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

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
2015/12/30 2,403 2,428 2,391 2,423 79,800
2015/12/29 2,352 2,409 2,338 2,403 61,000
2015/12/28 2,337 2,384 2,337 2,379 33,600
2015/12/25 2,350 2,361 2,329 2,336 27,800
2015/12/24 2,397 2,408 2,343 2,344 33,700
2015/12/22 2,328 2,377 2,328 2,366 69,100
2015/12/21 2,309 2,346 2,285 2,329 101,600
2015/12/18 2,359 2,422 2,315 2,317 215,500
2015/12/17 2,337 2,372 2,318 2,366 114,500
2015/12/16 2,276 2,300 2,263 2,287 64,900
2015/12/15 2,305 2,333 2,239 2,250 122,000
2015/12/14 2,263 2,311 2,245 2,304 121,100
2015/12/11 2,331 2,345 2,301 2,312 221,100
2015/12/10 2,307 2,322 2,270 2,273 111,400
2015/12/09 2,323 2,347 2,302 2,314 128,100
2015/12/08 2,340 2,347 2,316 2,327 130,000
2015/12/07 2,345 2,364 2,340 2,340 105,000
2015/12/04 2,407 2,407 2,342 2,345 156,800
2015/12/03 2,360 2,420 2,355 2,414 179,400
2015/12/02 2,322 2,351 2,310 2,346 101,100
2015/12/01 2,340 2,364 2,332 2,346 67,600
2015/11/30 2,332 2,342 2,314 2,338 86,000
2015/11/27 2,353 2,353 2,314 2,332 115,300
2015/11/26 2,364 2,379 2,356 2,361 102,100
2015/11/25 2,360 2,367 2,334 2,360 137,200
2015/11/24 2,374 2,374 2,334 2,366 116,900
2015/11/20 2,312 2,389 2,297 2,376 242,600
2015/11/19 2,260 2,296 2,242 2,262 132,900
2015/11/18 2,257 2,263 2,235 2,240 91,400
2015/11/17 2,255 2,266 2,232 2,243 139,700
2015/11/16 2,183 2,221 2,173 2,211 85,700
2015/11/13 2,231 2,239 2,201 2,233 82,700
2015/11/12 2,236 2,243 2,221 2,232 117,300
2015/11/11 2,222 2,244 2,205 2,234 117,600
2015/11/10 2,219 2,248 2,215 2,236 103,900
2015/11/09 2,187 2,263 2,181 2,236 176,800
2015/11/06 2,240 2,297 2,190 2,237 195,600
2015/11/05 2,284 2,330 2,273 2,286 127,400
2015/11/04 2,319 2,349 2,244 2,252 137,000
2015/11/02 2,302 2,308 2,265 2,282 162,800
2015/10/30 2,320 2,358 2,297 2,349 225,300
2015/10/29 2,335 2,342 2,305 2,327 142,500
2015/10/28 2,326 2,336 2,299 2,323 120,400
2015/10/27 2,341 2,373 2,323 2,326 119,200
2015/10/26 2,344 2,360 2,318 2,342 96,600
2015/10/23 2,291 2,322 2,290 2,312 116,200
2015/10/22 2,243 2,268 2,239 2,255 43,500
2015/10/21 2,210 2,263 2,208 2,262 72,900
2015/10/20 2,229 2,232 2,196 2,217 103,500
2015/10/19 2,220 2,230 2,196 2,222 124,300
2015/10/16 2,263 2,275 2,214 2,225 143,700
2015/10/15 2,180 2,249 2,163 2,244 89,700
2015/10/14 2,217 2,219 2,175 2,178 110,600
2015/10/13 2,195 2,240 2,195 2,240 100,700
2015/10/09 2,167 2,215 2,167 2,215 78,300
2015/10/08 2,181 2,195 2,131 2,148 95,100
2015/10/07 2,141 2,182 2,119 2,178 158,000
2015/10/06 2,147 2,164 2,140 2,150 82,300
2015/10/05 2,119 2,127 2,076 2,100 67,800
