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
2017/12/29 3,175 3,200 3,160 3,175 55,600
2017/12/28 3,205 3,215 3,165 3,170 34,200
2017/12/27 3,205 3,215 3,190 3,210 34,000
2017/12/26 3,185 3,205 3,180 3,200 48,900
2017/12/25 3,145 3,200 3,145 3,180 38,600
2017/12/22 3,145 3,165 3,135 3,140 44,500
2017/12/21 3,110 3,155 3,085 3,125 71,200
2017/12/20 3,135 3,145 3,115 3,120 84,200
2017/12/19 3,100 3,125 3,070 3,110 81,500
2017/12/18 3,070 3,100 3,065 3,085 63,400
2017/12/15 3,075 3,075 3,005 3,050 119,700
2017/12/14 3,100 3,100 3,035 3,045 89,400
2017/12/13 3,055 3,080 3,040 3,050 87,500
2017/12/12 3,045 3,055 3,030 3,045 50,800
2017/12/11 3,065 3,080 3,025 3,050 65,400
2017/12/08 3,000 3,080 3,000 3,075 155,700
2017/12/07 2,960 3,010 2,956 3,010 75,200
2017/12/06 2,980 2,991 2,948 2,953 103,700
2017/12/05 2,951 3,020 2,943 3,020 81,700
2017/12/04 3,070 3,070 2,978 2,980 53,500
2017/12/01 3,025 3,025 2,975 3,000 127,500
2017/11/30 2,972 3,025 2,957 3,025 145,100
2017/11/29 2,965 2,967 2,940 2,964 54,300
2017/11/28 2,944 2,963 2,931 2,933 60,000
2017/11/27 2,936 2,953 2,924 2,944 68,100
2017/11/24 2,899 2,936 2,897 2,932 48,700
2017/11/22 2,892 2,932 2,886 2,927 117,900
2017/11/21 2,881 2,895 2,876 2,883 47,700
2017/11/20 2,824 2,875 2,798 2,865 88,200
2017/11/17 2,861 2,867 2,824 2,834 111,100
2017/11/16 2,805 2,878 2,800 2,859 128,200
2017/11/15 2,922 2,922 2,841 2,848 128,000
2017/11/14 2,936 2,956 2,926 2,927 125,100
2017/11/13 3,085 3,085 2,962 2,962 133,700
2017/11/10 2,913 2,974 2,905 2,915 77,900
2017/11/09 2,955 2,978 2,921 2,949 161,500
2017/11/08 2,922 2,943 2,909 2,940 63,400
2017/11/07 2,882 2,919 2,861 2,917 104,100
2017/11/06 2,904 2,909 2,889 2,904 72,100
2017/11/02 2,878 2,899 2,859 2,891 118,700
2017/11/01 2,898 2,898 2,866 2,882 136,500
2017/10/31 2,888 2,916 2,860 2,896 166,800
2017/10/30 2,906 2,914 2,876 2,893 492,400
2017/10/27 2,914 2,930 2,902 2,919 107,000
2017/10/26 2,878 2,912 2,873 2,900 113,500
2017/10/25 2,892 2,907 2,873 2,878 109,500
2017/10/24 2,862 2,908 2,859 2,900 112,000
2017/10/23 2,857 2,871 2,821 2,862 87,200
2017/10/20 2,826 2,857 2,818 2,848 87,900
2017/10/19 2,823 2,853 2,822 2,840 87,100
2017/10/18 2,841 2,848 2,815 2,828 92,600
2017/10/17 2,841 2,850 2,830 2,845 88,500
2017/10/16 2,798 2,853 2,783 2,834 137,000
2017/10/13 2,787 2,827 2,777 2,806 171,200
2017/10/12 2,785 2,813 2,767 2,791 166,200
2017/10/11 2,753 2,790 2,746 2,774 188,800
2017/10/10 2,755 2,775 2,746 2,755 190,000
2017/10/06 2,804 2,808 2,769 2,775 112,600
2017/10/05 2,829 2,829 2,784 2,804 70,100
2017/10/04 2,830 2,849 2,807 2,840 82,600
2017/10/03 2,824 2,827 2,802 2,825 88,400
