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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,613 | 2,727 | 2,572 | 2,661 | 912,100 |
| 2025/04/04 | 2,698 | 2,705 | 2,646 | 2,700 | 844,200 |
| 2025/04/03 | 2,687 | 2,734 | 2,678 | 2,734 | 924,600 |
| 2025/04/02 | 2,721 | 2,725 | 2,678 | 2,712 | 626,100 |
| 2025/04/01 | 2,719 | 2,736 | 2,690 | 2,720 | 575,700 |
| 2025/03/31 | 2,701 | 2,706 | 2,657 | 2,692 | 559,200 |
| 2025/03/28 | 2,705 | 2,723 | 2,687 | 2,712 | 394,300 |
| 2025/03/27 | 2,720 | 2,750 | 2,711 | 2,737 | 580,300 |
| 2025/03/26 | 2,702 | 2,732 | 2,676 | 2,720 | 529,700 |
| 2025/03/25 | 2,700 | 2,708 | 2,665 | 2,680 | 628,200 |
| 2025/03/24 | 2,694 | 2,704 | 2,667 | 2,695 | 520,300 |
| 2025/03/21 | 2,665 | 2,685 | 2,639 | 2,674 | 1,080,700 |
| 2025/03/19 | 2,650 | 2,690 | 2,626 | 2,668 | 1,282,900 |
| 2025/03/18 | 2,572 | 2,609 | 2,545 | 2,600 | 750,800 |
| 2025/03/17 | 2,520 | 2,546 | 2,505 | 2,544 | 553,100 |
| 2025/03/14 | 2,451 | 2,523 | 2,438 | 2,516 | 722,100 |
| 2025/03/13 | 2,416 | 2,461 | 2,398 | 2,451 | 636,100 |
| 2025/03/12 | 2,407 | 2,418 | 2,385 | 2,399 | 573,600 |
| 2025/03/11 | 2,373 | 2,401 | 2,356 | 2,400 | 475,600 |
| 2025/03/10 | 2,381 | 2,389 | 2,363 | 2,380 | 304,400 |
| 2025/03/07 | 2,370 | 2,379 | 2,354 | 2,378 | 324,900 |
| 2025/03/06 | 2,364 | 2,386 | 2,349 | 2,379 | 375,500 |
| 2025/03/05 | 2,374 | 2,380 | 2,344 | 2,359 | 343,400 |
| 2025/03/04 | 2,350 | 2,374 | 2,328 | 2,361 | 560,200 |
| 2025/03/03 | 2,343 | 2,350 | 2,323 | 2,333 | 310,800 |
| 2025/02/28 | 2,326 | 2,333 | 2,307 | 2,331 | 538,900 |
| 2025/02/27 | 2,305 | 2,333 | 2,302 | 2,333 | 316,500 |
| 2025/02/26 | 2,289 | 2,294 | 2,257 | 2,275 | 324,600 |
| 2025/02/25 | 2,305 | 2,311 | 2,277 | 2,296 | 365,500 |
| 2025/02/21 | 2,305 | 2,310 | 2,287 | 2,300 | 332,600 |
| 2025/02/20 | 2,280 | 2,300 | 2,261 | 2,298 | 392,600 |
| 2025/02/19 | 2,292 | 2,301 | 2,266 | 2,283 | 280,600 |
| 2025/02/18 | 2,260 | 2,266 | 2,245 | 2,259 | 233,100 |
| 2025/02/17 | 2,285 | 2,286 | 2,251 | 2,262 | 210,400 |
| 2025/02/14 | 2,289 | 2,303 | 2,273 | 2,273 | 283,700 |
| 2025/02/13 | 2,267 | 2,293 | 2,256 | 2,285 | 308,200 |
| 2025/02/12 | 2,277 | 2,283 | 2,252 | 2,255 | 462,100 |
