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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/07 | 3,430 | 3,460 | 3,418 | 3,451 | 252,200 |
| 2025/08/06 | 3,390 | 3,435 | 3,351 | 3,412 | 236,200 |
| 2025/08/05 | 3,430 | 3,437 | 3,383 | 3,383 | 160,200 |
| 2025/08/04 | 3,340 | 3,435 | 3,307 | 3,430 | 306,700 |
| 2025/08/01 | 3,430 | 3,438 | 3,368 | 3,368 | 285,000 |
| 2025/07/31 | 3,415 | 3,435 | 3,390 | 3,412 | 300,000 |
| 2025/07/30 | 3,369 | 3,411 | 3,341 | 3,397 | 201,400 |
| 2025/07/29 | 3,382 | 3,434 | 3,322 | 3,369 | 260,400 |
| 2025/07/28 | 3,488 | 3,497 | 3,333 | 3,386 | 457,400 |
| 2025/07/25 | 3,486 | 3,500 | 3,456 | 3,488 | 222,000 |
| 2025/07/24 | 3,416 | 3,477 | 3,397 | 3,472 | 438,400 |
| 2025/07/23 | 3,390 | 3,413 | 3,367 | 3,413 | 404,500 |
| 2025/07/22 | 3,410 | 3,418 | 3,361 | 3,381 | 391,500 |
| 2025/07/18 | 3,370 | 3,451 | 3,357 | 3,439 | 314,900 |
| 2025/07/17 | 3,325 | 3,376 | 3,320 | 3,357 | 221,900 |
| 2025/07/16 | 3,299 | 3,334 | 3,299 | 3,327 | 211,500 |
| 2025/07/15 | 3,293 | 3,303 | 3,249 | 3,295 | 292,800 |
| 2025/07/14 | 3,241 | 3,272 | 3,232 | 3,272 | 206,400 |
| 2025/07/11 | 3,236 | 3,256 | 3,223 | 3,237 | 214,100 |
| 2025/07/10 | 3,223 | 3,233 | 3,203 | 3,225 | 319,000 |
| 2025/07/09 | 3,228 | 3,272 | 3,207 | 3,218 | 338,500 |
| 2025/07/08 | 3,273 | 3,273 | 3,212 | 3,228 | 372,800 |
| 2025/07/07 | 3,249 | 3,262 | 3,224 | 3,246 | 229,600 |
| 2025/07/04 | 3,265 | 3,280 | 3,220 | 3,235 | 241,500 |
| 2025/07/03 | 3,231 | 3,259 | 3,212 | 3,235 | 333,300 |
| 2025/07/02 | 3,230 | 3,272 | 3,227 | 3,246 | 210,500 |
| 2025/07/01 | 3,223 | 3,257 | 3,217 | 3,239 | 250,800 |
| 2025/06/30 | 3,269 | 3,278 | 3,185 | 3,209 | 582,700 |
| 2025/06/27 | 3,256 | 3,282 | 3,226 | 3,238 | 405,600 |
| 2025/06/26 | 3,217 | 3,254 | 3,202 | 3,247 | 289,400 |
| 2025/06/25 | 3,177 | 3,240 | 3,171 | 3,217 | 247,000 |
| 2025/06/24 | 3,248 | 3,254 | 3,172 | 3,207 | 322,300 |
| 2025/06/23 | 3,210 | 3,247 | 3,182 | 3,230 | 238,000 |
| 2025/06/20 | 3,205 | 3,240 | 3,196 | 3,229 | 837,700 |
| 2025/06/19 | 3,218 | 3,241 | 3,208 | 3,219 | 298,700 |
| 2025/06/18 | 3,168 | 3,243 | 3,168 | 3,202 | 229,900 |
| 2025/06/17 | 3,204 | 3,245 | 3,157 | 3,168 | 258,600 |
| 2025/06/16 | 3,276 | 3,293 | 3,222 | 3,235 | 219,700 |
| 2025/06/13 | 3,213 | 3,236 | 3,180 | 3,228 | 189,700 |
| 2025/06/12 | 3,224 | 3,249 | 3,186 | 3,204 | 274,500 |
| 2025/06/11 | 3,220 | 3,234 | 3,180 | 3,234 | 197,100 |
