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
2018/12/28 2,601 2,638 2,593 2,627 95,400
2018/12/27 2,505 2,610 2,505 2,602 114,900
2018/12/26 2,414 2,482 2,408 2,455 102,800
2018/12/25 2,438 2,453 2,386 2,408 98,900
2018/12/21 2,604 2,604 2,521 2,522 200,200
2018/12/20 2,659 2,679 2,600 2,605 146,400
2018/12/19 2,695 2,702 2,659 2,673 142,400
2018/12/18 2,723 2,729 2,688 2,691 186,800
2018/12/17 2,755 2,756 2,730 2,744 131,300
2018/12/14 2,774 2,788 2,734 2,736 177,800
2018/12/13 2,750 2,777 2,739 2,767 139,200
2018/12/12 2,719 2,748 2,714 2,737 136,800
2018/12/11 2,741 2,741 2,690 2,700 90,000
2018/12/10 2,728 2,765 2,728 2,735 94,800
2018/12/07 2,771 2,784 2,733 2,778 106,900
2018/12/06 2,768 2,791 2,736 2,748 99,400
2018/12/05 2,789 2,836 2,789 2,805 93,500
2018/12/04 2,892 2,898 2,838 2,839 122,800
2018/12/03 2,939 2,940 2,898 2,909 101,700
2018/11/30 2,900 2,921 2,887 2,907 171,900
2018/11/29 2,947 2,947 2,895 2,900 102,200
2018/11/28 2,945 2,949 2,913 2,914 94,400
2018/11/27 2,938 2,947 2,926 2,939 47,400
2018/11/26 2,906 2,950 2,897 2,906 74,000
2018/11/22 2,913 2,931 2,895 2,929 47,400
2018/11/21 2,884 2,912 2,872 2,909 69,500
2018/11/20 2,926 2,945 2,902 2,934 68,200
2018/11/19 2,942 2,952 2,911 2,941 54,300
2018/11/16 2,914 2,944 2,902 2,935 54,500
2018/11/15 2,880 2,922 2,880 2,912 77,400
2018/11/14 2,901 2,940 2,895 2,899 73,800
2018/11/13 2,886 2,906 2,860 2,898 98,400
2018/11/12 2,919 2,962 2,904 2,937 66,900
2018/11/09 2,940 2,965 2,919 2,935 80,100
2018/11/08 2,919 2,945 2,904 2,925 75,500
2018/11/07 2,862 2,902 2,848 2,868 96,100
2018/11/06 2,821 2,874 2,817 2,840 100,000
2018/11/05 2,789 2,860 2,780 2,821 132,700
2018/11/02 2,815 2,841 2,746 2,821 120,200
2018/11/01 2,734 2,838 2,722 2,815 157,800
2018/10/31 2,754 2,754 2,710 2,730 155,900
2018/10/30 2,684 2,747 2,672 2,721 164,100
2018/10/29 2,674 2,729 2,670 2,684 101,400
2018/10/26 2,651 2,688 2,637 2,665 106,500
2018/10/25 2,675 2,707 2,651 2,654 90,500
2018/10/24 2,701 2,733 2,678 2,725 95,700
2018/10/23 2,761 2,761 2,689 2,690 74,000
2018/10/22 2,741 2,789 2,728 2,770 80,300
2018/10/19 2,732 2,763 2,725 2,758 61,100
2018/10/18 2,763 2,810 2,763 2,781 108,900
2018/10/17 2,711 2,772 2,706 2,761 81,700
2018/10/16 2,685 2,700 2,667 2,689 82,300
2018/10/15 2,715 2,747 2,694 2,694 123,200
2018/10/12 2,786 2,795 2,754 2,756 118,900
2018/10/11 2,817 2,869 2,783 2,803 128,000
2018/10/10 2,870 2,919 2,870 2,906 72,800
2018/10/09 2,869 2,895 2,849 2,858 83,900
2018/10/05 2,885 2,918 2,884 2,900 80,900
2018/10/04 2,924 2,927 2,895 2,902 107,800
2018/10/03 2,948 2,959 2,897 2,897 90,200
