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
2016/12/30 2,426 2,445 2,407 2,440 74,900
2016/12/29 2,453 2,453 2,413 2,436 64,000
2016/12/28 2,437 2,459 2,410 2,449 52,100
2016/12/27 2,459 2,465 2,420 2,429 68,200
2016/12/26 2,472 2,474 2,445 2,468 58,100
2016/12/22 2,453 2,459 2,438 2,458 40,800
2016/12/21 2,491 2,491 2,454 2,459 57,900
2016/12/20 2,417 2,497 2,417 2,491 121,800
2016/12/19 2,465 2,465 2,432 2,442 86,000
2016/12/16 2,468 2,469 2,442 2,461 79,700
2016/12/15 2,416 2,447 2,408 2,440 91,900
2016/12/14 2,425 2,432 2,388 2,407 78,800
2016/12/13 2,394 2,424 2,363 2,424 101,000
2016/12/12 2,423 2,423 2,367 2,387 131,800
2016/12/09 2,400 2,419 2,382 2,405 176,400
2016/12/08 2,422 2,423 2,373 2,398 134,300
2016/12/07 2,385 2,394 2,364 2,390 87,300
2016/12/06 2,383 2,389 2,340 2,365 116,400
2016/12/05 2,351 2,366 2,337 2,360 84,100
2016/12/02 2,372 2,392 2,356 2,367 114,900
2016/12/01 2,403 2,416 2,371 2,380 144,800
2016/11/30 2,396 2,399 2,373 2,392 101,000
2016/11/29 2,356 2,385 2,350 2,385 97,400
2016/11/28 2,336 2,383 2,332 2,378 101,900
2016/11/25 2,337 2,349 2,328 2,349 109,500
2016/11/24 2,360 2,360 2,321 2,334 77,200
2016/11/22 2,313 2,333 2,310 2,328 86,400
2016/11/21 2,320 2,329 2,310 2,320 131,600
2016/11/18 2,284 2,304 2,270 2,301 101,100
2016/11/17 2,232 2,260 2,231 2,253 88,700
2016/11/16 2,255 2,256 2,235 2,249 125,500
2016/11/15 2,245 2,253 2,209 2,216 80,100
2016/11/14 2,241 2,251 2,221 2,238 164,600
2016/11/11 2,240 2,240 2,190 2,193 203,300
2016/11/10 2,182 2,205 2,169 2,182 182,800
2016/11/09 2,192 2,212 2,067 2,082 135,800
2016/11/08 2,177 2,190 2,166 2,169 130,700
2016/11/07 2,200 2,209 2,172 2,179 180,500
2016/11/04 2,157 2,235 2,146 2,172 248,900
2016/11/02 2,187 2,197 2,169 2,178 160,800
2016/11/01 2,236 2,236 2,206 2,219 211,600
2016/10/31 2,285 2,285 2,249 2,258 182,800
2016/10/28 2,292 2,311 2,284 2,298 473,600
2016/10/27 2,286 2,305 2,259 2,270 153,300
2016/10/26 2,259 2,281 2,224 2,277 197,600
2016/10/25 2,251 2,281 2,226 2,270 147,100
2016/10/24 2,257 2,259 2,240 2,251 187,600
2016/10/21 2,250 2,258 2,225 2,255 172,300
2016/10/20 2,259 2,279 2,250 2,265 136,800
2016/10/19 2,257 2,274 2,243 2,262 120,500
2016/10/18 2,244 2,267 2,239 2,260 119,800
2016/10/17 2,255 2,279 2,249 2,260 136,900
2016/10/14 2,248 2,287 2,248 2,262 165,100
2016/10/13 2,258 2,278 2,208 2,247 121,400
2016/10/12 2,215 2,266 2,215 2,238 114,800
2016/10/11 2,245 2,286 2,232 2,244 150,500
2016/10/07 2,232 2,250 2,222 2,240 93,500
2016/10/06 2,248 2,261 2,229 2,251 87,400
2016/10/05 2,226 2,245 2,216 2,236 145,200
2016/10/04 2,211 2,214 2,191 2,212 75,700
