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
2022/12/30 2,345 2,367 2,340 2,352 64,900
2022/12/29 2,334 2,344 2,313 2,343 56,900
2022/12/28 2,345 2,352 2,333 2,346 43,500
2022/12/27 2,357 2,366 2,343 2,357 33,800
2022/12/26 2,358 2,371 2,339 2,340 28,700
2022/12/23 2,336 2,353 2,329 2,348 47,500
2022/12/22 2,333 2,364 2,319 2,353 66,800
2022/12/21 2,352 2,352 2,311 2,325 106,700
2022/12/20 2,403 2,419 2,256 2,352 125,800
2022/12/19 2,388 2,410 2,381 2,392 61,700
2022/12/16 2,417 2,427 2,390 2,398 126,200
2022/12/15 2,419 2,435 2,418 2,426 35,200
2022/12/14 2,430 2,430 2,409 2,417 68,700
2022/12/13 2,400 2,423 2,398 2,412 57,200
2022/12/12 2,383 2,391 2,374 2,374 52,900
2022/12/09 2,437 2,437 2,389 2,397 106,100
2022/12/08 2,378 2,390 2,361 2,387 85,400
2022/12/07 2,356 2,389 2,356 2,374 62,400
2022/12/06 2,340 2,374 2,335 2,363 85,800
2022/12/05 2,359 2,359 2,332 2,342 83,000
2022/12/02 2,405 2,405 2,345 2,356 123,100
2022/12/01 2,430 2,431 2,411 2,421 106,200
2022/11/30 2,422 2,433 2,413 2,419 118,400
2022/11/29 2,430 2,430 2,408 2,422 74,900
2022/11/28 2,486 2,486 2,443 2,447 64,900
2022/11/25 2,483 2,487 2,468 2,471 49,500
2022/11/24 2,494 2,502 2,466 2,481 102,400
2022/11/22 2,440 2,472 2,440 2,459 123,100
2022/11/21 2,425 2,455 2,425 2,427 99,500
2022/11/18 2,420 2,439 2,412 2,425 133,200
2022/11/17 2,400 2,427 2,396 2,411 77,900
2022/11/16 2,370 2,414 2,369 2,402 110,700
2022/11/15 2,354 2,384 2,349 2,370 83,700
2022/11/14 2,366 2,368 2,349 2,349 140,100
2022/11/11 2,419 2,419 2,384 2,398 109,900
2022/11/10 2,400 2,419 2,394 2,403 158,800
2022/11/09 2,380 2,395 2,373 2,392 71,600
2022/11/08 2,357 2,398 2,354 2,371 127,000
2022/11/07 2,303 2,357 2,297 2,343 245,500
2022/11/04 2,288 2,322 2,271 2,303 203,100
2022/11/02 2,319 2,349 2,314 2,326 146,700
2022/11/01 2,331 2,339 2,311 2,323 72,900
2022/10/31 2,318 2,326 2,290 2,325 131,800
2022/10/28 2,248 2,297 2,246 2,272 145,100
2022/10/27 2,305 2,305 2,270 2,273 83,800
2022/10/26 2,310 2,321 2,298 2,305 69,400
2022/10/25 2,319 2,319 2,286 2,286 113,800
2022/10/24 2,330 2,334 2,282 2,285 58,300
2022/10/21 2,322 2,333 2,306 2,309 108,800
2022/10/20 2,346 2,359 2,341 2,352 83,400
2022/10/19 2,352 2,361 2,340 2,352 139,400
2022/10/18 2,382 2,382 2,358 2,371 77,300
2022/10/17 2,355 2,364 2,337 2,340 104,600
2022/10/14 2,400 2,401 2,358 2,378 147,700
2022/10/13 2,365 2,365 2,343 2,355 155,300
2022/10/12 2,378 2,394 2,369 2,373 177,300
2022/10/11 2,377 2,397 2,366 2,379 156,600
2022/10/07 2,394 2,416 2,381 2,400 211,700
2022/10/06 2,425 2,446 2,423 2,423 154,500
2022/10/05 2,418 2,439 2,411 2,415 132,100
