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
2019/12/30 2,780 2,782 2,741 2,746 183,500
2019/12/27 2,786 2,801 2,780 2,792 67,700
2019/12/26 2,780 2,780 2,742 2,767 80,000
2019/12/25 2,747 2,763 2,734 2,749 66,000
2019/12/24 2,757 2,773 2,746 2,760 57,300
2019/12/23 2,776 2,776 2,747 2,748 62,400
2019/12/20 2,753 2,771 2,742 2,749 111,000
2019/12/19 2,729 2,758 2,721 2,752 78,100
2019/12/18 2,759 2,761 2,726 2,736 84,900
2019/12/17 2,789 2,789 2,741 2,776 99,900
2019/12/16 2,751 2,771 2,737 2,749 96,900
2019/12/13 2,740 2,767 2,730 2,739 189,000
2019/12/12 2,726 2,731 2,708 2,711 68,900
2019/12/11 2,733 2,734 2,706 2,721 56,900
2019/12/10 2,751 2,781 2,749 2,752 123,400
2019/12/09 2,752 2,754 2,724 2,751 105,500
2019/12/06 2,724 2,735 2,708 2,724 108,100
2019/12/05 2,725 2,740 2,709 2,730 95,400
2019/12/04 2,670 2,708 2,660 2,706 109,300
2019/12/03 2,687 2,700 2,667 2,685 86,100
2019/12/02 2,706 2,736 2,703 2,730 105,800
2019/11/29 2,724 2,726 2,704 2,715 86,400
2019/11/28 2,738 2,738 2,716 2,727 99,600
2019/11/27 2,749 2,758 2,721 2,741 107,700
2019/11/26 2,766 2,786 2,725 2,725 102,400
2019/11/25 2,743 2,768 2,743 2,758 59,300
2019/11/22 2,719 2,748 2,715 2,715 95,600
2019/11/21 2,689 2,710 2,662 2,707 94,500
2019/11/20 2,731 2,731 2,676 2,694 64,600
2019/11/19 2,724 2,747 2,724 2,745 36,300
2019/11/18 2,755 2,755 2,733 2,743 77,600
2019/11/15 2,724 2,773 2,712 2,754 122,100
2019/11/14 2,740 2,742 2,695 2,705 101,800
2019/11/13 2,761 2,766 2,735 2,744 88,400
2019/11/12 2,718 2,766 2,716 2,764 115,200
2019/11/11 2,706 2,731 2,695 2,725 178,900
2019/11/08 2,716 2,750 2,652 2,706 212,700
2019/11/07 2,731 2,731 2,645 2,656 139,700
2019/11/06 2,721 2,727 2,686 2,713 82,300
2019/11/05 2,648 2,706 2,629 2,699 130,800
2019/11/01 2,609 2,627 2,609 2,622 108,500
2019/10/31 2,651 2,723 2,596 2,652 227,700
2019/10/30 2,621 2,633 2,595 2,629 309,300
2019/10/29 2,630 2,660 2,622 2,627 141,800
2019/10/28 2,598 2,607 2,585 2,595 101,700
2019/10/25 2,595 2,597 2,559 2,594 115,500
2019/10/24 2,619 2,619 2,586 2,593 165,100
2019/10/23 2,585 2,585 2,525 2,555 111,400
2019/10/21 2,581 2,591 2,564 2,574 76,300
2019/10/18 2,590 2,625 2,554 2,568 84,300
2019/10/17 2,605 2,605 2,571 2,573 136,800
2019/10/16 2,592 2,633 2,581 2,590 100,100
2019/10/15 2,578 2,600 2,558 2,563 100,100
2019/10/11 2,500 2,516 2,478 2,504 100,700
2019/10/10 2,491 2,491 2,442 2,484 52,300
2019/10/09 2,435 2,487 2,422 2,483 105,800
2019/10/08 2,468 2,472 2,450 2,461 89,000
2019/10/07 2,426 2,438 2,404 2,420 79,600
2019/10/04 2,410 2,426 2,387 2,423 98,600
