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
2025/06/17 3,204 3,245 3,157 3,168 258,600
2025/06/16 3,276 3,293 3,222 3,235 219,700
2025/06/13 3,213 3,236 3,180 3,228 189,700
2025/06/12 3,224 3,249 3,186 3,204 274,500
2025/06/11 3,220 3,234 3,180 3,234 197,100
2025/06/10 3,200 3,255 3,192 3,214 335,000
2025/06/09 3,279 3,289 3,226 3,230 194,000
2025/06/06 3,254 3,278 3,224 3,275 224,700
2025/06/05 3,264 3,267 3,233 3,250 233,900
2025/06/04 3,230 3,272 3,215 3,272 195,300
2025/06/03 3,243 3,262 3,225 3,241 258,300
2025/06/02 3,238 3,270 3,219 3,242 366,800
2025/05/30 3,230 3,259 3,212 3,212 852,000
2025/05/29 3,231 3,258 3,220 3,248 427,500
2025/05/28 3,245 3,260 3,187 3,187 500,400
2025/05/27 3,346 3,359 3,217 3,223 597,300
2025/05/26 3,240 3,355 3,232 3,355 655,400
2025/05/23 3,146 3,225 3,131 3,213 403,600
2025/05/22 3,155 3,163 3,108 3,137 488,400
2025/05/21 3,170 3,195 3,123 3,161 464,900
2025/05/20 3,118 3,145 3,112 3,143 390,300
2025/05/19 3,009 3,107 3,009 3,107 448,800
2025/05/16 2,997 3,016 2,987 3,016 276,600
2025/05/15 2,937 2,990 2,925 2,983 458,000
2025/05/14 3,015 3,024 2,909 2,915 629,900
2025/05/13 3,075 3,095 2,981 3,016 553,600
2025/05/12 2,987 3,121 2,987 3,051 812,300
2025/05/09 3,006 3,099 2,855 2,999 712,600
2025/05/08 3,010 3,024 2,984 3,006 243,900
2025/05/07 3,001 3,037 2,978 3,017 433,200
2025/05/02 2,950 3,008 2,948 3,001 328,300
2025/05/01 2,954 2,968 2,931 2,967 290,500
2025/04/30 2,938 2,962 2,934 2,950 375,300
2025/04/28 2,882 2,916 2,873 2,905 320,800
2025/04/25 2,872 2,891 2,848 2,863 294,600
2025/04/24 2,924 2,938 2,871 2,872 314,700
2025/04/23 2,962 2,973 2,934 2,934 238,000
2025/04/22 2,959 2,980 2,916 2,950 295,700
2025/04/21 2,959 2,981 2,932 2,954 302,700
2025/04/18 2,933 2,959 2,925 2,956 261,200
2025/04/17 2,951 2,951 2,903 2,909 243,400
2025/04/16 2,956 2,956 2,926 2,930 317,700
2025/04/15 2,941 2,948 2,913 2,922 266,300
2025/04/14 2,932 2,961 2,894 2,929 375,900
2025/04/11 2,899 2,921 2,841 2,921 495,800
2025/04/10 2,809 2,910 2,789 2,910 733,300
2025/04/09 2,704 2,768 2,700 2,759 593,100
2025/04/08 2,711 2,780 2,698 2,703 653,500
2025/04/07 2,613 2,727 2,572 2,661 912,100
2025/04/04 2,698 2,705 2,646 2,700 844,200
2025/04/03 2,687 2,734 2,678 2,734 924,600
2025/04/02 2,721 2,725 2,678 2,712 626,100
2025/04/01 2,719 2,736 2,690 2,720 575,700
2025/03/31 2,701 2,706 2,657 2,692 559,200
2025/03/28 2,705 2,723 2,687 2,712 394,300
2025/03/27 2,720 2,750 2,711 2,737 580,300
2025/03/26 2,702 2,732 2,676 2,720 529,700
2025/03/25 2,700 2,708 2,665 2,680 628,200
2025/03/24 2,694 2,704 2,667 2,695 520,300
2025/03/21 2,665 2,685 2,639 2,674 1,080,700
2025/03/19 2,650 2,690 2,626 2,668 1,282,900
2025/03/18 2,572 2,609 2,545 2,600 750,800
2025/03/17 2,520 2,546 2,505 2,544 553,100
2025/03/14 2,451 2,523 2,438 2,516 722,100
2025/03/13 2,416 2,461 2,398 2,451 636,100
2025/03/12 2,407 2,418 2,385 2,399 573,600
2025/03/11 2,373 2,401 2,356 2,400 475,600
2025/03/10 2,381 2,389 2,363 2,380 304,400
2025/03/07 2,370 2,379 2,354 2,378 324,900
2025/03/06 2,364 2,386 2,349 2,379 375,500
2025/03/05 2,374 2,380 2,344 2,359 343,400
2025/03/04 2,350 2,374 2,328 2,361 560,200
2025/03/03 2,343 2,350 2,323 2,333 310,800
2025/02/28 2,326 2,333 2,307 2,331 538,900
2025/02/27 2,305 2,333 2,302 2,333 316,500
2025/02/26 2,289 2,294 2,257 2,275 324,600
2025/02/25 2,305 2,311 2,277 2,296 365,500
2025/02/21 2,305 2,310 2,287 2,300 332,600
2025/02/20 2,280 2,300 2,261 2,298 392,600
2025/02/19 2,292 2,301 2,266 2,283 280,600
2025/02/18 2,260 2,266 2,245 2,259 233,100
2025/02/17 2,285 2,286 2,251 2,262 210,400
2025/02/14 2,289 2,303 2,273 2,273 283,700
2025/02/13 2,267 2,293 2,256 2,285 308,200
2025/02/12 2,277 2,283 2,252 2,255 462,100
2025/02/10 2,250 2,271 2,241 2,250 514,800
2025/02/07 2,265 2,271 2,223 2,250 494,100
2025/02/06 2,248 2,256 2,227 2,250 365,300
2025/02/05 2,232 2,238 2,215 2,225 340,900
2025/02/04 2,250 2,250 2,212 2,225 316,200
2025/02/03 2,250 2,264 2,222 2,231 430,200
2025/01/31 2,295 2,304 2,262 2,262 462,300
2025/01/30 2,272 2,318 2,272 2,309 493,000
2025/01/29 2,227 2,286 2,227 2,269 437,900
2025/01/28 2,212 2,248 2,197 2,225 699,000
2025/01/27 2,170 2,234 2,127 2,222 1,041,900
2025/01/24 2,066 2,225 2,048 2,182 1,179,600
2025/01/23 2,030 2,051 2,018 2,049 303,900
2025/01/22 2,041 2,054 2,029 2,044 282,600
2025/01/21 2,045 2,049 2,030 2,041 224,800
2025/01/20 2,030 2,057 2,024 2,030 286,500
2025/01/17 2,020 2,040 2,008 2,040 475,800
2025/01/16 2,026 2,045 2,018 2,036 490,300
2025/01/15 2,014 2,027 2,000 2,027 583,500
2025/01/14 2,035 2,042 2,007 2,012 395,800
2025/01/10 2,020 2,043 2,014 2,030 302,100
2025/01/09 2,016 2,032 2,012 2,023 182,700
2025/01/08 2,022 2,032 2,012 2,024 188,500
2025/01/07 2,022 2,034 2,015 2,016 181,400
2025/01/06 2,040 2,057 2,022 2,022 288,600

このページの先頭へ