2015/10/02 2,085 2,103 2,050 2,090 64,200
2015/10/01 2,150 2,150 2,065 2,102 128,900
2015/09/30 2,043 2,113 2,031 2,107 226,700
2015/09/29 2,030 2,035 1,974 1,993 177,400
2015/09/28 2,035 2,070 2,030 2,059 109,800
2015/09/25 2,021 2,055 1,963 2,031 137,800
2015/09/24 2,027 2,101 2,020 2,026 169,000
2015/09/18 2,084 2,084 2,035 2,055 128,300
2015/09/17 2,095 2,123 2,081 2,105 105,900
2015/09/16 2,079 2,086 2,042 2,079 74,800
2015/09/15 2,052 2,089 2,030 2,052 72,600
2015/09/14 2,080 2,081 2,030 2,035 88,200
2015/09/11 1,997 2,065 1,994 2,058 155,600
2015/09/10 2,008 2,051 1,990 2,041 82,700
2015/09/09 1,990 2,063 1,987 2,058 88,000
2015/09/08 1,961 1,978 1,922 1,925 67,600
2015/09/07 1,960 1,997 1,935 1,965 55,800
2015/09/04 2,010 2,029 1,953 1,965 88,400
2015/09/03 2,029 2,069 1,981 1,988 82,700
2015/09/02 1,988 2,058 1,959 2,002 201,200
2015/09/01 2,123 2,134 2,032 2,036 136,600
2015/08/31 2,145 2,148 2,083 2,146 193,000
2015/08/28 2,097 2,131 2,050 2,130 139,300
2015/08/27 2,022 2,064 2,022 2,036 119,300
2015/08/26 1,950 2,029 1,950 2,021 176,800
2015/08/25 1,943 2,050 1,930 1,978 174,800
2015/08/24 2,120 2,153 2,061 2,069 172,400
2015/08/21 2,130 2,212 2,130 2,163 158,800
2015/08/20 2,204 2,227 2,177 2,180 52,900
2015/08/19 2,224 2,259 2,220 2,221 70,400
2015/08/18 2,222 2,262 2,219 2,239 92,500
2015/08/17 2,223 2,240 2,190 2,228 74,900
2015/08/14 2,229 2,229 2,180 2,210 59,800
2015/08/13 2,193 2,238 2,193 2,238 72,900
2015/08/12 2,213 2,232 2,192 2,210 64,300
2015/08/11 2,237 2,265 2,207 2,229 129,300
2015/08/10 2,339 2,339 2,206 2,274 182,900
2015/08/07 2,146 2,202 2,128 2,189 99,700
2015/08/06 2,159 2,214 2,144 2,157 110,600
2015/08/05 2,130 2,180 2,127 2,160 70,600
2015/08/04 2,132 2,144 2,107 2,143 47,100
2015/08/03 2,140 2,150 2,108 2,132 60,800
2015/07/31 2,118 2,146 2,107 2,144 86,200
2015/07/30 2,085 2,122 2,085 2,105 79,300
2015/07/29 2,076 2,094 2,042 2,073 105,900
2015/07/28 2,045 2,099 2,045 2,083 90,800
2015/07/27 2,089 2,102 2,042 2,056 51,200
2015/07/24 2,127 2,145 2,091 2,096 28,800
2015/07/23 2,113 2,140 2,086 2,135 47,000
2015/07/22 2,129 2,135 2,105 2,110 38,400
2015/07/21 2,161 2,168 2,142 2,150 64,900
2015/07/17 2,154 2,162 2,126 2,135 82,900
2015/07/16 2,135 2,154 2,118 2,143 108,900
2015/07/15 2,113 2,117 2,082 2,110 72,700
2015/07/14 2,097 2,116 2,070 2,104 122,500
2015/07/13 2,004 2,053 2,004 2,047 43,200
2015/07/10 1,992 2,032 1,975 1,992 108,800
2015/07/09 1,970 2,006 1,944 1,995 133,700
2015/07/08 2,067 2,075 2,009 2,009 156,200
2015/07/07 2,108 2,119 2,083 2,089 75,300
2015/07/06 2,110 2,124 2,073 2,077 114,300
2015/07/03 2,185 2,198 2,145 2,153 133,900