2019/10/03 2,417 2,424 2,385 2,416 89,100
2019/10/02 2,481 2,514 2,471 2,497 96,000
2019/10/01 2,462 2,508 2,462 2,496 151,500
2019/09/30 2,478 2,498 2,446 2,460 136,300
2019/09/27 2,543 2,543 2,455 2,500 185,900
2019/09/26 2,629 2,646 2,581 2,592 274,400
2019/09/25 2,515 2,539 2,507 2,536 102,400
2019/09/24 2,511 2,525 2,491 2,500 83,200
2019/09/20 2,582 2,582 2,510 2,515 129,400
2019/09/19 2,525 2,595 2,525 2,564 249,300
2019/09/18 2,529 2,529 2,470 2,492 124,400
2019/09/17 2,543 2,548 2,502 2,529 107,600
2019/09/13 2,512 2,528 2,487 2,519 195,200
2019/09/12 2,494 2,513 2,466 2,494 148,100
2019/09/11 2,431 2,468 2,424 2,467 127,900
2019/09/10 2,448 2,448 2,417 2,423 79,000
2019/09/09 2,408 2,429 2,399 2,428 61,000
2019/09/06 2,444 2,444 2,407 2,407 46,400
2019/09/05 2,360 2,441 2,357 2,414 134,900
2019/09/04 2,331 2,335 2,312 2,328 87,900
2019/09/03 2,332 2,362 2,323 2,347 60,600
2019/09/02 2,362 2,362 2,319 2,331 82,300
2019/08/30 2,360 2,378 2,322 2,368 146,500
2019/08/29 2,313 2,328 2,288 2,328 67,000
2019/08/28 2,354 2,355 2,300 2,317 69,600
2019/08/27 2,368 2,372 2,345 2,347 69,900
2019/08/26 2,304 2,344 2,304 2,338 113,600
2019/08/23 2,384 2,395 2,368 2,394 61,600
2019/08/22 2,389 2,389 2,361 2,380 71,500
2019/08/21 2,391 2,400 2,372 2,377 84,700
2019/08/20 2,411 2,433 2,396 2,428 91,400
2019/08/19 2,408 2,450 2,379 2,401 75,700
2019/08/16 2,337 2,374 2,333 2,362 101,700
2019/08/15 2,320 2,342 2,302 2,336 46,400
2019/08/14 2,360 2,375 2,338 2,369 97,400
2019/08/13 2,317 2,321 2,279 2,317 115,100
2019/08/09 2,384 2,384 2,357 2,362 67,700
2019/08/08 2,350 2,370 2,332 2,360 86,800
2019/08/07 2,320 2,364 2,314 2,353 125,900
2019/08/06 2,282 2,335 2,270 2,322 166,100
2019/08/05 2,390 2,423 2,309 2,378 154,300
2019/08/02 2,481 2,491 2,363 2,439 240,400
2019/08/01 2,511 2,531 2,498 2,531 65,000
2019/07/31 2,580 2,583 2,554 2,557 118,700
2019/07/30 2,605 2,610 2,583 2,610 72,300
2019/07/29 2,587 2,608 2,563 2,574 48,800
2019/07/26 2,586 2,590 2,569 2,587 42,900
2019/07/25 2,569 2,596 2,563 2,588 54,900
2019/07/24 2,588 2,598 2,557 2,568 80,600
2019/07/23 2,532 2,582 2,529 2,571 80,400
2019/07/22 2,565 2,568 2,535 2,539 101,800
2019/07/19 2,480 2,580 2,480 2,570 111,300
2019/07/18 2,574 2,583 2,486 2,495 141,400
2019/07/17 2,600 2,629 2,595 2,603 88,800
2019/07/16 2,595 2,610 2,588 2,603 108,500
2019/07/12 2,587 2,606 2,580 2,596 97,700
2019/07/11 2,559 2,588 2,559 2,579 91,000
2019/07/10 2,519 2,554 2,518 2,546 120,600
2019/07/09 2,581 2,600 2,556 2,557 74,100
2019/07/08 2,599 2,618 2,578 2,585 70,000
2019/07/05 2,622 2,638 2,602 2,617 74,200
