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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,679 | 3,702 | 3,638 | 3,668 | 164,000 |
| 2024/07/25 | 3,681 | 3,704 | 3,662 | 3,679 | 248,000 |
| 2024/07/24 | 3,718 | 3,732 | 3,687 | 3,695 | 226,600 |
| 2024/07/23 | 3,688 | 3,723 | 3,673 | 3,718 | 148,800 |
| 2024/07/22 | 3,727 | 3,734 | 3,682 | 3,688 | 142,100 |
| 2024/07/19 | 3,720 | 3,732 | 3,691 | 3,727 | 169,800 |
| 2024/07/18 | 3,702 | 3,770 | 3,702 | 3,735 | 174,100 |
| 2024/07/17 | 3,691 | 3,719 | 3,670 | 3,701 | 126,200 |
| 2024/07/16 | 3,660 | 3,682 | 3,652 | 3,667 | 142,700 |
| 2024/07/12 | 3,605 | 3,671 | 3,594 | 3,655 | 235,700 |
| 2024/07/11 | 3,627 | 3,642 | 3,602 | 3,618 | 247,800 |
| 2024/07/10 | 3,595 | 3,638 | 3,595 | 3,627 | 213,200 |
| 2024/07/09 | 3,572 | 3,599 | 3,546 | 3,585 | 198,300 |
| 2024/07/08 | 3,604 | 3,617 | 3,531 | 3,572 | 244,100 |
| 2024/07/05 | 3,640 | 3,646 | 3,592 | 3,604 | 234,300 |
| 2024/07/04 | 3,636 | 3,668 | 3,616 | 3,634 | 211,500 |
| 2024/07/03 | 3,665 | 3,759 | 3,640 | 3,644 | 421,800 |
| 2024/07/02 | 3,570 | 3,704 | 3,570 | 3,696 | 319,900 |
| 2024/07/01 | 3,640 | 3,654 | 3,550 | 3,562 | 356,800 |
| 2024/06/28 | 3,680 | 3,712 | 3,635 | 3,639 | 300,000 |
| 2024/06/27 | 3,660 | 3,700 | 3,645 | 3,680 | 335,000 |
| 2024/06/26 | 3,533 | 3,631 | 3,515 | 3,627 | 277,800 |
| 2024/06/25 | 3,528 | 3,575 | 3,502 | 3,538 | 304,600 |
| 2024/06/24 | 3,531 | 3,542 | 3,455 | 3,478 | 480,500 |
| 2024/06/21 | 3,467 | 3,658 | 3,467 | 3,534 | 1,025,100 |
| 2024/06/20 | 3,300 | 3,460 | 3,253 | 3,452 | 3,342,200 |
| 2024/06/19 | 3,050 | 3,082 | 3,050 | 3,078 | 516,600 |
| 2024/06/18 | 2,968 | 3,063 | 2,956 | 3,036 | 1,522,300 |
| 2024/06/17 | 3,032 | 3,045 | 2,966 | 2,988 | 1,551,600 |
| 2024/06/14 | 2,996 | 3,044 | 2,973 | 3,037 | 491,700 |
| 2024/06/13 | 2,940 | 2,993 | 2,921 | 2,981 | 418,100 |
| 2024/06/12 | 2,920 | 2,947 | 2,897 | 2,918 | 374,100 |
| 2024/06/11 | 2,950 | 3,008 | 2,912 | 2,912 | 616,000 |
| 2024/06/10 | 2,731 | 2,966 | 2,726 | 2,955 | 1,449,800 |
| 2024/06/07 | 2,937 | 2,969 | 2,924 | 2,931 | 53,000 |
| 2024/06/06 | 2,968 | 2,974 | 2,931 | 2,955 | 61,900 |
| 2024/06/05 | 2,990 | 3,000 | 2,959 | 2,968 | 62,200 |
| 2024/06/04 | 2,976 | 3,010 | 2,972 | 3,004 | 58,000 |