2015/07/02 2,147 2,166 2,136 2,152 91,700
2015/07/01 2,148 2,148 2,122 2,136 101,200
2015/06/30 2,149 2,169 2,119 2,136 163,800
2015/06/29 2,150 2,177 2,139 2,144 65,400
2015/06/26 2,207 2,223 2,183 2,200 86,000
2015/06/25 2,188 2,250 2,176 2,207 99,700
2015/06/24 2,228 2,228 2,194 2,203 101,900
2015/06/23 2,186 2,209 2,165 2,201 102,800
2015/06/22 2,160 2,172 2,145 2,157 80,500
2015/06/19 2,183 2,194 2,157 2,165 152,000
2015/06/18 2,152 2,172 2,148 2,154 79,100
2015/06/17 2,198 2,210 2,149 2,152 125,600
2015/06/16 2,206 2,218 2,186 2,200 55,800
2015/06/15 2,198 2,213 2,196 2,207 48,100
2015/06/12 2,218 2,235 2,205 2,225 228,900
2015/06/11 2,184 2,239 2,181 2,228 105,700
2015/06/10 2,218 2,246 2,191 2,193 170,800
2015/06/09 2,291 2,305 2,227 2,227 116,000
2015/06/08 2,350 2,359 2,244 2,268 246,500
2015/06/05 2,211 2,242 2,175 2,206 187,100
2015/06/04 2,228 2,240 2,198 2,228 103,100
2015/06/03 2,226 2,241 2,200 2,227 79,000
2015/06/02 2,226 2,257 2,207 2,241 96,800
2015/06/01 2,263 2,282 2,222 2,236 188,400
2015/05/29 2,265 2,295 2,265 2,287 133,100
2015/05/28 2,292 2,292 2,250 2,283 115,100
2015/05/27 2,288 2,306 2,262 2,271 102,900
2015/05/26 2,300 2,319 2,275 2,289 71,800
2015/05/25 2,297 2,311 2,273 2,290 67,200
2015/05/22 2,285 2,287 2,251 2,267 88,300
2015/05/21 2,287 2,288 2,251 2,269 117,700
2015/05/20 2,279 2,279 2,232 2,265 90,200
2015/05/19 2,267 2,286 2,242 2,261 97,000
2015/05/18 2,220 2,258 2,217 2,257 106,100
2015/05/15 2,189 2,219 2,189 2,217 110,700
2015/05/14 2,126 2,197 2,124 2,175 184,000
2015/05/13 2,176 2,187 2,154 2,162 163,600
2015/05/12 2,197 2,255 2,177 2,184 227,200
2015/05/11 2,200 2,245 2,141 2,176 393,100
2015/05/08 2,058 2,097 2,043 2,053 93,400
2015/05/07 2,025 2,083 2,010 2,058 137,600
2015/05/01 2,080 2,089 2,037 2,048 107,000
2015/04/30 2,118 2,149 2,099 2,112 213,700
2015/04/28 2,130 2,170 2,110 2,130 147,400
2015/04/27 2,125 2,165 2,100 2,139 147,600
2015/04/24 2,115 2,121 2,100 2,107 76,200
2015/04/23 2,121 2,136 2,086 2,102 97,000
2015/04/22 2,136 2,151 2,114 2,121 144,100
2015/04/21 2,097 2,139 2,087 2,121 108,100
2015/04/20 2,127 2,159 2,085 2,094 166,400
2015/04/17 2,075 2,113 2,044 2,099 142,800
2015/04/16 2,114 2,136 2,020 2,103 175,900
2015/04/15 2,127 2,157 2,109 2,113 156,000
2015/04/14 2,075 2,137 2,072 2,127 156,500
2015/04/13 2,065 2,082 2,055 2,076 77,500
2015/04/10 2,125 2,125 2,068 2,071 179,900
2015/04/09 2,146 2,155 2,114 2,124 59,400
2015/04/08 2,148 2,160 2,117 2,131 124,800
2015/04/07 2,120 2,145 2,116 2,132 118,700
2015/04/06 2,110 2,125 2,100 2,120 59,300
2015/04/03 2,120 2,173 2,100 2,137 103,400
2015/04/02 2,076 2,131 2,064 2,110 149,600