| 2025/06/10 | 3,200 | 3,255 | 3,192 | 3,214 | 335,000 |
| 2025/06/09 | 3,279 | 3,289 | 3,226 | 3,230 | 194,000 |
| 2025/06/06 | 3,254 | 3,278 | 3,224 | 3,275 | 224,700 |
| 2025/06/05 | 3,264 | 3,267 | 3,233 | 3,250 | 233,900 |
| 2025/06/04 | 3,230 | 3,272 | 3,215 | 3,272 | 195,300 |
| 2025/06/03 | 3,243 | 3,262 | 3,225 | 3,241 | 258,300 |
| 2025/06/02 | 3,238 | 3,270 | 3,219 | 3,242 | 366,800 |
| 2025/05/30 | 3,230 | 3,259 | 3,212 | 3,212 | 852,000 |
| 2025/05/29 | 3,231 | 3,258 | 3,220 | 3,248 | 427,500 |
| 2025/05/28 | 3,245 | 3,260 | 3,187 | 3,187 | 500,400 |
| 2025/05/27 | 3,346 | 3,359 | 3,217 | 3,223 | 597,300 |
| 2025/05/26 | 3,240 | 3,355 | 3,232 | 3,355 | 655,400 |
| 2025/05/23 | 3,146 | 3,225 | 3,131 | 3,213 | 403,600 |
| 2025/05/22 | 3,155 | 3,163 | 3,108 | 3,137 | 488,400 |
| 2025/05/21 | 3,170 | 3,195 | 3,123 | 3,161 | 464,900 |
| 2025/05/20 | 3,118 | 3,145 | 3,112 | 3,143 | 390,300 |
| 2025/05/19 | 3,009 | 3,107 | 3,009 | 3,107 | 448,800 |
| 2025/05/16 | 2,997 | 3,016 | 2,987 | 3,016 | 276,600 |
| 2025/05/15 | 2,937 | 2,990 | 2,925 | 2,983 | 458,000 |
| 2025/05/14 | 3,015 | 3,024 | 2,909 | 2,915 | 629,900 |
| 2025/05/13 | 3,075 | 3,095 | 2,981 | 3,016 | 553,600 |
| 2025/05/12 | 2,987 | 3,121 | 2,987 | 3,051 | 812,300 |
| 2025/05/09 | 3,006 | 3,099 | 2,855 | 2,999 | 712,600 |
| 2025/05/08 | 3,010 | 3,024 | 2,984 | 3,006 | 243,900 |
| 2025/05/07 | 3,001 | 3,037 | 2,978 | 3,017 | 433,200 |
| 2025/05/02 | 2,950 | 3,008 | 2,948 | 3,001 | 328,300 |
| 2025/05/01 | 2,954 | 2,968 | 2,931 | 2,967 | 290,500 |
| 2025/04/30 | 2,938 | 2,962 | 2,934 | 2,950 | 375,300 |
| 2025/04/28 | 2,882 | 2,916 | 2,873 | 2,905 | 320,800 |
| 2025/04/25 | 2,872 | 2,891 | 2,848 | 2,863 | 294,600 |
| 2025/04/24 | 2,924 | 2,938 | 2,871 | 2,872 | 314,700 |
| 2025/04/23 | 2,962 | 2,973 | 2,934 | 2,934 | 238,000 |
| 2025/04/22 | 2,959 | 2,980 | 2,916 | 2,950 | 295,700 |
| 2025/04/21 | 2,959 | 2,981 | 2,932 | 2,954 | 302,700 |
| 2025/04/18 | 2,933 | 2,959 | 2,925 | 2,956 | 261,200 |
| 2025/04/17 | 2,951 | 2,951 | 2,903 | 2,909 | 243,400 |
| 2025/04/16 | 2,956 | 2,956 | 2,926 | 2,930 | 317,700 |
| 2025/04/15 | 2,941 | 2,948 | 2,913 | 2,922 | 266,300 |
| 2025/04/14 | 2,932 | 2,961 | 2,894 | 2,929 | 375,900 |
| 2025/04/11 | 2,899 | 2,921 | 2,841 | 2,921 | 495,800 |
| 2025/04/10 | 2,809 | 2,910 | 2,789 | 2,910 | 733,300 |
| 2025/04/09 | 2,704 | 2,768 | 2,700 | 2,759 | 593,100 |
| 2025/04/08 | 2,711 | 2,780 | 2,698 | 2,703 | 653,500 |