2018/10/02 2,947 2,964 2,931 2,941 70,100
2018/10/01 2,928 2,945 2,904 2,915 72,900
2018/09/28 2,952 2,984 2,934 2,946 144,500
2018/09/27 3,035 3,055 2,980 2,982 81,000
2018/09/26 3,005 3,025 2,991 3,025 106,700
2018/09/25 3,000 3,045 2,965 3,040 140,400
2018/09/21 2,972 2,993 2,941 2,956 126,300
2018/09/20 2,994 2,994 2,933 2,948 93,200
2018/09/19 2,940 2,986 2,939 2,975 103,100
2018/09/18 2,839 2,939 2,826 2,930 115,100
2018/09/14 2,837 2,887 2,833 2,845 176,000
2018/09/13 2,767 2,844 2,767 2,818 77,200
2018/09/12 2,782 2,785 2,730 2,769 93,100
2018/09/11 2,754 2,788 2,746 2,782 96,400
2018/09/10 2,697 2,764 2,691 2,742 168,300
2018/09/07 2,673 2,683 2,649 2,671 49,300
2018/09/06 2,701 2,718 2,681 2,694 58,300
2018/09/05 2,739 2,739 2,702 2,721 61,600
2018/09/04 2,768 2,768 2,735 2,746 35,700
2018/09/03 2,814 2,814 2,739 2,762 54,900
2018/08/31 2,809 2,839 2,796 2,817 104,100
2018/08/30 2,839 2,842 2,808 2,822 50,500
2018/08/29 2,788 2,832 2,788 2,824 68,700
2018/08/28 2,802 2,811 2,778 2,786 44,300
2018/08/27 2,757 2,795 2,747 2,789 32,900
2018/08/24 2,778 2,808 2,733 2,744 41,500
2018/08/23 2,726 2,741 2,685 2,732 81,200
2018/08/22 2,735 2,745 2,711 2,719 69,600
2018/08/21 2,760 2,769 2,728 2,750 37,200
2018/08/20 2,779 2,817 2,771 2,771 38,600
2018/08/17 2,795 2,833 2,795 2,825 45,400
2018/08/16 2,800 2,817 2,764 2,804 51,500
2018/08/15 2,830 2,866 2,829 2,837 77,700
2018/08/14 2,767 2,823 2,749 2,823 66,300
2018/08/13 2,827 2,836 2,759 2,766 84,400
2018/08/10 2,909 2,912 2,843 2,855 73,800
2018/08/09 2,912 2,945 2,895 2,933 42,500
2018/08/08 2,890 2,946 2,890 2,911 63,700
2018/08/07 2,898 2,909 2,869 2,889 49,800
2018/08/06 2,936 2,974 2,888 2,901 58,900
2018/08/03 3,000 3,020 2,958 2,976 65,100
2018/08/02 3,025 3,060 2,978 2,990 82,900
2018/08/01 3,040 3,045 3,005 3,030 57,200
2018/07/31 3,060 3,065 3,005 3,025 87,000
2018/07/30 3,080 3,105 3,045 3,095 73,300
2018/07/27 3,030 3,110 3,020 3,090 70,700
2018/07/26 2,975 3,015 2,959 3,010 60,700
2018/07/25 2,933 2,938 2,916 2,929 34,000
2018/07/24 2,958 2,958 2,923 2,928 35,600
2018/07/23 2,917 2,956 2,917 2,930 47,300
2018/07/20 2,925 2,955 2,903 2,920 57,300
2018/07/19 2,892 2,924 2,884 2,922 66,500
2018/07/18 2,888 2,919 2,884 2,889 62,100
2018/07/17 2,838 2,909 2,838 2,885 67,200
2018/07/13 2,817 2,838 2,803 2,830 50,500
2018/07/12 2,802 2,822 2,787 2,794 50,200
2018/07/11 2,786 2,804 2,755 2,788 74,600
2018/07/10 2,890 2,904 2,815 2,815 88,700
2018/07/09 2,885 2,896 2,843 2,876 69,200
2018/07/06 2,829 2,893 2,829 2,857 127,700
2018/07/05 2,844 2,857 2,808 2,821 68,800
2018/07/04 2,811 2,864 2,811 2,846 76,800