2019/07/04 2,603 2,626 2,596 2,621 53,500
2019/07/03 2,572 2,584 2,565 2,581 79,200
2019/07/02 2,562 2,598 2,561 2,594 129,200
2019/07/01 2,520 2,567 2,511 2,562 175,400
2019/06/28 2,482 2,496 2,465 2,472 117,400
2019/06/27 2,461 2,504 2,461 2,504 67,200
2019/06/26 2,490 2,502 2,466 2,469 51,800
2019/06/25 2,505 2,540 2,486 2,511 54,100
2019/06/24 2,518 2,536 2,509 2,519 29,200
2019/06/21 2,553 2,562 2,518 2,518 67,700
2019/06/20 2,582 2,585 2,551 2,551 71,600
2019/06/19 2,550 2,572 2,540 2,565 87,000
2019/06/18 2,554 2,585 2,513 2,520 71,300
2019/06/17 2,554 2,575 2,551 2,551 66,900
2019/06/14 2,577 2,584 2,551 2,577 90,400
2019/06/13 2,573 2,599 2,549 2,560 101,100
2019/06/12 2,591 2,619 2,579 2,599 71,000
2019/06/11 2,600 2,604 2,578 2,592 81,700
2019/06/10 2,556 2,606 2,540 2,598 157,300
2019/06/07 2,523 2,523 2,494 2,514 89,900
2019/06/06 2,503 2,524 2,496 2,505 66,000
2019/06/05 2,487 2,527 2,453 2,522 127,200
2019/06/04 2,457 2,457 2,421 2,438 131,200
2019/06/03 2,445 2,480 2,439 2,456 107,500
2019/05/31 2,482 2,492 2,451 2,467 178,700
2019/05/30 2,479 2,511 2,472 2,506 73,000
2019/05/29 2,473 2,517 2,464 2,506 85,100
2019/05/28 2,531 2,532 2,508 2,513 157,300
2019/05/27 2,513 2,532 2,499 2,531 41,800
2019/05/24 2,460 2,510 2,449 2,504 95,900
2019/05/23 2,486 2,512 2,457 2,494 70,000
2019/05/22 2,554 2,566 2,500 2,515 53,900
2019/05/21 2,567 2,581 2,547 2,554 38,900
2019/05/20 2,572 2,600 2,567 2,596 59,300
2019/05/17 2,574 2,597 2,561 2,573 80,400
2019/05/16 2,521 2,544 2,498 2,544 71,200
2019/05/15 2,539 2,548 2,507 2,530 89,000
2019/05/14 2,447 2,541 2,447 2,538 96,300
2019/05/13 2,430 2,563 2,429 2,521 153,700
2019/05/10 2,397 2,443 2,384 2,431 153,400
2019/05/09 2,478 2,479 2,436 2,438 110,000
2019/05/08 2,529 2,557 2,507 2,516 122,900
2019/05/07 2,655 2,659 2,577 2,579 148,100
2019/04/26 2,660 2,660 2,599 2,617 128,600
2019/04/25 2,657 2,694 2,649 2,688 57,100
2019/04/24 2,715 2,727 2,645 2,646 100,000
2019/04/23 2,669 2,693 2,652 2,692 93,800
2019/04/22 2,608 2,637 2,587 2,631 39,100
2019/04/19 2,683 2,683 2,619 2,625 53,300
2019/04/18 2,692 2,692 2,625 2,633 60,000
2019/04/17 2,690 2,723 2,684 2,692 73,100
2019/04/16 2,704 2,728 2,690 2,698 61,300
2019/04/15 2,736 2,736 2,704 2,728 116,900
2019/04/12 2,694 2,694 2,640 2,652 79,100
2019/04/11 2,655 2,658 2,633 2,652 47,600
2019/04/10 2,650 2,660 2,635 2,649 47,000
2019/04/09 2,697 2,697 2,650 2,681 60,000
2019/04/08 2,705 2,729 2,683 2,692 41,900
2019/04/05 2,699 2,714 2,683 2,704 54,100
2019/04/04 2,720 2,720 2,684 2,695 67,900
2019/04/03 2,710 2,738 2,686 2,733 101,600