| 2024/06/03 | 3,002 | 3,043 | 3,002 | 3,018 | 68,700 |
| 2024/05/31 | 2,934 | 2,998 | 2,931 | 2,984 | 183,100 |
| 2024/05/30 | 2,894 | 2,922 | 2,870 | 2,919 | 69,100 |
| 2024/05/29 | 2,913 | 2,929 | 2,890 | 2,898 | 65,300 |
| 2024/05/28 | 2,927 | 2,942 | 2,912 | 2,921 | 62,800 |
| 2024/05/27 | 2,940 | 2,940 | 2,904 | 2,927 | 47,900 |
| 2024/05/24 | 2,929 | 2,965 | 2,916 | 2,925 | 84,700 |
| 2024/05/23 | 2,948 | 2,992 | 2,939 | 2,953 | 65,200 |
| 2024/05/22 | 3,038 | 3,038 | 2,958 | 2,959 | 118,900 |
| 2024/05/21 | 3,056 | 3,082 | 3,040 | 3,047 | 68,800 |
| 2024/05/20 | 3,055 | 3,082 | 3,049 | 3,049 | 61,700 |
| 2024/05/17 | 3,000 | 3,053 | 3,000 | 3,050 | 54,100 |
| 2024/05/16 | 3,070 | 3,070 | 3,009 | 3,029 | 54,100 |
| 2024/05/15 | 3,112 | 3,112 | 3,041 | 3,043 | 98,800 |
| 2024/05/14 | 3,173 | 3,173 | 3,091 | 3,101 | 92,300 |
| 2024/05/13 | 3,117 | 3,185 | 3,116 | 3,168 | 126,600 |
| 2024/05/10 | 3,100 | 3,200 | 3,071 | 3,130 | 218,900 |
| 2024/05/09 | 3,035 | 3,080 | 3,025 | 3,055 | 101,600 |
| 2024/05/08 | 2,996 | 3,000 | 2,952 | 2,982 | 84,300 |
| 2024/05/07 | 3,008 | 3,008 | 2,982 | 3,001 | 61,300 |
| 2024/05/02 | 3,021 | 3,036 | 2,996 | 3,008 | 65,000 |
| 2024/05/01 | 3,083 | 3,083 | 3,019 | 3,030 | 81,200 |
| 2024/04/30 | 3,109 | 3,118 | 3,071 | 3,100 | 120,300 |
| 2024/04/26 | 3,047 | 3,072 | 3,011 | 3,065 | 410,200 |
| 2024/04/25 | 3,046 | 3,055 | 3,013 | 3,044 | 125,100 |
| 2024/04/24 | 3,011 | 3,052 | 3,009 | 3,046 | 102,800 |
| 2024/04/23 | 3,005 | 3,027 | 2,983 | 3,011 | 122,300 |
| 2024/04/22 | 3,000 | 3,045 | 2,959 | 3,033 | 114,900 |
| 2024/04/19 | 2,945 | 2,964 | 2,935 | 2,950 | 119,700 |
| 2024/04/18 | 2,960 | 2,983 | 2,949 | 2,949 | 90,600 |
| 2024/04/17 | 2,995 | 2,995 | 2,909 | 2,941 | 110,800 |
| 2024/04/16 | 2,959 | 2,983 | 2,951 | 2,974 | 123,200 |
| 2024/04/15 | 2,944 | 2,991 | 2,921 | 2,991 | 98,700 |
| 2024/04/12 | 2,960 | 2,985 | 2,950 | 2,965 | 101,200 |
| 2024/04/11 | 2,901 | 2,951 | 2,897 | 2,947 | 90,900 |
| 2024/04/10 | 2,932 | 2,942 | 2,919 | 2,937 | 81,300 |
| 2024/04/09 | 2,916 | 2,939 | 2,909 | 2,929 | 104,700 |
| 2024/04/08 | 2,929 | 2,929 | 2,897 | 2,911 | 129,300 |
| 2024/04/05 | 2,890 | 2,925 | 2,874 | 2,915 | 191,300 |
| 2024/04/04 | 2,875 | 2,912 | 2,875 | 2,893 | 219,700 |
| 2024/04/03 | 2,833 | 2,892 | 2,831 | 2,865 | 199,400 |
