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
2021/12/30 2,165 2,167 2,147 2,166 51,300
2021/12/29 2,177 2,203 2,165 2,184 62,300
2021/12/28 2,191 2,201 2,163 2,182 76,500
2021/12/27 2,166 2,172 2,145 2,164 57,700
2021/12/24 2,149 2,161 2,141 2,154 34,200
2021/12/23 2,144 2,145 2,129 2,135 29,300
2021/12/22 2,132 2,144 2,125 2,128 47,000
2021/12/21 2,131 2,140 2,111 2,127 55,500
2021/12/20 2,106 2,110 2,070 2,090 86,400
2021/12/17 2,157 2,159 2,115 2,128 93,700
2021/12/16 2,144 2,164 2,122 2,160 77,900
2021/12/15 2,143 2,177 2,142 2,149 36,400
2021/12/14 2,124 2,155 2,115 2,149 75,700
2021/12/13 2,148 2,154 2,121 2,125 60,300
2021/12/10 2,123 2,144 2,107 2,126 90,000
2021/12/09 2,120 2,132 2,088 2,101 53,500
2021/12/08 2,157 2,168 2,116 2,122 77,200
2021/12/07 2,083 2,141 2,076 2,137 86,300
2021/12/06 2,070 2,095 2,059 2,063 74,100
2021/12/03 2,062 2,071 2,028 2,064 94,000
2021/12/02 1,989 2,057 1,989 2,031 87,800
2021/12/01 1,972 2,007 1,959 2,001 77,500
2021/11/30 2,045 2,062 1,983 1,983 114,500
2021/11/29 2,025 2,030 1,991 1,992 77,600
2021/11/26 2,083 2,083 2,045 2,049 54,300
2021/11/25 2,090 2,109 2,087 2,096 25,100
2021/11/24 2,138 2,138 2,079 2,090 38,500
2021/11/22 2,103 2,128 2,100 2,113 49,100
2021/11/19 2,067 2,127 2,053 2,118 54,900
2021/11/18 2,041 2,080 2,041 2,073 52,600
2021/11/17 2,110 2,113 2,056 2,061 85,700
2021/11/16 2,120 2,125 2,100 2,102 58,500
2021/11/15 2,132 2,147 2,098 2,100 54,700
2021/11/12 2,100 2,151 2,094 2,132 53,300
2021/11/11 2,124 2,138 2,100 2,100 33,600
2021/11/10 2,157 2,157 2,102 2,124 51,000
2021/11/09 2,187 2,194 2,123 2,133 50,800
2021/11/08 2,257 2,276 2,165 2,190 61,700
2021/11/05 2,279 2,279 2,201 2,213 88,300
2021/11/04 2,280 2,325 2,271 2,325 81,200
2021/11/02 2,275 2,294 2,248 2,255 62,600
2021/11/01 2,257 2,289 2,244 2,289 91,800
2021/10/29 2,210 2,227 2,198 2,217 51,900
2021/10/28 2,226 2,238 2,200 2,216 52,400
2021/10/27 2,253 2,265 2,235 2,235 25,500
2021/10/26 2,271 2,271 2,247 2,248 22,700
2021/10/25 2,239 2,278 2,236 2,243 33,700
2021/10/22 2,228 2,272 2,220 2,259 35,800
2021/10/21 2,260 2,282 2,252 2,253 26,500
2021/10/20 2,291 2,292 2,271 2,280 39,500
2021/10/19 2,281 2,294 2,261 2,276 44,600
2021/10/18 2,268 2,279 2,243 2,265 77,400
2021/10/15 2,242 2,278 2,227 2,275 73,000
2021/10/14 2,199 2,223 2,193 2,214 67,800
2021/10/13 2,208 2,246 2,205 2,223 59,800
2021/10/12 2,194 2,211 2,179 2,204 66,200
2021/10/11 2,205 2,233 2,201 2,230 62,900
2021/10/08 2,234 2,246 2,219 2,221 57,800
2021/10/07 2,219 2,226 2,193 2,194 77,400
2021/10/06 2,217 2,248 2,204 2,223 63,300
2021/10/05 2,228 2,247 2,196 2,207 91,800
