | 3,450 | 3,522 | 3,437 | 3,464 | 235,300 |
| 2025/12/11 | 3,465 | 3,465 | 3,392 | 3,423 | 160,900 |
| 2025/12/10 | 3,427 | 3,472 | 3,427 | 3,451 | 216,100 |
| 2025/12/09 | 3,530 | 3,558 | 3,413 | 3,425 | 269,900 |
| 2025/12/08 | 3,545 | 3,572 | 3,478 | 3,496 | 301,200 |
| 2025/12/05 | 3,659 | 3,680 | 3,514 | 3,520 | 450,000 |
| 2025/12/04 | 3,604 | 3,678 | 3,604 | 3,666 | 227,100 |
| 2025/12/03 | 3,670 | 3,683 | 3,589 | 3,604 | 249,200 |
| 2025/12/02 | 3,643 | 3,712 | 3,637 | 3,694 | 253,000 |
| 2025/12/01 | 3,662 | 3,687 | 3,627 | 3,667 | 212,100 |
| 2025/11/28 | 3,634 | 3,719 | 3,628 | 3,697 | 214,300 |
| 2025/11/27 | 3,593 | 3,643 | 3,581 | 3,634 | 230,600 |
| 2025/11/26 | 3,540 | 3,596 | 3,536 | 3,578 | 229,900 |
| 2025/11/25 | 3,551 | 3,590 | 3,520 | 3,536 | 193,400 |
| 2025/11/21 | 3,535 | 3,577 | 3,528 | 3,551 | 320,700 |
| 2025/11/20 | 3,542 | 3,554 | 3,507 | 3,513 | 201,400 |
| 2025/11/19 | 3,510 | 3,533 | 3,507 | 3,510 | 217,000 |
| 2025/11/18 | 3,517 | 3,536 | 3,465 | 3,482 | 245,000 |
| 2025/11/17 | 3,496 | 3,533 | 3,486 | 3,517 | 212,800 |
| 2025/11/14 | 3,500 | 3,513 | 3,484 | 3,501 | 220,100 |
| 2025/11/13 | 3,461 | 3,509 | 3,447 | 3,497 | 237,100 |
| 2025/11/12 | 3,407 | 3,492 | 3,407 | 3,447 | 237,600 |
| 2025/11/11 | 3,320 | 3,426 | 3,320 | 3,407 | 353,000 |
| 2025/11/10 | 3,491 | 3,509 | 3,309 | 3,320 | 515,000 |
| 2025/11/07 | 3,410 | 3,527 | 3,308 | 3,442 | 626,000 |
| 2025/11/06 | 3,428 | 3,458 | 3,406 | 3,406 | 401,000 |
| 2025/11/05 | 3,485 | 3,519 | 3,434 | 3,455 | 269,900 |
| 2025/11/04 | 3,476 | 3,492 | 3,450 | 3,461 | 277,100 |
| 2025/10/31 | 3,460 | 3,497 | 3,440 | 3,476 | 312,900 |
| 2025/10/30 | 3,427 | 3,455 | 3,413 | 3,436 | 2,594,700 |
| 2025/10/29 | 3,435 | 3,473 | 3,392 | 3,408 | 364,400 |
| 2025/10/28 | 3,500 | 3,500 | 3,403 | 3,418 | 404,700 |
| 2025/10/27 | 3,452 | 3,531 | 3,435 | 3,514 | 303,100 |
| 2025/10/24 | 3,472 | 3,475 | 3,425 | 3,425 | 248,200 |
| 2025/10/23 | 3,505 | 3,533 | 3,477 | 3,477 | 271,800 |
| 2025/10/22 | 3,418 | 3,505 | 3,411 | 3,505 | 342,500 |
| 2025/10/21 | 3,411 | 3,435 | 3,405 | 3,415 | 268,100 |
| 2025/10/20 | 3,445 | 3,445 | 3,409 | 3,410 | 247,500 |
| 2025/10/17 | 3,409 | 3,442 | 3,405 | 3,420 | 234,100 |
| 2025/10/16 | 3,417 | 3,435 | 3,382 | 3,409 | 291,100 |
| 2025/10/15 | 3,363 | 3,433 | 3,363 | 3,418 | 320,300 |
| 2025/10/14 | 3,408 | 3,443 | 3,345 | 3,362 | 426,200 |
| 2025/10/10 | 3,400 | 3,436 | 3,394 | 3,420 | 372,500 |