2018/07/03 2,818 2,844 2,802 2,822 107,500
2018/07/02 2,906 2,909 2,833 2,840 116,600
2018/06/29 2,953 2,957 2,896 2,909 129,600
2018/06/28 2,983 3,010 2,941 2,958 88,000
2018/06/27 2,955 2,993 2,949 2,976 56,600
2018/06/26 2,928 2,958 2,906 2,958 56,400
2018/06/25 3,015 3,035 2,948 2,956 77,200
2018/06/22 2,995 3,065 2,982 3,060 119,600
2018/06/21 3,020 3,035 3,005 3,010 70,500
2018/06/20 3,040 3,050 3,010 3,040 79,600
2018/06/19 3,060 3,060 3,035 3,040 52,800
2018/06/18 3,085 3,100 3,050 3,090 99,800
2018/06/15 3,135 3,135 3,080 3,080 63,200
2018/06/14 3,150 3,170 3,095 3,105 93,500
2018/06/13 3,105 3,175 3,095 3,155 84,200
2018/06/12 3,080 3,130 3,080 3,105 93,300
2018/06/11 3,040 3,080 3,035 3,070 69,400
2018/06/08 3,030 3,060 3,025 3,035 159,700
2018/06/07 3,045 3,050 3,015 3,030 62,300
2018/06/06 3,045 3,050 3,020 3,040 65,600
2018/06/05 3,020 3,050 3,015 3,045 50,700
2018/06/04 3,050 3,060 3,020 3,040 102,500
2018/06/01 2,971 3,035 2,969 3,005 74,200
2018/05/31 3,025 3,035 2,989 3,005 142,100
2018/05/30 3,020 3,045 3,005 3,010 74,500
2018/05/29 3,065 3,090 3,030 3,050 47,700
2018/05/28 3,050 3,100 3,050 3,065 59,000
2018/05/25 3,055 3,065 3,045 3,055 55,900
2018/05/24 3,065 3,085 3,040 3,065 98,000
2018/05/23 3,045 3,090 3,045 3,060 87,600
2018/05/22 3,055 3,065 3,030 3,050 38,900
2018/05/21 3,060 3,075 3,050 3,060 53,500
2018/05/18 3,060 3,075 3,040 3,075 66,600
2018/05/17 3,075 3,085 3,035 3,060 64,400
2018/05/16 3,095 3,095 3,055 3,060 65,700
2018/05/15 3,125 3,150 3,100 3,100 97,300
2018/05/14 3,085 3,170 3,085 3,140 137,400
2018/05/11 3,030 3,125 3,030 3,085 90,500
2018/05/10 3,010 3,065 2,997 3,055 50,800
2018/05/09 3,040 3,045 2,989 3,005 68,300
2018/05/08 2,957 3,065 2,956 3,030 127,900
2018/05/07 2,911 2,957 2,890 2,952 86,900
2018/05/02 2,911 2,914 2,892 2,907 62,600
2018/05/01 2,900 2,921 2,890 2,905 100,800
2018/04/27 2,930 2,938 2,896 2,919 111,500
2018/04/26 2,945 2,945 2,900 2,904 128,500
2018/04/25 2,899 2,936 2,898 2,929 85,900
2018/04/24 2,909 2,925 2,891 2,916 95,700
2018/04/23 2,912 2,929 2,895 2,900 46,000
2018/04/20 2,900 2,929 2,898 2,914 67,700
2018/04/19 2,957 2,957 2,920 2,925 74,000
2018/04/18 2,916 2,945 2,915 2,942 47,500
2018/04/17 2,928 2,937 2,897 2,898 34,100
2018/04/16 2,909 2,935 2,892 2,928 48,100
2018/04/13 2,883 2,909 2,879 2,896 76,000
2018/04/12 2,880 2,890 2,860 2,863 92,200
2018/04/11 2,892 2,907 2,871 2,890 79,800
2018/04/10 2,899 2,915 2,891 2,892 71,300
2018/04/09 2,886 2,906 2,866 2,900 70,300
2018/04/06 2,906 2,922 2,892 2,895 106,100
2018/04/05 2,890 2,925 2,871 2,910 116,800
2018/04/04 2,796 2,872 2,790 2,852 97,000