2021/10/04 2,257 2,279 2,254 2,257 89,600
2021/10/01 2,290 2,292 2,210 2,218 94,400
2021/09/30 2,313 2,338 2,302 2,315 103,000
2021/09/29 2,344 2,358 2,279 2,313 131,700
2021/09/28 2,430 2,430 2,386 2,416 124,900
2021/09/27 2,500 2,503 2,422 2,429 104,500
2021/09/24 2,492 2,499 2,471 2,494 112,600
2021/09/22 2,461 2,461 2,416 2,423 83,700
2021/09/21 2,479 2,516 2,442 2,459 132,500
2021/09/17 2,494 2,513 2,474 2,504 212,100
2021/09/16 2,456 2,487 2,435 2,473 111,300
2021/09/15 2,457 2,471 2,417 2,439 72,300
2021/09/14 2,474 2,510 2,437 2,502 94,300
2021/09/13 2,420 2,455 2,411 2,451 58,800
2021/09/10 2,397 2,432 2,394 2,430 120,700
2021/09/09 2,420 2,453 2,397 2,404 77,500
2021/09/08 2,430 2,448 2,414 2,447 84,700
2021/09/07 2,368 2,409 2,366 2,408 78,100
2021/09/06 2,366 2,378 2,343 2,349 54,800
2021/09/03 2,352 2,373 2,333 2,368 71,800
2021/09/02 2,333 2,347 2,296 2,341 57,200
2021/09/01 2,305 2,339 2,296 2,339 62,300
2021/08/31 2,313 2,316 2,290 2,298 125,400
2021/08/30 2,320 2,336 2,314 2,336 100,100
2021/08/27 2,307 2,335 2,290 2,297 68,100
2021/08/26 2,314 2,337 2,307 2,313 68,500
2021/08/25 2,348 2,362 2,310 2,314 89,000
2021/08/24 2,347 2,369 2,341 2,355 109,200
2021/08/23 2,337 2,374 2,337 2,347 122,000
2021/08/20 2,314 2,337 2,304 2,311 79,000
2021/08/19 2,350 2,354 2,320 2,324 50,900
2021/08/18 2,339 2,375 2,339 2,352 72,100
2021/08/17 2,335 2,339 2,318 2,324 79,300
2021/08/16 2,398 2,398 2,327 2,327 63,200
2021/08/13 2,413 2,428 2,412 2,417 46,400
2021/08/12 2,450 2,460 2,417 2,423 58,800
2021/08/11 2,438 2,441 2,404 2,425 83,300
2021/08/10 2,400 2,456 2,388 2,392 101,600
2021/08/06 2,460 2,460 2,351 2,378 125,100
2021/08/05 2,402 2,448 2,402 2,447 45,200
2021/08/04 2,451 2,451 2,407 2,420 55,000
2021/08/03 2,466 2,478 2,439 2,445 67,200
2021/08/02 2,439 2,480 2,424 2,473 159,100
2021/07/30 2,391 2,410 2,386 2,401 100,400
2021/07/29 2,446 2,454 2,398 2,412 102,400
2021/07/28 2,422 2,432 2,412 2,430 60,400
2021/07/27 2,433 2,443 2,405 2,431 82,800
2021/07/26 2,414 2,420 2,392 2,410 68,200
2021/07/21 2,379 2,396 2,364 2,364 51,000
2021/07/20 2,353 2,363 2,341 2,358 72,700
2021/07/19 2,384 2,397 2,361 2,389 104,400
2021/07/16 2,423 2,446 2,410 2,417 65,800
2021/07/15 2,484 2,492 2,428 2,438 148,900
2021/07/14 2,449 2,475 2,449 2,450 100,100
2021/07/13 2,439 2,450 2,424 2,450 86,700
2021/07/12 2,423 2,439 2,405 2,418 106,800
2021/07/09 2,352 2,380 2,315 2,373 138,500
2021/07/08 2,422 2,429 2,404 2,404 87,400
2021/07/07 2,410 2,438 2,398 2,417 66,500
2021/07/06 2,461 2,469 2,445 2,452 43,800
2021/07/05 2,460 2,471 2,449 2,459 43,500
2021/07/02 2,437 2,471 2,434 2,464 116,100