| 2025/02/10 | 2,250 | 2,271 | 2,241 | 2,250 | 514,800 |
| 2025/02/07 | 2,265 | 2,271 | 2,223 | 2,250 | 494,100 |
| 2025/02/06 | 2,248 | 2,256 | 2,227 | 2,250 | 365,300 |
| 2025/02/05 | 2,232 | 2,238 | 2,215 | 2,225 | 340,900 |
| 2025/02/04 | 2,250 | 2,250 | 2,212 | 2,225 | 316,200 |
| 2025/02/03 | 2,250 | 2,264 | 2,222 | 2,231 | 430,200 |
| 2025/01/31 | 2,295 | 2,304 | 2,262 | 2,262 | 462,300 |
| 2025/01/30 | 2,272 | 2,318 | 2,272 | 2,309 | 493,000 |
| 2025/01/29 | 2,227 | 2,286 | 2,227 | 2,269 | 437,900 |
| 2025/01/28 | 2,212 | 2,248 | 2,197 | 2,225 | 699,000 |
| 2025/01/27 | 2,170 | 2,234 | 2,127 | 2,222 | 1,041,900 |
| 2025/01/24 | 2,066 | 2,225 | 2,048 | 2,182 | 1,179,600 |
| 2025/01/23 | 2,030 | 2,051 | 2,018 | 2,049 | 303,900 |
| 2025/01/22 | 2,041 | 2,054 | 2,029 | 2,044 | 282,600 |
| 2025/01/21 | 2,045 | 2,049 | 2,030 | 2,041 | 224,800 |
| 2025/01/20 | 2,030 | 2,057 | 2,024 | 2,030 | 286,500 |
| 2025/01/17 | 2,020 | 2,040 | 2,008 | 2,040 | 475,800 |
| 2025/01/16 | 2,026 | 2,045 | 2,018 | 2,036 | 490,300 |
| 2025/01/15 | 2,014 | 2,027 | 2,000 | 2,027 | 583,500 |
| 2025/01/14 | 2,035 | 2,042 | 2,007 | 2,012 | 395,800 |
| 2025/01/10 | 2,020 | 2,043 | 2,014 | 2,030 | 302,100 |
| 2025/01/09 | 2,016 | 2,032 | 2,012 | 2,023 | 182,700 |
| 2025/01/08 | 2,022 | 2,032 | 2,012 | 2,024 | 188,500 |
| 2025/01/07 | 2,022 | 2,034 | 2,015 | 2,016 | 181,400 |
| 2025/01/06 | 2,040 | 2,057 | 2,022 | 2,022 | 288,600 |
| 2024/12/30 | 2,058 | 2,072 | 2,037 | 2,039 | 179,800 |
| 2024/12/27 | 2,044 | 2,061 | 2,038 | 2,057 | 265,000 |
| 2024/12/26 | 2,008 | 2,039 | 2,000 | 2,039 | 204,800 |
| 2024/12/25 | 2,013 | 2,013 | 1,976 | 2,002 | 213,700 |
| 2024/12/24 | 2,020 | 2,027 | 2,006 | 2,006 | 217,300 |
| 2024/12/23 | 2,012 | 2,025 | 2,007 | 2,010 | 329,300 |
| 2024/12/20 | 2,004 | 2,014 | 1,996 | 2,002 | 473,700 |
| 2024/12/19 | 1,999 | 2,022 | 1,996 | 2,008 | 169,600 |
| 2024/12/18 | 2,026 | 2,030 | 2,006 | 2,006 | 129,500 |
| 2024/12/17 | 2,024 | 2,046 | 2,020 | 2,024 | 257,300 |
| 2024/12/16 | 2,036 | 2,041 | 2,018 | 2,022 | 200,400 |
| 2024/12/13 | 2,019 | 2,050 | 2,016 | 2,036 | 315,900 |
| 2024/12/12 | 2,059 | 2,065 | 2,041 | 2,042 | 392,900 |
