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
2020/12/30 2,081 2,088 2,055 2,067 151,100
2020/12/29 2,067 2,100 2,049 2,100 114,900
2020/12/28 2,062 2,076 2,044 2,055 79,200
2020/12/25 2,040 2,077 2,035 2,077 39,400
2020/12/24 2,024 2,043 2,020 2,025 82,200
2020/12/23 2,015 2,021 1,988 2,004 74,400
2020/12/22 2,007 2,021 1,987 2,002 115,800
2020/12/21 2,039 2,046 2,019 2,040 138,800
2020/12/18 2,032 2,054 2,025 2,039 123,300
2020/12/17 2,042 2,044 2,016 2,040 143,900
2020/12/16 2,087 2,095 2,039 2,039 95,700
2020/12/15 2,074 2,102 2,067 2,084 68,800
2020/12/14 2,085 2,138 2,081 2,087 113,000
2020/12/11 2,102 2,102 2,049 2,091 90,100
2020/12/10 2,075 2,118 2,057 2,109 120,700
2020/12/09 2,036 2,081 2,036 2,081 92,100
2020/12/08 2,030 2,062 2,023 2,040 87,200
2020/12/07 2,090 2,104 2,050 2,062 77,800
2020/12/04 2,080 2,096 2,032 2,069 102,900
2020/12/03 2,027 2,102 2,023 2,083 99,600
2020/12/02 2,048 2,063 2,020 2,034 143,600
2020/12/01 2,046 2,057 2,025 2,048 238,700
2020/11/30 2,131 2,133 2,030 2,032 300,200
2020/11/27 2,100 2,124 2,083 2,109 205,600
2020/11/26 2,060 2,093 2,041 2,083 105,400
2020/11/25 2,112 2,113 2,079 2,084 149,400
2020/11/24 2,101 2,140 2,073 2,074 183,600
2020/11/20 2,040 2,060 2,037 2,052 90,200
2020/11/19 2,015 2,055 2,011 2,049 85,400
2020/11/18 2,037 2,058 2,022 2,041 103,300
2020/11/17 2,026 2,049 2,002 2,043 135,600
2020/11/16 2,023 2,057 2,011 2,026 153,000
2020/11/13 2,102 2,102 2,002 2,014 156,900
2020/11/12 2,091 2,142 2,066 2,107 141,600
2020/11/11 2,187 2,212 2,123 2,137 170,400
2020/11/10 2,194 2,213 2,120 2,143 167,000
2020/11/09 2,071 2,124 2,054 2,110 111,400
2020/11/06 2,099 2,127 2,087 2,113 107,100
2020/11/05 2,140 2,143 2,096 2,134 117,900
2020/11/04 2,145 2,147 2,102 2,125 96,900
2020/11/02 2,083 2,114 2,054 2,100 149,900
2020/10/30 2,033 2,033 1,975 1,993 74,900
2020/10/29 2,051 2,058 2,034 2,034 74,200
2020/10/28 2,085 2,087 2,036 2,068 54,400
2020/10/27 2,113 2,154 2,091 2,107 98,200
2020/10/26 2,127 2,156 2,125 2,140 53,600
2020/10/23 2,157 2,171 2,125 2,147 74,500
2020/10/22 2,150 2,154 2,127 2,138 48,000
2020/10/21 2,146 2,183 2,129 2,157 78,700
2020/10/20 2,176 2,185 2,124 2,131 48,700
2020/10/19 2,182 2,207 2,178 2,194 57,200
2020/10/16 2,152 2,176 2,149 2,167 54,900
2020/10/15 2,199 2,206 2,156 2,164 54,200
2020/10/14 2,175 2,201 2,167 2,197 91,000
2020/10/13 2,251 2,267 2,211 2,215 93,000
2020/10/12 2,241 2,250 2,189 2,248 58,900
2020/10/09 2,316 2,316 2,259 2,270 64,300
2020/10/08 2,300 2,331 2,292 2,306 67,000
2020/10/07 2,276 2,306 2,273 2,291 77,500
2020/10/06 2,298 2,349 2,283 2,304 91,600