2016/10/03 2,203 2,214 2,179 2,186 116,100
2016/09/30 2,173 2,194 2,156 2,186 160,900
2016/09/29 2,224 2,230 2,196 2,218 125,500
2016/09/28 2,252 2,262 2,197 2,219 87,200
2016/09/27 2,184 2,272 2,153 2,272 217,300
2016/09/26 2,253 2,261 2,226 2,229 82,200
2016/09/23 2,263 2,273 2,239 2,256 132,400
2016/09/21 2,172 2,276 2,151 2,267 256,000
2016/09/20 2,136 2,179 2,106 2,172 186,000
2016/09/16 2,150 2,155 2,132 2,151 125,000
2016/09/15 2,137 2,152 2,121 2,135 145,000
2016/09/14 2,148 2,166 2,137 2,156 82,000
2016/09/13 2,175 2,191 2,158 2,176 115,700
2016/09/12 2,202 2,210 2,166 2,180 156,200
2016/09/09 2,232 2,251 2,206 2,242 145,100
2016/09/08 2,254 2,256 2,225 2,239 93,400
2016/09/07 2,225 2,258 2,210 2,255 87,100
2016/09/06 2,240 2,253 2,221 2,241 88,600
2016/09/05 2,244 2,251 2,228 2,234 87,700
2016/09/02 2,206 2,227 2,204 2,225 57,100
2016/09/01 2,219 2,219 2,202 2,211 73,200
2016/08/31 2,180 2,232 2,173 2,231 126,800
2016/08/30 2,161 2,174 2,151 2,168 64,400
2016/08/29 2,186 2,195 2,155 2,165 86,600
2016/08/26 2,140 2,143 2,114 2,136 142,000
2016/08/25 2,165 2,165 2,139 2,152 58,000
2016/08/24 2,166 2,186 2,150 2,160 116,700
2016/08/23 2,133 2,156 2,124 2,140 107,800
2016/08/22 2,108 2,155 2,108 2,150 131,400
2016/08/19 2,097 2,105 2,071 2,103 164,300
2016/08/18 2,060 2,109 2,047 2,092 199,100
2016/08/17 2,054 2,086 2,039 2,083 125,800
2016/08/16 2,071 2,089 2,047 2,050 217,300
2016/08/15 2,064 2,070 2,031 2,068 124,300
2016/08/12 2,090 2,098 2,052 2,073 127,400
2016/08/10 2,078 2,080 2,032 2,040 87,800
2016/08/09 2,021 2,094 2,011 2,093 156,300
2016/08/08 2,090 2,090 2,002 2,027 217,500
2016/08/05 1,975 2,076 1,970 2,036 263,100
2016/08/04 1,966 1,990 1,943 1,985 116,700
2016/08/03 1,985 1,988 1,947 1,952 139,400
2016/08/02 1,987 2,019 1,987 2,000 173,900
2016/08/01 2,048 2,050 2,008 2,037 129,000
2016/07/29 1,982 2,068 1,976 2,066 176,500
2016/07/28 1,988 2,028 1,950 1,982 99,800
2016/07/27 2,009 2,022 1,987 2,006 116,600
2016/07/26 2,007 2,007 1,971 1,980 69,600
2016/07/25 1,995 2,038 1,981 2,014 142,100
2016/07/22 1,980 2,018 1,973 1,982 69,500
2016/07/21 2,046 2,050 1,994 2,011 54,200
2016/07/20 1,993 2,014 1,974 2,014 87,200
2016/07/19 2,002 2,024 1,973 1,999 97,600
2016/07/15 1,960 1,989 1,958 1,970 127,100
2016/07/14 1,923 1,962 1,922 1,946 140,500
2016/07/13 1,947 1,947 1,892 1,903 196,100
2016/07/12 1,920 1,936 1,906 1,911 157,800
2016/07/11 1,874 1,891 1,856 1,880 165,600
2016/07/08 1,863 1,863 1,812 1,812 159,800
2016/07/07 1,845 1,887 1,843 1,859 219,300
2016/07/06 1,830 1,849 1,817 1,839 183,400
2016/07/05 1,860 1,874 1,845 1,866 130,900
2016/07/04 1,854 1,878 1,845 1,875 163,400