2021/07/01 2,415 2,434 2,404 2,428 96,800
2021/06/30 2,436 2,470 2,412 2,418 152,900
2021/06/29 2,427 2,428 2,399 2,407 98,200
2021/06/28 2,458 2,469 2,441 2,458 106,400
2021/06/25 2,440 2,465 2,438 2,458 57,300
2021/06/24 2,426 2,443 2,415 2,434 52,400
2021/06/23 2,449 2,473 2,436 2,437 116,000
2021/06/22 2,395 2,434 2,395 2,433 113,700
2021/06/21 2,351 2,377 2,335 2,342 160,700
2021/06/18 2,396 2,412 2,366 2,398 182,100
2021/06/17 2,355 2,366 2,345 2,364 79,400
2021/06/16 2,361 2,381 2,354 2,367 77,700
2021/06/15 2,366 2,371 2,347 2,359 66,600
2021/06/14 2,416 2,425 2,363 2,369 57,200
2021/06/11 2,393 2,403 2,375 2,403 130,100
2021/06/10 2,390 2,404 2,375 2,388 92,400
2021/06/09 2,406 2,407 2,380 2,392 67,700
2021/06/08 2,373 2,409 2,366 2,389 65,700
2021/06/07 2,373 2,378 2,354 2,373 106,100
2021/06/04 2,398 2,420 2,375 2,389 85,900
2021/06/03 2,377 2,425 2,377 2,409 76,900
2021/06/02 2,380 2,408 2,351 2,400 155,400
2021/06/01 2,329 2,354 2,322 2,353 139,200
2021/05/31 2,351 2,366 2,320 2,330 88,300
2021/05/28 2,358 2,372 2,339 2,357 113,900
2021/05/27 2,369 2,379 2,319 2,320 169,000
2021/05/26 2,350 2,378 2,350 2,363 75,900
2021/05/25 2,410 2,416 2,376 2,379 111,500
2021/05/24 2,386 2,420 2,385 2,406 120,100
2021/05/21 2,358 2,385 2,349 2,376 91,700
2021/05/20 2,327 2,385 2,327 2,376 82,100
2021/05/19 2,344 2,385 2,322 2,334 107,900
2021/05/18 2,366 2,395 2,359 2,394 85,800
2021/05/17 2,383 2,399 2,369 2,384 154,500
2021/05/14 2,338 2,376 2,336 2,348 136,200
2021/05/13 2,315 2,329 2,296 2,306 133,800
2021/05/12 2,259 2,326 2,259 2,315 145,600
2021/05/11 2,327 2,359 2,319 2,329 151,000
2021/05/10 2,359 2,381 2,328 2,335 128,600
2021/05/07 2,348 2,373 2,339 2,358 144,800
2021/05/06 2,307 2,358 2,305 2,323 194,900
2021/04/30 2,248 2,296 2,248 2,287 149,100
2021/04/28 2,232 2,255 2,219 2,241 127,600
2021/04/27 2,254 2,255 2,227 2,234 113,200
2021/04/26 2,269 2,285 2,231 2,234 170,400
2021/04/23 2,312 2,331 2,298 2,319 94,700
2021/04/22 2,298 2,333 2,297 2,305 174,600
2021/04/21 2,278 2,320 2,267 2,279 215,600
2021/04/20 2,295 2,329 2,281 2,303 183,200
2021/04/19 2,301 2,341 2,301 2,324 128,600
2021/04/16 2,297 2,311 2,267 2,301 61,800
2021/04/15 2,314 2,326 2,271 2,292 94,200
2021/04/14 2,285 2,310 2,257 2,264 124,300
2021/04/13 2,249 2,284 2,239 2,263 120,300
2021/04/12 2,229 2,240 2,206 2,230 123,200
2021/04/09 2,167 2,205 2,149 2,186 184,800
2021/04/08 2,228 2,241 2,145 2,148 121,800
2021/04/07 2,217 2,253 2,212 2,241 147,900
2021/04/06 2,282 2,298 2,237 2,242 109,400
2021/04/05 2,274 2,279 2,247 2,255 83,200
2021/04/02 2,258 2,286 2,258 2,273 57,600