2020/10/05 2,320 2,320 2,266 2,297 88,600
2020/10/02 2,299 2,304 2,224 2,242 153,800
2020/09/30 2,338 2,358 2,276 2,279 137,900
2020/09/29 2,379 2,391 2,334 2,376 205,400
2020/09/28 2,389 2,466 2,376 2,438 257,300
2020/09/25 2,377 2,377 2,343 2,352 109,400
2020/09/24 2,375 2,391 2,320 2,328 106,400
2020/09/23 2,328 2,389 2,328 2,375 192,000
2020/09/18 2,354 2,432 2,351 2,399 172,600
2020/09/17 2,330 2,370 2,321 2,345 110,100
2020/09/16 2,311 2,345 2,310 2,334 109,300
2020/09/15 2,325 2,326 2,282 2,311 43,800
2020/09/14 2,310 2,330 2,307 2,329 59,600
2020/09/11 2,265 2,318 2,265 2,304 119,600
2020/09/10 2,225 2,269 2,212 2,260 93,700
2020/09/09 2,217 2,232 2,187 2,219 159,900
2020/09/08 2,261 2,270 2,240 2,258 95,200
2020/09/07 2,280 2,298 2,246 2,253 53,200
2020/09/04 2,267 2,284 2,238 2,280 72,300
2020/09/03 2,285 2,300 2,258 2,278 96,900
2020/09/02 2,238 2,286 2,213 2,286 120,900
2020/09/01 2,307 2,318 2,227 2,238 126,100
2020/08/31 2,294 2,357 2,294 2,340 274,700
2020/08/28 2,258 2,292 2,204 2,227 148,200
2020/08/27 2,259 2,271 2,241 2,258 109,500
2020/08/26 2,205 2,244 2,190 2,237 142,800
2020/08/25 2,165 2,228 2,165 2,218 129,100
2020/08/24 2,151 2,155 2,126 2,132 58,700
2020/08/21 2,125 2,149 2,118 2,128 81,200
2020/08/20 2,110 2,133 2,100 2,120 146,800
2020/08/19 2,128 2,138 2,112 2,125 90,800
2020/08/18 2,134 2,144 2,119 2,126 134,200
2020/08/17 2,121 2,140 2,117 2,117 135,800
2020/08/14 2,141 2,145 2,114 2,114 94,400
2020/08/13 2,137 2,149 2,086 2,134 142,300
2020/08/12 2,070 2,166 2,070 2,134 180,900
2020/08/11 1,993 2,051 1,973 2,045 211,100
2020/08/07 2,026 2,037 1,948 2,013 189,300
2020/08/06 2,050 2,050 1,992 1,999 80,000
2020/08/05 2,018 2,026 1,986 2,020 115,400
2020/08/04 1,967 2,049 1,967 2,031 102,000
2020/08/03 1,930 1,967 1,930 1,967 92,400
2020/07/31 1,996 2,001 1,903 1,909 97,700
2020/07/30 2,030 2,037 1,999 2,002 92,600
2020/07/29 2,046 2,056 2,025 2,025 134,900
2020/07/28 2,077 2,078 2,044 2,046 66,900
2020/07/27 2,026 2,066 2,013 2,065 144,400
2020/07/22 2,066 2,078 2,047 2,047 57,500
2020/07/21 2,087 2,089 2,053 2,064 116,700
2020/07/20 2,114 2,124 2,076 2,118 68,700
2020/07/17 2,128 2,138 2,078 2,107 88,800
2020/07/16 2,180 2,200 2,130 2,140 150,300
2020/07/15 2,109 2,160 2,107 2,130 119,500
2020/07/14 2,077 2,098 2,069 2,083 83,200
2020/07/13 2,052 2,105 2,052 2,088 88,800
2020/07/10 2,069 2,069 2,021 2,023 123,100
2020/07/09 2,106 2,115 2,054 2,057 172,600
2020/07/08 2,091 2,146 2,080 2,080 93,700
2020/07/07 2,110 2,110 2,088 2,100 125,300
2020/07/06 2,075 2,134 2,071 2,128 100,000
2020/07/03 2,071 2,075 2,030 2,070 214,900