2022/10/04 2,336 2,410 2,336 2,407 199,000
2022/10/03 2,244 2,289 2,242 2,286 152,100
2022/09/30 2,275 2,314 2,250 2,258 153,500
2022/09/29 2,288 2,306 2,257 2,293 129,600
2022/09/28 2,292 2,306 2,269 2,298 165,700
2022/09/27 2,348 2,350 2,315 2,315 115,600
2022/09/26 2,351 2,372 2,328 2,331 172,600
2022/09/22 2,385 2,405 2,384 2,396 118,400
2022/09/21 2,394 2,428 2,391 2,415 83,100
2022/09/20 2,442 2,453 2,421 2,426 97,800
2022/09/16 2,385 2,420 2,385 2,417 79,000
2022/09/15 2,399 2,404 2,386 2,401 87,300
2022/09/14 2,353 2,398 2,352 2,386 159,600
2022/09/13 2,439 2,444 2,420 2,431 75,400
2022/09/12 2,436 2,440 2,410 2,430 77,500
2022/09/09 2,394 2,438 2,388 2,432 165,900
2022/09/08 2,367 2,405 2,366 2,394 156,600
2022/09/07 2,346 2,351 2,324 2,350 101,300
2022/09/06 2,360 2,378 2,341 2,348 74,400
2022/09/05 2,343 2,372 2,342 2,360 140,900
2022/09/02 2,360 2,378 2,353 2,373 83,200
2022/09/01 2,357 2,374 2,343 2,356 130,400
2022/08/31 2,337 2,367 2,337 2,365 206,600
2022/08/30 2,349 2,372 2,344 2,365 68,200
2022/08/29 2,300 2,341 2,300 2,336 114,100
2022/08/26 2,389 2,392 2,355 2,360 49,800
2022/08/25 2,362 2,392 2,354 2,389 92,200
2022/08/24 2,394 2,394 2,355 2,366 80,500
2022/08/23 2,377 2,381 2,355 2,366 63,500
2022/08/22 2,368 2,408 2,354 2,399 61,400
2022/08/19 2,401 2,406 2,381 2,398 67,700
2022/08/18 2,378 2,385 2,371 2,377 62,500
2022/08/17 2,410 2,429 2,404 2,406 73,500
2022/08/16 2,404 2,417 2,388 2,398 95,000
2022/08/15 2,389 2,406 2,386 2,404 74,100
2022/08/12 2,377 2,430 2,372 2,402 152,500
2022/08/10 2,347 2,358 2,331 2,358 130,400
2022/08/09 2,426 2,427 2,332 2,342 193,500
2022/08/08 2,433 2,449 2,414 2,421 173,400
2022/08/05 2,431 2,468 2,360 2,457 304,800
2022/08/04 2,433 2,446 2,411 2,434 114,700
2022/08/03 2,440 2,440 2,411 2,414 169,800
2022/08/02 2,437 2,454 2,423 2,436 182,900
2022/08/01 2,441 2,472 2,433 2,467 116,200
2022/07/29 2,446 2,447 2,425 2,439 96,300
2022/07/28 2,409 2,430 2,394 2,428 143,400
2022/07/27 2,410 2,425 2,408 2,409 66,900
2022/07/26 2,428 2,436 2,408 2,411 98,500
2022/07/25 2,416 2,436 2,410 2,417 139,400
2022/07/22 2,394 2,432 2,386 2,420 159,500
2022/07/21 2,358 2,399 2,358 2,399 116,100
2022/07/20 2,334 2,371 2,334 2,368 184,200
2022/07/19 2,270 2,299 2,270 2,294 145,700
2022/07/15 2,248 2,267 2,238 2,255 112,700
2022/07/14 2,213 2,239 2,205 2,239 67,700
2022/07/13 2,221 2,242 2,221 2,222 119,500
2022/07/12 2,230 2,230 2,198 2,208 165,600
2022/07/11 2,230 2,246 2,224 2,234 177,300
2022/07/08 2,216 2,243 2,211 2,219 285,700
2022/07/07 2,200 2,219 2,190 2,200 189,500
2022/07/06 2,172 2,194 2,170 2,186 150,600