2018/04/03 2,789 2,828 2,776 2,792 148,400
2018/04/02 2,798 2,842 2,795 2,814 86,900
2018/03/30 2,804 2,820 2,776 2,790 90,400
2018/03/29 2,800 2,812 2,738 2,776 66,500
2018/03/28 2,751 2,784 2,728 2,779 80,800
2018/03/27 2,698 2,798 2,698 2,796 97,600
2018/03/26 2,651 2,698 2,650 2,698 97,800
2018/03/23 2,740 2,766 2,682 2,690 134,100
2018/03/22 2,807 2,824 2,775 2,822 105,100
2018/03/20 2,761 2,815 2,761 2,813 111,400
2018/03/19 2,799 2,828 2,788 2,807 62,200
2018/03/16 2,827 2,848 2,814 2,823 95,800
2018/03/15 2,811 2,824 2,762 2,819 83,200
2018/03/14 2,789 2,825 2,789 2,812 69,300
2018/03/13 2,765 2,820 2,765 2,814 85,300
2018/03/12 2,783 2,797 2,765 2,789 55,800
2018/03/09 2,771 2,811 2,737 2,746 124,400
2018/03/08 2,751 2,765 2,710 2,721 60,300
2018/03/07 2,710 2,759 2,697 2,736 81,500
2018/03/06 2,720 2,777 2,717 2,730 94,300
2018/03/05 2,660 2,708 2,646 2,700 155,700
2018/03/02 2,607 2,657 2,607 2,637 105,000
2018/03/01 2,748 2,748 2,682 2,692 95,000
2018/02/28 2,766 2,784 2,748 2,749 106,900
2018/02/27 2,784 2,785 2,746 2,762 57,000
2018/02/26 2,755 2,766 2,730 2,753 54,500
2018/02/23 2,706 2,739 2,703 2,724 60,100
2018/02/22 2,700 2,709 2,684 2,701 70,900
2018/02/21 2,703 2,750 2,697 2,739 113,700
2018/02/20 2,700 2,701 2,678 2,689 84,400
2018/02/19 2,710 2,719 2,686 2,712 70,100
2018/02/16 2,676 2,694 2,656 2,660 64,200
2018/02/15 2,685 2,699 2,655 2,658 73,600
2018/02/14 2,705 2,720 2,641 2,652 86,600
2018/02/13 2,771 2,809 2,675 2,682 87,000
2018/02/09 2,724 2,748 2,706 2,746 104,100
2018/02/08 2,807 2,842 2,803 2,806 105,000
2018/02/07 2,833 2,928 2,806 2,806 143,700
2018/02/06 2,874 2,879 2,775 2,816 153,500
2018/02/05 2,994 3,065 2,962 2,974 181,100
2018/02/02 3,030 3,175 3,030 3,155 181,000
2018/02/01 2,987 3,070 2,983 3,050 160,900
2018/01/31 2,995 3,030 2,969 2,971 184,700
2018/01/30 3,020 3,040 2,997 3,000 109,000
2018/01/29 3,020 3,050 3,005 3,015 98,000
2018/01/26 3,050 3,065 3,020 3,020 98,700
2018/01/25 3,055 3,060 3,030 3,045 78,100
2018/01/24 3,085 3,110 3,065 3,080 78,500
2018/01/23 3,085 3,100 3,065 3,070 54,000
2018/01/22 3,065 3,070 3,045 3,055 76,400
2018/01/19 3,075 3,100 3,065 3,075 83,900
2018/01/18 3,115 3,115 3,055 3,055 76,500
2018/01/17 3,100 3,110 3,085 3,095 66,700
2018/01/16 3,155 3,160 3,130 3,130 47,500
2018/01/15 3,155 3,180 3,130 3,155 53,300
2018/01/12 3,160 3,195 3,110 3,130 126,600
2018/01/11 3,200 3,210 3,160 3,200 93,100
2018/01/10 3,215 3,220 3,195 3,210 54,300
2018/01/09 3,220 3,225 3,175 3,215 76,400
2018/01/05 3,250 3,440 3,220 3,245 87,500
2018/01/04 3,200 3,245 3,185 3,245 85,400

このページの先頭へ