2017/10/02 2,764 2,815 2,764 2,797 98,100
2017/09/29 2,750 2,785 2,739 2,782 128,800
2017/09/28 2,756 2,781 2,740 2,769 148,000
2017/09/27 2,785 2,791 2,743 2,757 104,800
2017/09/26 2,741 2,786 2,741 2,780 119,000
2017/09/25 2,742 2,747 2,725 2,744 100,800
2017/09/22 2,713 2,729 2,702 2,727 91,400
2017/09/21 2,678 2,729 2,678 2,725 133,000
2017/09/20 2,667 2,697 2,656 2,678 116,400
2017/09/19 2,631 2,677 2,627 2,670 110,700
2017/09/15 2,630 2,638 2,605 2,615 174,100
2017/09/14 2,600 2,632 2,573 2,617 98,400
2017/09/13 2,625 2,639 2,615 2,616 68,400
2017/09/12 2,600 2,618 2,592 2,615 75,600
2017/09/11 2,609 2,612 2,579 2,586 68,600
2017/09/08 2,541 2,584 2,538 2,582 134,800
2017/09/07 2,524 2,563 2,524 2,557 113,400
2017/09/06 2,500 2,519 2,478 2,517 107,200
2017/09/05 2,528 2,535 2,500 2,507 95,000
2017/09/04 2,560 2,568 2,515 2,520 96,100
2017/09/01 2,587 2,595 2,553 2,571 105,500
2017/08/31 2,579 2,599 2,558 2,586 128,400
2017/08/30 2,589 2,598 2,575 2,591 55,800
2017/08/29 2,567 2,580 2,546 2,576 69,100
2017/08/28 2,582 2,592 2,559 2,590 58,000
2017/08/25 2,574 2,582 2,554 2,571 109,800
2017/08/24 2,584 2,585 2,554 2,564 70,100
2017/08/23 2,622 2,622 2,586 2,595 97,400
2017/08/22 2,558 2,593 2,541 2,588 93,400
2017/08/21 2,556 2,571 2,535 2,558 101,500
2017/08/18 2,527 2,560 2,513 2,553 141,300
2017/08/17 2,569 2,581 2,554 2,556 66,200
2017/08/16 2,564 2,584 2,564 2,574 79,700
2017/08/15 2,557 2,573 2,541 2,563 85,700
2017/08/14 2,565 2,567 2,523 2,527 181,200
2017/08/10 2,557 2,576 2,549 2,573 100,300
2017/08/09 2,563 2,569 2,537 2,547 110,000
2017/08/08 2,608 2,611 2,549 2,577 118,000
2017/08/07 2,611 2,649 2,582 2,598 176,100
2017/08/04 2,676 2,680 2,648 2,661 68,100
2017/08/03 2,638 2,679 2,638 2,676 91,500
2017/08/02 2,649 2,663 2,636 2,648 93,500
2017/08/01 2,617 2,649 2,615 2,646 102,700
2017/07/31 2,604 2,649 2,602 2,610 168,000
2017/07/28 2,574 2,608 2,572 2,608 112,500
2017/07/27 2,578 2,597 2,571 2,578 102,600
2017/07/26 2,575 2,617 2,557 2,573 118,000
2017/07/25 2,565 2,574 2,550 2,553 51,200
2017/07/24 2,561 2,569 2,547 2,568 83,700
2017/07/21 2,565 2,579 2,560 2,579 60,200
2017/07/20 2,570 2,582 2,563 2,578 81,300
2017/07/19 2,536 2,563 2,536 2,563 86,700
2017/07/18 2,535 2,538 2,510 2,536 78,000
2017/07/14 2,545 2,562 2,537 2,543 169,500
2017/07/13 2,541 2,546 2,522 2,533 98,700
2017/07/12 2,546 2,558 2,524 2,525 62,700
2017/07/11 2,537 2,564 2,530 2,555 89,500
2017/07/10 2,551 2,559 2,523 2,540 129,500
2017/07/07 2,556 2,556 2,529 2,538 111,600
2017/07/06 2,552 2,565 2,542 2,562 104,500
2017/07/05 2,548 2,554 2,530 2,552 91,400
2017/07/04 2,587 2,587 2,547 2,556 96,000