| 2024/04/02 | 2,908 | 2,912 | 2,831 | 2,837 | 231,900 |
| 2024/04/01 | 2,968 | 2,977 | 2,919 | 2,931 | 141,500 |
| 2024/03/29 | 2,900 | 2,971 | 2,883 | 2,955 | 200,900 |
| 2024/03/28 | 3,025 | 3,035 | 2,897 | 2,914 | 172,000 |
| 2024/03/27 | 3,076 | 3,092 | 3,062 | 3,075 | 166,500 |
| 2024/03/26 | 3,048 | 3,071 | 3,038 | 3,050 | 104,400 |
| 2024/03/25 | 3,077 | 3,088 | 3,053 | 3,053 | 127,600 |
| 2024/03/22 | 3,056 | 3,077 | 3,034 | 3,077 | 106,600 |
| 2024/03/21 | 3,060 | 3,079 | 3,047 | 3,047 | 146,500 |
| 2024/03/19 | 2,987 | 3,041 | 2,987 | 3,025 | 113,900 |
| 2024/03/18 | 3,005 | 3,015 | 2,987 | 2,988 | 86,500 |
| 2024/03/15 | 2,975 | 3,021 | 2,969 | 2,985 | 341,900 |
| 2024/03/14 | 2,965 | 2,986 | 2,948 | 2,970 | 84,700 |
| 2024/03/13 | 2,961 | 2,977 | 2,922 | 2,951 | 98,100 |
| 2024/03/12 | 2,941 | 2,951 | 2,900 | 2,945 | 117,900 |
| 2024/03/11 | 2,951 | 2,986 | 2,908 | 2,946 | 142,000 |
| 2024/03/08 | 2,935 | 2,994 | 2,931 | 2,967 | 160,100 |
| 2024/03/07 | 3,020 | 3,038 | 2,998 | 3,005 | 82,200 |
| 2024/03/06 | 2,983 | 3,004 | 2,971 | 2,979 | 140,700 |
| 2024/03/05 | 3,022 | 3,031 | 2,996 | 3,005 | 129,100 |
| 2024/03/04 | 3,101 | 3,104 | 3,037 | 3,040 | 172,100 |
| 2024/03/01 | 3,078 | 3,131 | 3,071 | 3,119 | 83,400 |
| 2024/02/29 | 3,108 | 3,122 | 3,057 | 3,076 | 181,500 |
| 2024/02/28 | 3,120 | 3,137 | 3,101 | 3,107 | 72,700 |
| 2024/02/27 | 3,147 | 3,182 | 3,103 | 3,139 | 94,800 |
| 2024/02/26 | 3,183 | 3,183 | 3,151 | 3,162 | 91,100 |
| 2024/02/22 | 3,184 | 3,184 | 3,144 | 3,158 | 64,700 |
| 2024/02/21 | 3,182 | 3,195 | 3,160 | 3,178 | 63,100 |
| 2024/02/20 | 3,225 | 3,238 | 3,169 | 3,174 | 95,900 |
| 2024/02/19 | 3,167 | 3,234 | 3,160 | 3,229 | 95,300 |
| 2024/02/16 | 3,148 | 3,187 | 3,141 | 3,159 | 102,300 |
| 2024/02/15 | 3,180 | 3,180 | 3,097 | 3,142 | 107,500 |
| 2024/02/14 | 3,183 | 3,187 | 3,134 | 3,167 | 139,000 |
| 2024/02/13 | 3,164 | 3,226 | 3,134 | 3,189 | 165,100 |
| 2024/02/09 | 3,155 | 3,183 | 3,140 | 3,156 | 67,100 |
| 2024/02/08 | 3,190 | 3,203 | 3,150 | 3,189 | 72,300 |
| 2024/02/07 | 3,158 | 3,197 | 3,158 | 3,189 | 84,200 |
| 2024/02/06 | 3,200 | 3,205 | 3,158 | 3,177 | 82,000 |
| 2024/02/05 | 3,218 | 3,239 | 3,191 | 3,196 | 147,800 |
| 2024/02/02 | 3,216 | 3,239 | 3,202 | 3,218 | 125,900 |