2020/07/02 2,046 2,070 2,044 2,066 141,500
2020/07/01 2,142 2,142 2,061 2,073 93,700
2020/06/30 2,211 2,224 2,140 2,144 175,000
2020/06/29 2,118 2,161 2,107 2,146 137,800
2020/06/26 2,139 2,177 2,136 2,144 110,600
2020/06/25 2,142 2,142 2,083 2,118 56,900
2020/06/24 2,135 2,143 2,079 2,127 75,900
2020/06/23 2,156 2,164 2,119 2,145 85,200
2020/06/22 2,170 2,170 2,137 2,156 69,000
2020/06/19 2,222 2,246 2,172 2,187 122,000
2020/06/18 2,211 2,228 2,194 2,216 80,800
2020/06/17 2,210 2,243 2,193 2,223 75,900
2020/06/16 2,193 2,252 2,168 2,244 98,900
2020/06/15 2,222 2,222 2,144 2,146 121,300
2020/06/12 2,232 2,232 2,152 2,208 138,500
2020/06/11 2,321 2,329 2,282 2,282 122,500
2020/06/10 2,327 2,354 2,315 2,316 102,300
2020/06/09 2,371 2,371 2,311 2,333 105,700
2020/06/08 2,311 2,347 2,300 2,345 153,600
2020/06/05 2,248 2,306 2,248 2,305 170,700
2020/06/04 2,309 2,319 2,221 2,259 124,100
2020/06/03 2,254 2,268 2,213 2,264 179,300
2020/06/02 2,164 2,216 2,160 2,204 168,000
2020/06/01 2,193 2,193 2,129 2,153 112,700
2020/05/29 2,218 2,221 2,174 2,182 294,900
2020/05/28 2,214 2,214 2,158 2,198 151,500
2020/05/27 2,182 2,207 2,139 2,203 160,400
2020/05/26 2,166 2,166 2,114 2,142 172,200
2020/05/25 2,043 2,125 2,024 2,121 146,700
2020/05/22 2,018 2,026 1,958 1,984 181,100
2020/05/21 2,060 2,069 2,000 2,012 168,700
2020/05/20 2,077 2,077 2,027 2,049 162,200
2020/05/19 2,085 2,087 2,046 2,071 107,300
2020/05/18 2,031 2,035 2,002 2,016 105,400
2020/05/15 2,016 2,028 1,979 2,004 121,500
2020/05/14 2,027 2,035 1,988 1,990 104,500
2020/05/13 2,023 2,058 2,009 2,020 188,600
2020/05/12 2,135 2,135 2,034 2,053 108,600
2020/05/11 2,071 2,131 2,062 2,126 76,900
2020/05/08 2,055 2,067 2,031 2,049 127,600
2020/05/07 1,996 2,036 1,989 2,017 107,500
2020/05/01 2,095 2,103 2,047 2,068 116,200
2020/04/30 2,115 2,131 2,087 2,103 235,900
2020/04/28 2,026 2,046 2,006 2,046 167,300
2020/04/27 2,059 2,067 2,033 2,039 85,500
2020/04/24 2,070 2,078 2,002 2,055 129,000
2020/04/23 2,020 2,067 2,020 2,064 78,700
2020/04/22 1,987 2,053 1,983 2,019 125,800
2020/04/21 1,985 2,014 1,964 1,997 100,500
2020/04/20 2,001 2,035 2,001 2,028 89,300
2020/04/17 2,067 2,085 2,011 2,026 78,400
2020/04/16 1,990 2,037 1,990 2,036 124,400
2020/04/15 2,048 2,096 2,014 2,028 187,100
2020/04/14 2,031 2,055 1,990 2,049 117,500
2020/04/13 2,071 2,081 2,040 2,040 56,800
2020/04/10 2,035 2,099 1,994 2,092 111,700
2020/04/09 2,059 2,073 1,977 2,015 108,800
2020/04/08 2,029 2,094 1,999 2,070 140,200
2020/04/07 1,977 2,018 1,941 2,002 131,500
2020/04/06 1,868 1,946 1,852 1,940 150,900
2020/04/03 1,905 1,981 1,868 1,895 142,500