| 2025/10/09 | 3,512 | 3,542 | 3,434 | 3,437 | 321,300 |
| 2025/10/08 | 3,438 | 3,516 | 3,438 | 3,516 | 364,500 |
| 2025/10/07 | 3,506 | 3,520 | 3,425 | 3,436 | 405,200 |
| 2025/10/06 | 3,524 | 3,544 | 3,483 | 3,494 | 321,300 |
| 2025/10/03 | 3,410 | 3,461 | 3,410 | 3,457 | 267,400 |
| 2025/10/02 | 3,403 | 3,435 | 3,375 | 3,407 | 361,800 |
| 2025/10/01 | 3,386 | 3,434 | 3,381 | 3,427 | 381,900 |
| 2025/09/30 | 3,445 | 3,449 | 3,405 | 3,412 | 248,200 |
| 2025/09/29 | 3,418 | 3,469 | 3,410 | 3,431 | 308,400 |
| 2025/09/26 | 3,472 | 3,488 | 3,428 | 3,460 | 384,600 |
| 2025/09/25 | 3,412 | 3,476 | 3,411 | 3,458 | 227,200 |
| 2025/09/24 | 3,480 | 3,480 | 3,400 | 3,412 | 255,300 |
| 2025/09/22 | 3,410 | 3,454 | 3,397 | 3,445 | 295,400 |
| 2025/09/19 | 3,402 | 3,456 | 3,368 | 3,401 | 1,557,200 |
| 2025/09/18 | 3,425 | 3,441 | 3,379 | 3,402 | 273,400 |
| 2025/09/17 | 3,413 | 3,445 | 3,397 | 3,424 | 267,500 |
| 2025/09/16 | 3,394 | 3,449 | 3,394 | 3,415 | 261,300 |
| 2025/09/12 | 3,390 | 3,430 | 3,352 | 3,394 | 359,200 |
| 2025/09/11 | 3,400 | 3,420 | 3,376 | 3,380 | 281,500 |
| 2025/09/10 | 3,350 | 3,400 | 3,343 | 3,390 | 295,000 |
| 2025/09/09 | 3,266 | 3,349 | 3,261 | 3,325 | 402,700 |
| 2025/09/08 | 3,217 | 3,277 | 3,193 | 3,253 | 616,800 |
| 2025/09/05 | 3,144 | 3,176 | 3,120 | 3,134 | 296,400 |
| 2025/09/04 | 3,150 | 3,183 | 3,101 | 3,143 | 392,300 |
| 2025/09/03 | 3,193 | 3,206 | 3,155 | 3,167 | 367,000 |
| 2025/09/02 | 3,209 | 3,218 | 3,156 | 3,193 | 233,700 |
| 2025/09/01 | 3,161 | 3,206 | 3,149 | 3,203 | 187,600 |
| 2025/08/29 | 3,201 | 3,215 | 3,166 | 3,184 | 224,800 |
| 2025/08/28 | 3,217 | 3,270 | 3,199 | 3,231 | 255,100 |
| 2025/08/27 | 3,257 | 3,269 | 3,222 | 3,254 | 234,500 |
| 2025/08/26 | 3,231 | 3,303 | 3,218 | 3,245 | 271,500 |
| 2025/08/25 | 3,270 | 3,307 | 3,220 | 3,260 | 320,400 |
| 2025/08/22 | 3,356 | 3,369 | 3,288 | 3,289 | 210,800 |
| 2025/08/21 | 3,385 | 3,406 | 3,352 | 3,377 | 150,000 |
| 2025/08/20 | 3,339 | 3,417 | 3,328 | 3,392 | 327,600 |
| 2025/08/19 | 3,338 | 3,340 | 3,290 | 3,329 | 186,700 |
| 2025/08/18 | 3,295 | 3,345 | 3,295 | 3,320 | 157,800 |
| 2025/08/15 | 3,375 | 3,376 | 3,286 | 3,325 | 188,500 |
| 2025/08/14 | 3,351 | 3,389 | 3,331 | 3,361 | 243,300 |
| 2025/08/13 | 3,373 | 3,424 | 3,329 | 3,386 | 246,700 |
| 2025/08/12 | 3,380 | 3,440 | 3,295 | 3,373 | 444,000 |
| 2025/08/08 | 3,465 | 3,465 | 3,238 | 3,321 | 366,400 |