2019/04/02 2,777 2,777 2,702 2,704 128,000
2019/04/01 2,800 2,800 2,724 2,752 206,200
2019/03/29 2,641 2,663 2,618 2,619 127,100
2019/03/28 2,677 2,686 2,633 2,641 156,000
2019/03/27 2,723 2,754 2,707 2,716 120,900
2019/03/26 2,671 2,754 2,657 2,754 246,800
2019/03/25 2,650 2,657 2,603 2,621 141,900
2019/03/22 2,701 2,715 2,680 2,687 122,300
2019/03/20 2,691 2,709 2,682 2,709 120,900
2019/03/19 2,695 2,695 2,665 2,681 53,400
2019/03/18 2,693 2,697 2,672 2,695 134,700
2019/03/15 2,661 2,691 2,661 2,685 117,400
2019/03/14 2,696 2,700 2,664 2,667 69,200
2019/03/13 2,714 2,714 2,666 2,688 91,500
2019/03/12 2,716 2,734 2,714 2,717 111,500
2019/03/11 2,697 2,707 2,684 2,698 69,200
2019/03/08 2,707 2,735 2,696 2,696 178,400
2019/03/07 2,695 2,732 2,685 2,730 126,300
2019/03/06 2,724 2,726 2,707 2,708 100,900
2019/03/05 2,717 2,742 2,711 2,724 119,000
2019/03/04 2,774 2,776 2,748 2,765 101,500
2019/03/01 2,812 2,812 2,761 2,769 136,700
2019/02/28 2,783 2,832 2,769 2,815 187,500
2019/02/27 2,799 2,818 2,777 2,785 144,500
2019/02/26 2,829 2,834 2,779 2,784 112,700
2019/02/25 2,845 2,851 2,807 2,826 99,900
2019/02/22 2,868 2,877 2,837 2,839 105,500
2019/02/21 2,885 2,898 2,868 2,894 104,000
2019/02/20 2,873 2,881 2,845 2,873 101,800
2019/02/19 2,840 2,869 2,840 2,853 80,900
2019/02/18 2,819 2,868 2,816 2,849 156,400
2019/02/15 2,741 2,769 2,716 2,769 75,800
2019/02/14 2,737 2,775 2,737 2,750 119,800
2019/02/13 2,762 2,783 2,738 2,745 197,400
2019/02/12 2,683 2,767 2,683 2,748 169,500
2019/02/08 2,696 2,730 2,673 2,713 109,800
2019/02/07 2,722 2,726 2,692 2,715 67,600
2019/02/06 2,761 2,761 2,724 2,731 62,600
2019/02/05 2,769 2,777 2,731 2,742 101,800
2019/02/04 2,763 2,793 2,760 2,767 93,400
2019/02/01 2,736 2,760 2,736 2,743 82,800
2019/01/31 2,754 2,759 2,713 2,738 101,900
2019/01/30 2,729 2,739 2,710 2,720 106,200
2019/01/29 2,700 2,736 2,697 2,729 62,500
2019/01/28 2,712 2,728 2,705 2,706 49,600
2019/01/25 2,744 2,776 2,739 2,739 90,200
2019/01/24 2,732 2,748 2,708 2,748 77,900
2019/01/23 2,739 2,745 2,725 2,733 69,500
2019/01/22 2,805 2,812 2,760 2,770 59,300
2019/01/21 2,782 2,786 2,756 2,775 71,400
2019/01/18 2,728 2,764 2,722 2,740 91,700
2019/01/17 2,710 2,728 2,697 2,710 70,800
2019/01/16 2,711 2,714 2,685 2,693 86,700
2019/01/15 2,673 2,721 2,673 2,710 89,600
2019/01/11 2,770 2,774 2,721 2,723 90,900
2019/01/10 2,739 2,742 2,701 2,742 108,800
2019/01/09 2,700 2,731 2,700 2,720 93,400
2019/01/08 2,694 2,694 2,660 2,672 117,200
2019/01/07 2,684 2,714 2,656 2,668 139,500
2019/01/04 2,605 2,635 2,581 2,634 227,400

このページの先頭へ