2015/04/01 2,082 2,085 2,035 2,064 245,000
2015/03/31 2,154 2,165 2,100 2,106 155,900
2015/03/30 2,149 2,159 2,121 2,153 127,100
2015/03/27 2,148 2,189 2,112 2,127 176,700
2015/03/26 2,189 2,189 2,146 2,163 159,800
2015/03/25 2,227 2,244 2,197 2,217 135,300
2015/03/24 2,245 2,267 2,228 2,252 220,300
2015/03/23 2,221 2,246 2,216 2,245 173,600
2015/03/20 2,175 2,189 2,167 2,188 111,100
2015/03/19 2,162 2,184 2,140 2,163 226,300
2015/03/18 2,171 2,183 2,130 2,182 177,200
2015/03/17 2,180 2,215 2,161 2,185 158,200
2015/03/16 2,167 2,181 2,143 2,156 172,500
2015/03/13 2,181 2,200 2,164 2,175 199,000
2015/03/12 2,118 2,180 2,110 2,166 266,100
2015/03/11 2,049 2,112 2,049 2,090 236,500
2015/03/10 2,060 2,092 2,044 2,075 217,700
2015/03/09 2,030 2,053 2,021 2,040 95,300
2015/03/06 2,052 2,055 2,000 2,048 163,000
2015/03/05 2,080 2,099 2,050 2,066 191,800
2015/03/04 2,010 2,076 2,010 2,056 357,600
2015/03/03 2,010 2,028 1,993 2,016 196,500
2015/03/02 1,994 2,021 1,977 1,997 202,700
2015/02/27 1,929 1,994 1,923 1,974 375,800
2015/02/26 1,910 1,925 1,897 1,923 176,400
2015/02/25 1,920 1,927 1,899 1,910 147,000
2015/02/24 1,918 1,921 1,885 1,910 211,600
2015/02/23 1,899 1,930 1,880 1,898 302,900
2015/02/20 1,826 1,888 1,826 1,875 445,000
2015/02/19 1,860 1,887 1,837 1,839 438,500
2015/02/18 1,888 1,915 1,861 1,868 348,900
2015/02/17 1,870 1,889 1,853 1,874 161,300
2015/02/16 1,853 1,887 1,845 1,878 135,200
2015/02/13 1,844 1,857 1,828 1,838 143,700
2015/02/12 1,845 1,879 1,835 1,855 204,400
2015/02/10 1,817 1,828 1,789 1,805 96,500
2015/02/09 1,848 1,848 1,798 1,810 158,200
2015/02/06 1,770 1,799 1,757 1,787 97,400
2015/02/05 1,833 1,843 1,766 1,776 175,900
2015/02/04 1,834 1,858 1,819 1,834 138,500
2015/02/03 1,862 1,865 1,814 1,824 87,000
2015/02/02 1,834 1,859 1,814 1,857 128,500
2015/01/30 1,836 1,858 1,835 1,845 175,600
2015/01/29 1,835 1,853 1,824 1,828 48,200
2015/01/28 1,835 1,854 1,811 1,849 117,000
2015/01/27 1,825 1,841 1,810 1,840 97,200
2015/01/26 1,768 1,809 1,759 1,803 137,400
2015/01/23 1,781 1,787 1,762 1,784 100,400
2015/01/22 1,761 1,774 1,729 1,758 98,300
2015/01/21 1,764 1,773 1,750 1,762 93,800
2015/01/20 1,757 1,779 1,725 1,768 182,400
2015/01/19 1,731 1,752 1,724 1,748 202,800
2015/01/16 1,712 1,731 1,691 1,721 156,300
2015/01/15 1,730 1,755 1,714 1,747 177,600
2015/01/14 1,717 1,736 1,706 1,724 110,400
2015/01/13 1,730 1,744 1,712 1,741 163,400
2015/01/09 1,754 1,770 1,743 1,761 161,500
2015/01/08 1,721 1,760 1,721 1,746 130,300
2015/01/07 1,700 1,727 1,700 1,714 98,400
2015/01/06 1,726 1,746 1,715 1,715 168,100
2015/01/05 1,774 1,777 1,742 1,753 288,900

このページの先頭へ