2017/07/03 2,583 2,602 2,563 2,565 176,300
2017/06/30 2,573 2,596 2,557 2,596 122,600
2017/06/29 2,595 2,608 2,567 2,600 60,600
2017/06/28 2,586 2,592 2,572 2,574 105,100
2017/06/27 2,595 2,610 2,586 2,589 100,100
2017/06/26 2,594 2,614 2,591 2,593 57,000
2017/06/23 2,606 2,616 2,590 2,599 119,200
2017/06/22 2,608 2,617 2,593 2,603 100,700
2017/06/21 2,600 2,613 2,584 2,594 130,700
2017/06/20 2,610 2,625 2,601 2,608 158,000
2017/06/19 2,578 2,601 2,570 2,600 93,500
2017/06/16 2,553 2,580 2,537 2,571 206,500
2017/06/15 2,515 2,550 2,511 2,525 127,100
2017/06/14 2,524 2,559 2,515 2,516 129,700
2017/06/13 2,517 2,545 2,508 2,518 109,000
2017/06/12 2,496 2,529 2,494 2,506 73,000
2017/06/09 2,513 2,534 2,497 2,505 160,100
2017/06/08 2,564 2,564 2,518 2,518 73,700
2017/06/07 2,546 2,564 2,543 2,551 133,200
2017/06/06 2,568 2,574 2,525 2,546 110,100
2017/06/05 2,518 2,586 2,518 2,569 179,400
2017/06/02 2,505 2,559 2,501 2,558 175,500
2017/06/01 2,441 2,501 2,433 2,494 104,800
2017/05/31 2,437 2,448 2,425 2,439 122,200
2017/05/30 2,435 2,447 2,419 2,439 69,900
2017/05/29 2,426 2,441 2,413 2,433 78,900
2017/05/26 2,430 2,439 2,409 2,423 103,100
2017/05/25 2,405 2,450 2,405 2,440 76,700
2017/05/24 2,419 2,420 2,399 2,416 65,900
2017/05/23 2,395 2,420 2,390 2,397 93,200
2017/05/22 2,403 2,417 2,390 2,410 66,700
2017/05/19 2,410 2,410 2,372 2,395 91,400
2017/05/18 2,408 2,411 2,386 2,405 91,000
2017/05/17 2,414 2,438 2,404 2,433 113,700
2017/05/16 2,434 2,452 2,415 2,438 95,200
2017/05/15 2,361 2,434 2,361 2,427 158,600
2017/05/12 2,414 2,415 2,357 2,388 192,600
2017/05/11 2,446 2,451 2,433 2,439 83,800
2017/05/10 2,444 2,461 2,440 2,446 96,400
2017/05/09 2,469 2,471 2,450 2,464 90,100
2017/05/08 2,421 2,478 2,416 2,470 145,100
2017/05/02 2,385 2,411 2,385 2,398 70,500
2017/05/01 2,335 2,385 2,322 2,377 124,000
2017/04/28 2,328 2,348 2,316 2,331 94,500
2017/04/27 2,336 2,336 2,314 2,328 78,100
2017/04/26 2,342 2,350 2,323 2,339 80,800
2017/04/25 2,292 2,383 2,271 2,334 111,700
2017/04/24 2,322 2,341 2,294 2,313 56,700
2017/04/21 2,275 2,288 2,265 2,283 60,800
2017/04/20 2,270 2,286 2,264 2,266 64,200
2017/04/19 2,297 2,297 2,272 2,273 102,000
2017/04/18 2,298 2,317 2,294 2,299 54,500
2017/04/17 2,258 2,299 2,258 2,289 68,700
2017/04/14 2,290 2,290 2,272 2,280 62,600
2017/04/13 2,302 2,310 2,277 2,295 78,800
2017/04/12 2,308 2,321 2,302 2,316 66,300
2017/04/11 2,329 2,341 2,221 2,329 65,300
2017/04/10 2,351 2,357 2,284 2,337 58,100
2017/04/07 2,334 2,351 2,306 2,332 85,600
2017/04/06 2,345 2,356 2,297 2,306 92,800
2017/04/05 2,373 2,382 2,341 2,346 90,400
2017/04/04 2,384 2,388 2,352 2,364 102,800