2016/07/01 1,855 1,903 1,842 1,878 261,800
2016/06/30 1,841 1,845 1,809 1,830 200,500
2016/06/29 1,845 1,859 1,806 1,840 226,300
2016/06/28 1,784 1,843 1,775 1,822 259,300
2016/06/27 1,813 1,830 1,792 1,821 196,800
2016/06/24 1,926 1,954 1,746 1,774 180,300
2016/06/23 1,933 1,938 1,922 1,931 108,200
2016/06/22 1,966 1,972 1,920 1,939 140,000
2016/06/21 1,976 1,976 1,941 1,966 171,600
2016/06/20 1,980 2,007 1,980 1,988 72,500
2016/06/17 1,962 1,985 1,938 1,945 154,800
2016/06/16 2,023 2,025 1,945 1,946 81,400
2016/06/15 2,023 2,040 2,006 2,024 83,300
2016/06/14 2,060 2,073 2,022 2,031 71,500
2016/06/13 2,096 2,102 2,057 2,057 75,900
2016/06/10 2,147 2,150 2,113 2,143 121,700
2016/06/09 2,156 2,175 2,135 2,150 43,100
2016/06/08 2,187 2,231 2,155 2,177 80,700
2016/06/07 2,174 2,189 2,163 2,186 63,200
2016/06/06 2,151 2,174 2,149 2,174 69,200
2016/06/03 2,168 2,193 2,157 2,184 62,400
2016/06/02 2,194 2,208 2,153 2,156 78,700
2016/06/01 2,222 2,246 2,221 2,224 48,300
2016/05/31 2,233 2,274 2,220 2,272 115,500
2016/05/30 2,260 2,260 2,219 2,248 64,900
2016/05/27 2,261 2,276 2,223 2,244 67,900
2016/05/26 2,243 2,243 2,212 2,228 68,300
2016/05/25 2,256 2,277 2,203 2,211 168,400
2016/05/24 2,234 2,244 2,205 2,214 90,200
2016/05/23 2,232 2,252 2,208 2,243 95,100
2016/05/20 2,214 2,268 2,214 2,262 77,300
2016/05/19 2,269 2,271 2,239 2,259 86,100
2016/05/18 2,227 2,262 2,218 2,251 115,400
2016/05/17 2,247 2,254 2,214 2,241 65,800
2016/05/16 2,233 2,262 2,198 2,208 71,400
2016/05/13 2,262 2,298 2,226 2,232 85,500
2016/05/12 2,232 2,270 2,225 2,267 122,000
2016/05/11 2,310 2,319 2,249 2,255 141,900
2016/05/10 2,212 2,319 2,212 2,300 288,200
2016/05/09 2,089 2,234 2,076 2,212 354,900
2016/05/06 1,970 2,250 1,968 2,039 187,300
2016/05/02 1,985 2,009 1,968 1,972 88,000
2016/04/28 2,142 2,168 2,010 2,070 134,100
2016/04/27 2,130 2,130 2,097 2,118 164,600
2016/04/26 2,106 2,124 2,080 2,094 62,300
2016/04/25 2,111 2,120 2,070 2,110 56,600
2016/04/22 2,076 2,110 2,052 2,110 97,200
2016/04/21 2,110 2,110 2,068 2,084 123,000
2016/04/20 2,070 2,089 2,032 2,050 150,100
2016/04/19 2,024 2,085 2,015 2,046 117,900
2016/04/18 1,939 1,989 1,932 1,975 90,600
2016/04/15 2,022 2,054 2,006 2,029 89,600
2016/04/14 2,014 2,053 1,988 2,052 103,400
2016/04/13 1,946 1,968 1,930 1,959 119,200
2016/04/12 1,908 1,944 1,908 1,935 73,000
2016/04/11 1,936 1,936 1,890 1,923 94,400
2016/04/08 1,881 1,964 1,870 1,936 106,300
2016/04/07 1,892 1,932 1,892 1,921 65,000
2016/04/06 1,918 1,927 1,898 1,909 82,300
2016/04/05 1,970 1,996 1,920 1,923 98,000
2016/04/04 1,993 2,026 1,971 1,983 156,900
2016/04/01 2,038 2,038 1,926 1,970 150,400