2022/07/05 2,197 2,202 2,180 2,195 105,600
2022/07/04 2,174 2,187 2,161 2,179 141,700
2022/07/01 2,153 2,178 2,128 2,139 163,100
2022/06/30 2,145 2,167 2,135 2,151 204,600
2022/06/29 2,137 2,148 2,122 2,135 499,200
2022/06/28 2,137 2,159 2,124 2,159 152,600
2022/06/27 2,140 2,147 2,114 2,140 87,700
2022/06/24 2,100 2,122 2,084 2,122 129,700
2022/06/23 2,100 2,117 2,089 2,097 150,100
2022/06/22 2,084 2,103 2,084 2,094 91,000
2022/06/21 2,065 2,091 2,065 2,080 102,700
2022/06/20 2,054 2,071 2,039 2,046 99,900
2022/06/17 2,022 2,077 2,017 2,044 124,900
2022/06/16 2,051 2,078 2,042 2,055 108,300
2022/06/15 2,042 2,063 2,035 2,035 110,200
2022/06/14 2,032 2,055 2,031 2,041 87,200
2022/06/13 2,055 2,083 2,052 2,064 87,500
2022/06/10 2,114 2,137 2,090 2,098 119,800
2022/06/09 2,127 2,158 2,126 2,135 104,100
2022/06/08 2,122 2,152 2,121 2,138 110,600
2022/06/07 2,104 2,120 2,099 2,115 82,400
2022/06/06 2,064 2,106 2,064 2,097 123,600
2022/06/03 2,080 2,101 2,069 2,086 170,000
2022/06/02 2,077 2,094 2,064 2,070 145,500
2022/06/01 2,014 2,086 2,005 2,081 190,300
2022/05/31 2,033 2,041 2,004 2,013 272,900
2022/05/30 2,028 2,045 2,009 2,033 146,900
2022/05/27 2,000 2,023 1,989 1,994 97,100
2022/05/26 1,992 2,020 1,986 1,987 108,700
2022/05/25 1,989 2,013 1,984 1,992 112,600
2022/05/24 2,006 2,015 1,985 1,990 117,800
2022/05/23 2,034 2,058 2,018 2,025 75,200
2022/05/20 1,997 2,025 1,990 2,012 98,800
2022/05/19 1,960 2,010 1,957 2,006 121,400
2022/05/18 2,028 2,056 2,017 2,024 67,200
2022/05/17 2,030 2,067 2,016 2,028 108,100
2022/05/16 2,010 2,038 2,005 2,030 172,300
2022/05/13 1,899 2,031 1,899 2,004 198,000
2022/05/12 1,954 1,957 1,927 1,939 74,800
2022/05/11 1,965 1,972 1,951 1,956 59,900
2022/05/10 2,001 2,001 1,973 1,994 58,600
2022/05/09 1,984 2,007 1,977 1,989 56,700
2022/05/06 1,979 2,020 1,970 2,013 82,200
2022/05/02 1,968 1,983 1,954 1,974 86,800
2022/04/28 1,872 1,970 1,872 1,970 125,100
2022/04/27 1,859 1,873 1,843 1,852 177,900
2022/04/26 1,902 1,912 1,891 1,899 115,400
2022/04/25 1,871 1,891 1,863 1,885 92,500
2022/04/22 1,900 1,909 1,881 1,898 94,600
2022/04/21 1,927 1,937 1,916 1,922 101,100
2022/04/20 1,899 1,919 1,874 1,894 99,300
2022/04/19 1,884 1,891 1,852 1,879 71,200
2022/04/18 1,867 1,883 1,841 1,867 71,400
2022/04/15 1,896 1,899 1,876 1,886 60,100
2022/04/14 1,864 1,920 1,864 1,908 51,800
2022/04/13 1,876 1,901 1,867 1,895 102,300
2022/04/12 1,885 1,900 1,865 1,875 102,200
2022/04/11 1,924 1,924 1,867 1,886 119,400
2022/04/08 1,949 1,949 1,921 1,924 103,700
2022/04/07 1,971 1,988 1,916 1,928 96,100
2022/04/06 2,044 2,056 1,998 1,999 60,200
