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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,193 | 3,206 | 3,155 | 3,167 | 367,000 |
| 2025/09/02 | 3,209 | 3,218 | 3,156 | 3,193 | 233,700 |
| 2025/09/01 | 3,161 | 3,206 | 3,149 | 3,203 | 187,600 |
| 2025/08/29 | 3,201 | 3,215 | 3,166 | 3,184 | 224,800 |
| 2025/08/28 | 3,217 | 3,270 | 3,199 | 3,231 | 255,100 |
| 2025/08/27 | 3,257 | 3,269 | 3,222 | 3,254 | 234,500 |
| 2025/08/26 | 3,231 | 3,303 | 3,218 | 3,245 | 271,500 |
| 2025/08/25 | 3,270 | 3,307 | 3,220 | 3,260 | 320,400 |
| 2025/08/22 | 3,356 | 3,369 | 3,288 | 3,289 | 210,800 |
| 2025/08/21 | 3,385 | 3,406 | 3,352 | 3,377 | 150,000 |
| 2025/08/20 | 3,339 | 3,417 | 3,328 | 3,392 | 327,600 |
| 2025/08/19 | 3,338 | 3,340 | 3,290 | 3,329 | 186,700 |
| 2025/08/18 | 3,295 | 3,345 | 3,295 | 3,320 | 157,800 |
| 2025/08/15 | 3,375 | 3,376 | 3,286 | 3,325 | 188,500 |
| 2025/08/14 | 3,351 | 3,389 | 3,331 | 3,361 | 243,300 |
| 2025/08/13 | 3,373 | 3,424 | 3,329 | 3,386 | 246,700 |
| 2025/08/12 | 3,380 | 3,440 | 3,295 | 3,373 | 444,000 |
| 2025/08/08 | 3,465 | 3,465 | 3,238 | 3,321 | 366,400 |
| 2025/08/07 | 3,430 | 3,460 | 3,418 | 3,451 | 252,200 |
| 2025/08/06 | 3,390 | 3,435 | 3,351 | 3,412 | 236,200 |
| 2025/08/05 | 3,430 | 3,437 | 3,383 | 3,383 | 160,200 |
| 2025/08/04 | 3,340 | 3,435 | 3,307 | 3,430 | 306,700 |
| 2025/08/01 | 3,430 | 3,438 | 3,368 | 3,368 | 285,000 |
| 2025/07/31 | 3,415 | 3,435 | 3,390 | 3,412 | 300,000 |
| 2025/07/30 | 3,369 | 3,411 | 3,341 | 3,397 | 201,400 |
| 2025/07/29 | 3,382 | 3,434 | 3,322 | 3,369 | 260,400 |
| 2025/07/28 | 3,488 | 3,497 | 3,333 | 3,386 | 457,400 |
| 2025/07/25 | 3,486 | 3,500 | 3,456 | 3,488 | 222,000 |
| 2025/07/24 | 3,416 | 3,477 | 3,397 | 3,472 | 438,400 |
| 2025/07/23 | 3,390 | 3,413 | 3,367 | 3,413 | 404,500 |
| 2025/07/22 | 3,410 | 3,418 | 3,361 | 3,381 | 391,500 |
| 2025/07/18 | 3,370 | 3,451 | 3,357 | 3,439 | 314,900 |
| 2025/07/17 | 3,325 | 3,376 | 3,320 | 3,357 | 221,900 |
| 2025/07/16 | 3,299 | 3,334 | 3,299 | 3,327 | 211,500 |
| 2025/07/15 | 3,293 | 3,303 | 3,249 | 3,295 | 292,800 |
| 2025/07/14 | 3,241 | 3,272 | 3,232 | 3,272 | 206,400 |
| 2025/07/11 | 3,236 | 3,256 | 3,223 | 3,237 | 214,100 |
| 2025/07/10 | 3,223 | 3,233 | 3,203 | 3,225 | 319,000 |
| 2025/07/09 | 3,228 | 3,272 | 3,207 | 3,218 | 338,500 |
| 2025/07/08 | 3,273 | 3,273 | 3,212 | 3,228 | 372,800 |
| 2025/07/07 | 3,249 | 3,262 | 3,224 | 3,246 | 229,600 |
| 2025/07/04 | 3,265 | 3,280 | 3,220 | 3,235 | 241,500 |
| 2025/07/03 | 3,231 | 3,259 | 3,212 | 3,235 | 333,300 |
| 2025/07/02 | 3,230 | 3,272 | 3,227 | 3,246 | 210,500 |
| 2025/07/01 | 3,223 | 3,257 | 3,217 | 3,239 | 250,800 |
| 2025/06/30 | 3,269 | 3,278 | 3,185 | 3,209 | 582,700 |
| 2025/06/27 | 3,256 | 3,282 | 3,226 | 3,238 | 405,600 |
| 2025/06/26 | 3,217 | 3,254 | 3,202 | 3,247 | 289,400 |
| 2025/06/25 | 3,177 | 3,240 | 3,171 | 3,217 | 247,000 |
| 2025/06/24 | 3,248 | 3,254 | 3,172 | 3,207 | 322,300 |
| 2025/06/23 | 3,210 | 3,247 | 3,182 | 3,230 | 238,000 |
| 2025/06/20 | 3,205 | 3,240 | 3,196 | 3,229 | 837,700 |
| 2025/06/19 | 3,218 | 3,241 | 3,208 | 3,219 | 298,700 |
| 2025/06/18 | 3,168 | 3,243 | 3,168 | 3,202 | 229,900 |
| 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 |