| 2024/12/11 | 2,028 | 2,053 | 2,026 | 2,036 | 261,900 |
| 2024/12/10 | 2,034 | 2,055 | 2,004 | 2,026 | 388,400 |
| 2024/12/09 | 2,028 | 2,047 | 2,025 | 2,025 | 423,500 |
| 2024/12/06 | 2,031 | 2,042 | 2,020 | 2,023 | 439,200 |
| 2024/12/05 | 2,023 | 2,048 | 2,005 | 2,032 | 439,900 |
| 2024/12/04 | 2,034 | 2,055 | 2,025 | 2,032 | 447,300 |
| 2024/12/03 | 2,000 | 2,052 | 1,996 | 2,031 | 539,500 |
| 2024/12/02 | 1,960 | 2,011 | 1,953 | 1,996 | 525,700 |
| 2024/11/29 | 1,986 | 2,000 | 1,970 | 1,974 | 494,100 |
| 2024/11/28 | 1,949 | 1,998 | 1,940 | 1,986 | 521,700 |
| 2024/11/27 | 1,856 | 1,984 | 1,851 | 1,950 | 2,056,400 |
| 2024/11/26 | 1,927 | 1,951 | 1,918 | 1,936 | 210,200 |
| 2024/11/25 | 1,963 | 1,963 | 1,939 | 1,939 | 175,400 |
| 2024/11/22 | 1,944 | 1,952 | 1,935 | 1,946 | 138,400 |
| 2024/11/21 | 1,947 | 1,959 | 1,942 | 1,942 | 108,000 |
| 2024/11/20 | 1,950 | 1,953 | 1,929 | 1,947 | 170,200 |
| 2024/11/19 | 1,960 | 1,981 | 1,952 | 1,973 | 287,000 |
| 2024/11/18 | 1,940 | 1,951 | 1,932 | 1,944 | 357,800 |
| 2024/11/15 | 1,955 | 1,955 | 1,933 | 1,933 | 139,600 |
| 2024/11/14 | 1,940 | 1,952 | 1,932 | 1,941 | 172,600 |
| 2024/11/13 | 1,940 | 1,949 | 1,924 | 1,940 | 179,800 |
| 2024/11/12 | 1,929 | 1,963 | 1,926 | 1,945 | 289,900 |
| 2024/11/11 | 1,970 | 1,974 | 1,909 | 1,919 | 381,500 |
| 2024/11/08 | 1,959 | 2,031 | 1,943 | 1,969 | 349,700 |
| 2024/11/07 | 1,944 | 1,970 | 1,942 | 1,956 | 288,500 |
| 2024/11/06 | 1,939 | 1,982 | 1,928 | 1,930 | 268,900 |
| 2024/11/05 | 1,935 | 1,940 | 1,910 | 1,938 | 263,800 |
| 2024/11/01 | 1,940 | 1,954 | 1,929 | 1,935 | 282,600 |
| 2024/10/31 | 1,969 | 1,977 | 1,956 | 1,960 | 430,400 |
| 2024/10/30 | 1,934 | 1,959 | 1,931 | 1,954 | 1,472,000 |
| 2024/10/29 | 1,927 | 1,940 | 1,921 | 1,937 | 248,800 |
| 2024/10/28 | 1,911 | 1,930 | 1,902 | 1,923 | 249,800 |
| 2024/10/25 | 1,917 | 1,918 | 1,890 | 1,909 | 366,600 |
| 2024/10/24 | 1,895 | 1,919 | 1,895 | 1,914 | 382,600 |
| 2024/10/23 | 1,887 | 1,903 | 1,886 | 1,897 | 302,100 |
| 2024/10/22 | 1,891 | 1,896 | 1,876 | 1,886 | 285,100 |
| 2024/10/21 | 1,908 | 1,911 | 1,895 | 1,901 | 224,600 |
| 2024/10/18 | 1,915 | 1,929 | 1,904 | 1,904 | 191,900 |
| 2024/10/17 | 1,910 | 1,913 | 1,895 | 1,908 | 239,200 |