2021/04/01 2,220 2,267 2,219 2,252 140,600
2021/03/31 2,216 2,254 2,205 2,223 320,500
2021/03/30 2,258 2,279 2,222 2,238 313,400
2021/03/29 2,345 2,345 2,277 2,316 237,200
2021/03/26 2,349 2,349 2,311 2,319 119,800
2021/03/25 2,310 2,328 2,291 2,313 179,900
2021/03/24 2,300 2,333 2,245 2,246 192,100
2021/03/23 2,320 2,365 2,308 2,316 209,800
2021/03/22 2,305 2,352 2,285 2,313 222,800
2021/03/19 2,331 2,356 2,298 2,345 166,000
2021/03/18 2,294 2,320 2,280 2,313 135,600
2021/03/17 2,309 2,309 2,258 2,284 94,000
2021/03/16 2,302 2,348 2,296 2,329 123,300
2021/03/15 2,257 2,321 2,242 2,312 165,300
2021/03/12 2,225 2,258 2,177 2,257 204,200
2021/03/11 2,205 2,252 2,186 2,229 219,500
2021/03/10 2,210 2,217 2,176 2,199 110,200
2021/03/09 2,171 2,210 2,150 2,210 163,200
2021/03/08 2,174 2,177 2,121 2,135 140,600
2021/03/05 2,131 2,142 2,090 2,142 122,300
2021/03/04 2,109 2,133 2,079 2,115 96,400
2021/03/03 2,075 2,103 2,075 2,100 103,400
2021/03/02 2,119 2,139 2,083 2,101 104,300
2021/03/01 2,085 2,105 2,064 2,105 130,500
2021/02/26 2,110 2,117 2,034 2,038 225,700
2021/02/25 2,154 2,154 2,108 2,130 132,300
2021/02/24 2,150 2,165 2,109 2,109 182,100
2021/02/22 2,169 2,186 2,135 2,154 106,100
2021/02/19 2,188 2,189 2,142 2,147 67,200
2021/02/18 2,198 2,238 2,167 2,196 104,900
2021/02/17 2,197 2,246 2,192 2,203 102,400
2021/02/16 2,227 2,245 2,197 2,206 73,900
2021/02/15 2,245 2,261 2,237 2,254 55,700
2021/02/12 2,247 2,247 2,211 2,221 68,400
2021/02/10 2,240 2,261 2,229 2,235 87,400
2021/02/09 2,243 2,266 2,216 2,240 139,900
2021/02/08 2,250 2,288 2,230 2,275 198,700
2021/02/05 2,240 2,245 2,173 2,229 148,900
2021/02/04 2,171 2,206 2,168 2,197 107,600
2021/02/03 2,134 2,186 2,125 2,179 109,800
2021/02/02 2,135 2,140 2,123 2,139 59,000
2021/02/01 2,117 2,143 2,107 2,132 165,100
2021/01/29 2,119 2,127 2,092 2,106 214,500
2021/01/28 2,080 2,122 2,066 2,108 434,400
2021/01/27 2,107 2,146 2,097 2,113 117,900
2021/01/26 2,110 2,119 2,100 2,108 168,800
2021/01/25 2,110 2,116 2,093 2,108 132,200
2021/01/22 2,086 2,112 2,077 2,108 168,300
2021/01/21 2,109 2,138 2,094 2,099 106,800
2021/01/20 2,095 2,128 2,088 2,105 115,200
2021/01/19 2,137 2,149 2,117 2,120 81,500
2021/01/18 2,166 2,180 2,132 2,135 52,200
2021/01/15 2,224 2,241 2,179 2,180 115,500
2021/01/14 2,220 2,256 2,204 2,235 162,200
2021/01/13 2,223 2,257 2,201 2,247 224,500
2021/01/12 2,134 2,176 2,128 2,173 133,200
2021/01/08 2,140 2,170 2,109 2,168 96,100
2021/01/07 2,124 2,175 2,124 2,145 109,900
2021/01/06 2,085 2,124 2,083 2,099 118,100
2021/01/05 2,082 2,106 2,064 2,071 103,100
2021/01/04 2,094 2,097 2,064 2,090 150,800

このページの先頭へ