| 2024/02/01 | 3,157 | 3,209 | 3,157 | 3,190 | 179,400 |
| 2024/01/31 | 3,143 | 3,179 | 3,131 | 3,179 | 131,800 |
| 2024/01/30 | 3,149 | 3,171 | 3,142 | 3,143 | 75,600 |
| 2024/01/29 | 3,104 | 3,153 | 3,104 | 3,141 | 71,900 |
| 2024/01/26 | 3,098 | 3,122 | 3,090 | 3,104 | 92,400 |
| 2024/01/25 | 3,062 | 3,127 | 3,062 | 3,118 | 76,100 |
| 2024/01/24 | 3,104 | 3,121 | 3,066 | 3,091 | 95,800 |
| 2024/01/23 | 3,154 | 3,165 | 3,118 | 3,129 | 57,000 |
| 2024/01/22 | 3,115 | 3,147 | 3,115 | 3,142 | 64,300 |
| 2024/01/19 | 3,100 | 3,118 | 3,088 | 3,102 | 67,800 |
| 2024/01/18 | 3,130 | 3,146 | 3,101 | 3,101 | 59,500 |
| 2024/01/17 | 3,165 | 3,189 | 3,129 | 3,129 | 86,400 |
| 2024/01/16 | 3,188 | 3,194 | 3,133 | 3,143 | 74,200 |
| 2024/01/15 | 3,164 | 3,191 | 3,150 | 3,187 | 73,400 |
| 2024/01/12 | 3,178 | 3,178 | 3,128 | 3,141 | 73,200 |
| 2024/01/11 | 3,150 | 3,171 | 3,147 | 3,147 | 86,500 |
| 2024/01/10 | 3,125 | 3,143 | 3,106 | 3,130 | 79,000 |
| 2024/01/09 | 3,143 | 3,164 | 3,103 | 3,119 | 110,800 |
| 2024/01/05 | 3,159 | 3,160 | 3,112 | 3,114 | 99,700 |
| 2024/01/04 | 3,081 | 3,136 | 3,046 | 3,136 | 169,500 |
| 2023/12/29 | 3,044 | 3,080 | 3,040 | 3,080 | 101,000 |
| 2023/12/28 | 3,049 | 3,049 | 3,016 | 3,045 | 82,700 |
| 2023/12/27 | 3,020 | 3,031 | 3,009 | 3,028 | 80,700 |
| 2023/12/26 | 2,994 | 3,001 | 2,984 | 2,998 | 69,300 |
| 2023/12/25 | 3,023 | 3,023 | 2,974 | 2,983 | 62,700 |
| 2023/12/22 | 2,970 | 3,002 | 2,969 | 2,994 | 86,400 |
| 2023/12/21 | 2,989 | 2,989 | 2,957 | 2,959 | 61,600 |
| 2023/12/20 | 2,981 | 3,005 | 2,980 | 2,991 | 90,700 |
| 2023/12/19 | 2,999 | 3,014 | 2,958 | 2,990 | 117,700 |
| 2023/12/18 | 2,989 | 3,004 | 2,958 | 2,988 | 141,500 |
| 2023/12/15 | 3,025 | 3,037 | 2,995 | 3,023 | 283,800 |
| 2023/12/14 | 3,050 | 3,064 | 3,025 | 3,035 | 141,700 |
| 2023/12/13 | 3,070 | 3,079 | 3,037 | 3,054 | 137,800 |
| 2023/12/12 | 3,090 | 3,092 | 3,060 | 3,075 | 72,100 |
| 2023/12/11 | 3,058 | 3,089 | 3,045 | 3,089 | 80,000 |
| 2023/12/08 | 3,099 | 3,111 | 3,037 | 3,059 | 161,100 |
| 2023/12/07 | 3,105 | 3,124 | 3,075 | 3,091 | 87,200 |
| 2023/12/06 | 3,113 | 3,153 | 3,109 | 3,147 | 124,900 |
| 2023/12/05 | 3,115 | 3,128 | 3,094 | 3,111 | 120,000 |
| 2023/12/04 | 3,173 | 3,178 | 3,117 | 3,122 | 98,000 |
| 2023/12/01 | 3,235 | 3,250 | 3,210 | 3,219 | 98,400 |