2022/04/05 2,074 2,080 2,052 2,064 83,200
2022/04/04 2,047 2,061 2,022 2,060 86,100
2022/04/01 2,025 2,060 2,001 2,060 108,200
2022/03/31 2,072 2,078 2,045 2,045 166,000
2022/03/30 2,156 2,156 2,078 2,111 114,200
2022/03/29 2,158 2,171 2,106 2,165 133,400
2022/03/28 2,186 2,186 2,141 2,143 90,300
2022/03/25 2,188 2,203 2,166 2,178 118,300
2022/03/24 2,210 2,210 2,142 2,177 108,300
2022/03/23 2,226 2,233 2,201 2,230 104,600
2022/03/22 2,215 2,232 2,203 2,216 115,300
2022/03/18 2,193 2,219 2,178 2,187 168,100
2022/03/17 2,261 2,261 2,193 2,220 107,300
2022/03/16 2,216 2,266 2,198 2,216 91,600
2022/03/15 2,182 2,210 2,172 2,203 62,700
2022/03/14 2,184 2,195 2,153 2,174 54,400
2022/03/11 2,168 2,178 2,147 2,156 67,300
2022/03/10 2,138 2,198 2,138 2,194 95,900
2022/03/09 2,093 2,111 2,079 2,088 62,000
2022/03/08 2,080 2,115 2,068 2,085 82,900
2022/03/07 2,087 2,105 2,056 2,087 96,400
2022/03/04 2,141 2,153 2,120 2,120 73,500
2022/03/03 2,183 2,183 2,141 2,141 68,100
2022/03/02 2,154 2,175 2,142 2,142 82,700
2022/03/01 2,204 2,220 2,192 2,202 92,700
2022/02/28 2,148 2,190 2,145 2,190 141,100
2022/02/25 2,122 2,144 2,113 2,131 57,000
2022/02/24 2,147 2,155 2,124 2,140 141,100
2022/02/22 2,170 2,170 2,149 2,163 81,600
2022/02/21 2,135 2,179 2,135 2,179 41,300
2022/02/18 2,152 2,181 2,145 2,167 36,400
2022/02/17 2,211 2,222 2,154 2,165 36,900
2022/02/16 2,178 2,230 2,178 2,223 42,300
2022/02/15 2,185 2,205 2,169 2,178 55,700
2022/02/14 2,146 2,190 2,146 2,172 77,700
2022/02/10 2,191 2,208 2,182 2,188 64,400
2022/02/09 2,146 2,190 2,133 2,176 90,800
2022/02/08 2,119 2,157 2,114 2,124 135,900
2022/02/07 2,138 2,155 2,096 2,120 80,100
2022/02/04 2,211 2,228 2,168 2,183 83,100
2022/02/03 2,199 2,227 2,194 2,204 59,100
2022/02/02 2,165 2,220 2,165 2,205 75,100
2022/02/01 2,128 2,173 2,124 2,153 81,200
2022/01/31 2,101 2,163 2,101 2,155 111,400
2022/01/28 2,096 2,146 2,096 2,119 94,400
2022/01/27 2,105 2,133 2,061 2,072 90,700
2022/01/26 2,139 2,156 2,105 2,105 39,400
2022/01/25 2,136 2,143 2,111 2,139 52,000
2022/01/24 2,118 2,149 2,106 2,146 48,000
2022/01/21 2,108 2,133 2,092 2,125 52,700
2022/01/20 2,077 2,135 2,077 2,108 78,600
2022/01/19 2,106 2,128 2,078 2,085 99,500
2022/01/18 2,182 2,187 2,131 2,132 93,800
2022/01/17 2,162 2,179 2,151 2,168 32,600
2022/01/14 2,135 2,169 2,130 2,164 86,300
2022/01/13 2,200 2,200 2,155 2,155 64,100
2022/01/12 2,193 2,224 2,184 2,204 58,700
2022/01/11 2,196 2,196 2,147 2,182 49,200
2022/01/07 2,199 2,208 2,162 2,170 51,500
2022/01/06 2,216 2,244 2,187 2,190 82,800
2022/01/05 2,230 2,230 2,194 2,222 59,600
2022/01/04 2,183 2,184 2,147 2,184 87,600

このページの先頭へ