| 2024/10/16 | 1,905 | 1,926 | 1,897 | 1,901 | 230,800 |
| 2024/10/15 | 1,900 | 1,903 | 1,885 | 1,900 | 282,300 |
| 2024/10/11 | 1,900 | 1,903 | 1,890 | 1,890 | 301,000 |
| 2024/10/10 | 1,912 | 1,914 | 1,896 | 1,905 | 194,600 |
| 2024/10/09 | 1,908 | 1,916 | 1,898 | 1,903 | 371,300 |
| 2024/10/08 | 1,900 | 1,920 | 1,896 | 1,913 | 329,000 |
| 2024/10/07 | 1,915 | 1,927 | 1,898 | 1,914 | 307,600 |
| 2024/10/04 | 1,916 | 1,934 | 1,909 | 1,915 | 305,300 |
| 2024/10/03 | 1,931 | 1,931 | 1,891 | 1,919 | 282,800 |
| 2024/10/02 | 1,923 | 1,940 | 1,891 | 1,901 | 393,300 |
| 2024/10/01 | 1,905 | 1,922 | 1,897 | 1,914 | 268,500 |
| 2024/09/30 | 1,870 | 1,916 | 1,854 | 1,894 | 491,100 |
| 2024/09/27 | 1,856 | 1,925 | 1,851 | 1,910 | 303,900 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 3,813 | 3,813 | 3,750 | 3,806 | 220,800 |
| 2024/09/25 | 3,800 | 3,821 | 3,775 | 3,798 | 174,600 |
| 2024/09/24 | 3,800 | 3,822 | 3,744 | 3,770 | 222,300 |
| 2024/09/20 | 3,803 | 3,827 | 3,779 | 3,789 | 253,100 |
| 2024/09/19 | 3,769 | 3,806 | 3,757 | 3,800 | 159,500 |
| 2024/09/18 | 3,746 | 3,771 | 3,735 | 3,768 | 193,500 |
| 2024/09/17 | 3,770 | 3,783 | 3,706 | 3,755 | 174,100 |
| 2024/09/13 | 3,747 | 3,769 | 3,728 | 3,756 | 145,500 |
| 2024/09/12 | 3,738 | 3,768 | 3,717 | 3,750 | 275,800 |
| 2024/09/11 | 3,724 | 3,740 | 3,688 | 3,722 | 175,600 |
| 2024/09/10 | 3,742 | 3,778 | 3,734 | 3,752 | 189,700 |
| 2024/09/09 | 3,688 | 3,722 | 3,660 | 3,722 | 160,900 |
| 2024/09/06 | 3,748 | 3,758 | 3,732 | 3,747 | 152,400 |
| 2024/09/05 | 3,731 | 3,759 | 3,714 | 3,735 | 144,300 |
| 2024/09/04 | 3,680 | 3,753 | 3,659 | 3,740 | 144,400 |
| 2024/09/03 | 3,736 | 3,766 | 3,735 | 3,750 | 148,800 |
| 2024/09/02 | 3,728 | 3,746 | 3,715 | 3,746 | 112,100 |
| 2024/08/30 | 3,723 | 3,730 | 3,680 | 3,720 | 135,900 |
| 2024/08/29 | 3,750 | 3,768 | 3,738 | 3,750 | 151,600 |
| 2024/08/28 | 3,769 | 3,776 | 3,746 | 3,773 | 142,000 |
| 2024/08/27 | 3,798 | 3,810 | 3,775 | 3,804 | 130,200 |
| 2024/08/26 | 3,756 | 3,786 | 3,751 | 3,770 | 103,000 |
| 2024/08/23 | 3,696 | 3,759 | 3,692 | 3,757 | 134,300 |
| 2024/08/22 | 3,730 | 3,732 | 3,668 | 3,696 | 193,700 |
| 2024/08/21 | 3,680 | 3,717 | 3,669 | 3,715 | 111,700 |