| 2023/11/30 | 3,203 | 3,226 | 3,191 | 3,217 | 163,500 |
| 2023/11/29 | 3,211 | 3,231 | 3,207 | 3,215 | 83,400 |
| 2023/11/28 | 3,223 | 3,239 | 3,214 | 3,220 | 74,900 |
| 2023/11/27 | 3,241 | 3,241 | 3,217 | 3,222 | 78,400 |
| 2023/11/24 | 3,256 | 3,256 | 3,218 | 3,223 | 79,500 |
| 2023/11/22 | 3,190 | 3,246 | 3,190 | 3,231 | 79,600 |
| 2023/11/21 | 3,217 | 3,224 | 3,183 | 3,195 | 102,800 |
| 2023/11/20 | 3,267 | 3,282 | 3,225 | 3,226 | 141,100 |
| 2023/11/17 | 3,220 | 3,283 | 3,206 | 3,277 | 115,300 |
| 2023/11/16 | 3,155 | 3,206 | 3,155 | 3,178 | 139,100 |
| 2023/11/15 | 3,173 | 3,218 | 3,163 | 3,206 | 155,700 |
| 2023/11/14 | 3,170 | 3,177 | 3,136 | 3,155 | 164,400 |
| 2023/11/13 | 3,111 | 3,153 | 3,034 | 3,150 | 233,100 |
| 2023/11/10 | 3,155 | 3,166 | 3,138 | 3,148 | 148,800 |
| 2023/11/09 | 3,150 | 3,180 | 3,144 | 3,164 | 118,000 |
| 2023/11/08 | 3,195 | 3,212 | 3,138 | 3,160 | 157,100 |
| 2023/11/07 | 3,231 | 3,257 | 3,203 | 3,203 | 118,600 |
| 2023/11/06 | 3,312 | 3,324 | 3,241 | 3,242 | 169,900 |
| 2023/11/02 | 3,305 | 3,312 | 3,252 | 3,255 | 148,800 |
| 2023/11/01 | 3,238 | 3,296 | 3,230 | 3,285 | 228,700 |
| 2023/10/31 | 3,233 | 3,248 | 3,171 | 3,188 | 316,700 |
| 2023/10/30 | 3,240 | 3,245 | 3,203 | 3,229 | 180,100 |
| 2023/10/27 | 3,218 | 3,257 | 3,209 | 3,252 | 237,300 |
| 2023/10/26 | 3,229 | 3,235 | 3,184 | 3,195 | 194,100 |
| 2023/10/25 | 3,254 | 3,269 | 3,231 | 3,233 | 143,700 |
| 2023/10/24 | 3,241 | 3,272 | 3,196 | 3,259 | 130,400 |
| 2023/10/23 | 3,234 | 3,268 | 3,228 | 3,249 | 147,300 |
| 2023/10/20 | 3,221 | 3,255 | 3,214 | 3,239 | 126,900 |
| 2023/10/19 | 3,191 | 3,242 | 3,184 | 3,232 | 148,700 |
| 2023/10/18 | 3,220 | 3,221 | 3,180 | 3,214 | 121,400 |
| 2023/10/17 | 3,195 | 3,227 | 3,179 | 3,189 | 144,300 |
| 2023/10/16 | 3,190 | 3,208 | 3,166 | 3,180 | 129,000 |
| 2023/10/13 | 3,236 | 3,247 | 3,206 | 3,208 | 123,000 |
| 2023/10/12 | 3,202 | 3,245 | 3,199 | 3,243 | 132,700 |
| 2023/10/11 | 3,222 | 3,225 | 3,206 | 3,208 | 146,000 |
| 2023/10/10 | 3,185 | 3,242 | 3,185 | 3,230 | 149,400 |
| 2023/10/06 | 3,134 | 3,211 | 3,134 | 3,162 | 196,700 |
| 2023/10/05 | 3,092 | 3,111 | 3,067 | 3,109 | 257,400 |
| 2023/10/04 | 3,105 | 3,127 | 3,071 | 3,080 | 186,200 |
| 2023/10/03 | 3,134 | 3,149 | 3,093 | 3,116 | 120,700 |