2016/03/31 2,077 2,094 2,039 2,040 129,400
2016/03/30 2,096 2,101 2,063 2,077 75,000
2016/03/29 2,092 2,110 2,080 2,102 86,000
2016/03/28 2,099 2,116 2,072 2,116 106,700
2016/03/25 2,060 2,099 2,045 2,063 59,700
2016/03/24 2,039 2,075 2,039 2,059 70,600
2016/03/23 2,095 2,105 2,048 2,058 109,700
2016/03/22 2,080 2,120 2,051 2,093 133,400
2016/03/18 2,033 2,061 2,017 2,041 198,100
2016/03/17 2,051 2,068 2,010 2,045 150,900
2016/03/16 1,987 2,040 1,985 2,026 61,600
2016/03/15 1,997 2,051 1,983 2,037 161,600
2016/03/14 2,008 2,033 1,987 2,009 90,900
2016/03/11 1,939 2,002 1,928 1,986 239,000
2016/03/10 1,975 1,998 1,961 1,984 137,700
2016/03/09 1,985 1,986 1,925 1,939 190,800
2016/03/08 2,002 2,020 1,938 1,999 120,900
2016/03/07 2,047 2,047 1,997 2,010 112,100
2016/03/04 1,981 2,029 1,960 2,026 110,100
2016/03/03 1,966 2,000 1,957 1,981 88,500
2016/03/02 1,972 2,006 1,948 1,992 110,000
2016/03/01 1,936 1,953 1,909 1,932 97,300
2016/02/29 1,988 1,995 1,936 1,936 174,800
2016/02/26 1,970 1,991 1,939 1,950 83,000
2016/02/25 1,907 1,980 1,902 1,965 85,200
2016/02/24 1,902 1,939 1,876 1,908 117,400
2016/02/23 1,964 1,974 1,914 1,921 71,500
2016/02/22 1,936 1,981 1,925 1,959 99,500
2016/02/19 1,953 1,982 1,918 1,937 167,800
2016/02/18 1,984 2,014 1,959 1,973 131,400
2016/02/17 1,927 1,975 1,918 1,937 152,900
2016/02/16 1,917 1,975 1,907 1,929 154,600
2016/02/15 1,855 1,968 1,855 1,957 123,400
2016/02/12 1,873 1,891 1,804 1,808 171,800
2016/02/10 2,027 2,038 1,902 1,928 133,900
2016/02/09 2,050 2,090 1,966 1,999 175,900
2016/02/08 2,068 2,152 1,981 2,144 155,300
2016/02/05 2,100 2,199 2,100 2,136 299,600
2016/02/04 2,116 2,144 2,103 2,108 82,000
2016/02/03 2,167 2,181 2,130 2,160 83,100
2016/02/02 2,164 2,212 2,164 2,210 79,700
2016/02/01 2,202 2,224 2,171 2,194 196,400
2016/01/29 2,055 2,155 2,050 2,152 139,000
2016/01/28 2,039 2,075 2,027 2,051 117,900
2016/01/27 2,020 2,061 2,020 2,047 106,900
2016/01/26 2,020 2,032 1,983 1,992 124,300
2016/01/25 2,079 2,097 2,041 2,065 172,700
2016/01/22 1,974 2,035 1,964 2,035 209,200
2016/01/21 2,008 2,051 1,946 1,949 94,500
2016/01/20 2,096 2,117 2,006 2,008 120,500
2016/01/19 2,097 2,147 2,079 2,098 106,100
2016/01/18 2,083 2,111 2,059 2,099 55,600
2016/01/15 2,153 2,160 2,105 2,125 58,100
2016/01/14 2,115 2,126 2,073 2,110 96,500
2016/01/13 2,098 2,174 2,098 2,169 71,700
2016/01/12 2,130 2,184 2,091 2,092 160,900
2016/01/08 2,191 2,223 2,165 2,170 114,800
2016/01/07 2,256 2,270 2,204 2,211 95,200
2016/01/06 2,293 2,317 2,221 2,258 112,400
2016/01/05 2,281 2,310 2,264 2,297 117,000
2016/01/04 2,401 2,401 2,281 2,290 119,300

このページの先頭へ