2017/04/03 2,390 2,436 2,376 2,388 109,700
2017/03/31 2,403 2,417 2,375 2,375 175,300
2017/03/30 2,413 2,431 2,395 2,395 125,200
2017/03/29 2,440 2,440 2,394 2,420 81,000
2017/03/28 2,434 2,443 2,423 2,436 109,900
2017/03/27 2,396 2,413 2,388 2,402 79,600
2017/03/24 2,428 2,454 2,411 2,433 79,500
2017/03/23 2,441 2,450 2,424 2,431 138,400
2017/03/22 2,476 2,479 2,434 2,441 95,000
2017/03/21 2,485 2,520 2,485 2,512 84,900
2017/03/17 2,503 2,524 2,481 2,508 302,000
2017/03/16 2,478 2,523 2,478 2,521 81,400
2017/03/15 2,495 2,508 2,487 2,504 71,000
2017/03/14 2,522 2,522 2,492 2,508 109,000
2017/03/13 2,514 2,535 2,506 2,526 80,900
2017/03/10 2,513 2,541 2,509 2,518 165,600
2017/03/09 2,517 2,517 2,476 2,483 139,500
2017/03/08 2,518 2,518 2,482 2,502 99,400
2017/03/07 2,493 2,533 2,493 2,518 98,100
2017/03/06 2,480 2,487 2,469 2,477 105,900
2017/03/03 2,513 2,518 2,496 2,506 64,300
2017/03/02 2,525 2,530 2,502 2,513 130,300
2017/03/01 2,473 2,497 2,464 2,497 103,400
2017/02/28 2,481 2,526 2,470 2,482 183,600
2017/02/27 2,470 2,480 2,444 2,469 78,300
2017/02/24 2,466 2,508 2,462 2,486 140,700
2017/02/23 2,490 2,490 2,461 2,487 131,100
2017/02/22 2,443 2,479 2,426 2,479 184,200
2017/02/21 2,400 2,436 2,377 2,435 155,600
2017/02/20 2,377 2,412 2,366 2,410 131,100
2017/02/17 2,372 2,376 2,356 2,368 86,400
2017/02/16 2,374 2,441 2,357 2,386 183,800
2017/02/15 2,370 2,382 2,364 2,369 89,100
2017/02/14 2,351 2,379 2,348 2,349 138,000
2017/02/13 2,343 2,350 2,328 2,340 83,800
2017/02/10 2,325 2,340 2,312 2,333 92,500
2017/02/09 2,315 2,321 2,275 2,280 104,600
2017/02/08 2,282 2,326 2,282 2,320 168,500
2017/02/07 2,260 2,293 2,260 2,279 157,700
2017/02/06 2,400 2,400 2,257 2,279 202,400
2017/02/03 2,290 2,365 2,281 2,336 201,600
2017/02/02 2,341 2,370 2,293 2,300 165,500
2017/02/01 2,312 2,335 2,307 2,332 104,400
2017/01/31 2,320 2,346 2,305 2,342 190,500
2017/01/30 2,346 2,362 2,341 2,358 86,200
2017/01/27 2,360 2,369 2,345 2,359 146,900
2017/01/26 2,360 2,374 2,347 2,358 182,000
2017/01/25 2,340 2,350 2,321 2,342 142,500
2017/01/24 2,297 2,340 2,280 2,318 215,300
2017/01/23 2,343 2,343 2,319 2,324 161,100
2017/01/20 2,331 2,355 2,326 2,352 480,900
2017/01/19 2,367 2,400 2,334 2,349 439,100
2017/01/18 2,399 2,411 2,370 2,401 46,100
2017/01/17 2,441 2,441 2,394 2,397 61,100
2017/01/16 2,459 2,464 2,420 2,438 60,900
2017/01/13 2,461 2,489 2,449 2,477 66,000
2017/01/12 2,500 2,500 2,446 2,460 82,200
2017/01/11 2,487 2,497 2,469 2,485 73,700
2017/01/10 2,506 2,506 2,457 2,474 180,300
2017/01/06 2,477 2,510 2,468 2,505 107,200
2017/01/05 2,515 2,515 2,476 2,498 121,900
2017/01/04 2,452 2,534 2,445 2,521 165,300

このページの先頭へ