2020/04/02 1,976 2,030 1,930 1,945 186,600
2020/04/01 2,095 2,128 2,012 2,026 214,700
2020/03/31 2,158 2,179 2,077 2,117 196,700
2020/03/30 2,135 2,191 2,086 2,172 268,200
2020/03/27 2,166 2,229 2,128 2,223 324,500
2020/03/26 2,061 2,163 2,034 2,131 162,400
2020/03/25 2,057 2,119 1,991 2,110 194,200
2020/03/24 2,073 2,074 1,948 2,007 214,000
2020/03/23 2,123 2,125 1,889 2,023 291,800
2020/03/19 2,010 2,017 1,848 1,863 244,000
2020/03/18 1,913 2,028 1,911 1,930 248,300
2020/03/17 1,687 1,906 1,671 1,889 303,000
2020/03/16 1,754 1,816 1,738 1,743 140,000
2020/03/13 1,676 1,790 1,676 1,746 279,800
2020/03/12 1,890 1,924 1,834 1,849 292,800
2020/03/11 1,963 2,014 1,943 1,959 191,400
2020/03/10 1,936 1,984 1,868 1,976 241,900
2020/03/09 2,001 2,014 1,930 1,965 217,900
2020/03/06 2,076 2,076 2,025 2,046 248,000
2020/03/05 2,133 2,152 2,090 2,107 131,200
2020/03/04 2,059 2,129 2,045 2,107 261,200
2020/03/03 2,153 2,158 2,089 2,089 176,800
2020/03/02 2,079 2,157 2,060 2,125 166,000
2020/02/28 2,105 2,128 2,066 2,087 206,300
2020/02/27 2,203 2,203 2,161 2,171 148,100
2020/02/26 2,215 2,236 2,190 2,224 116,000
2020/02/25 2,247 2,293 2,220 2,251 161,800
2020/02/21 2,406 2,424 2,396 2,397 109,300
2020/02/20 2,428 2,442 2,404 2,404 80,000
2020/02/19 2,420 2,420 2,392 2,403 77,800
2020/02/18 2,437 2,437 2,380 2,389 64,900
2020/02/17 2,444 2,446 2,421 2,438 78,000
2020/02/14 2,480 2,494 2,468 2,485 112,400
2020/02/13 2,520 2,520 2,490 2,494 122,800
2020/02/12 2,548 2,548 2,503 2,513 138,200
2020/02/10 2,502 2,559 2,494 2,540 152,700
2020/02/07 2,659 2,660 2,599 2,602 120,300
2020/02/06 2,656 2,675 2,642 2,659 122,400
2020/02/05 2,599 2,611 2,577 2,594 114,300
2020/02/04 2,528 2,562 2,520 2,561 84,800
2020/02/03 2,525 2,570 2,496 2,549 90,200
2020/01/31 2,596 2,612 2,561 2,563 123,400
2020/01/30 2,599 2,602 2,563 2,579 131,000
2020/01/29 2,566 2,606 2,566 2,603 114,400
2020/01/28 2,561 2,577 2,541 2,565 117,400
2020/01/27 2,610 2,610 2,588 2,595 96,900
2020/01/24 2,646 2,657 2,622 2,631 91,400
2020/01/23 2,665 2,666 2,641 2,647 84,100
2020/01/22 2,669 2,678 2,655 2,666 129,000
2020/01/21 2,688 2,700 2,664 2,675 52,900
2020/01/20 2,680 2,707 2,680 2,696 96,000
2020/01/17 2,692 2,705 2,677 2,694 100,200
2020/01/16 2,685 2,689 2,649 2,662 80,700
2020/01/15 2,656 2,680 2,648 2,676 128,600
2020/01/14 2,703 2,704 2,624 2,640 158,100
2020/01/10 2,725 2,734 2,703 2,711 70,100
2020/01/09 2,699 2,719 2,689 2,711 66,900
2020/01/08 2,679 2,686 2,629 2,662 130,700
2020/01/07 2,708 2,735 2,699 2,725 143,100
2020/01/06 2,696 2,696 2,666 2,680 148,900

このページの先頭へ