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

ＮＩＰＰＯＮ　ＥＸＰＲＥＳＳホールディングス(9147)の株価時系列情報

ＮＩＰＰＯＮ　ＥＸＰＲＥＳＳホールディングス(9147)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
2025/07/31 3,315 3,337 3,300 3,316 828,300
2025/07/30 3,281 3,313 3,275 3,310 757,400
2025/07/29 3,308 3,308 3,268 3,286 951,400
2025/07/28 3,370 3,378 3,333 3,333 871,700
2025/07/25 3,336 3,390 3,321 3,384 786,900
2025/07/24 3,311 3,356 3,305 3,343 1,009,200
2025/07/23 3,229 3,303 3,226 3,294 1,262,900
2025/07/22 3,250 3,258 3,206 3,214 1,258,700
2025/07/18 3,244 3,271 3,244 3,250 1,133,900
2025/07/17 3,213 3,238 3,207 3,238 868,900
2025/07/16 3,243 3,243 3,208 3,230 1,014,600
2025/07/15 3,223 3,241 3,203 3,213 921,000
2025/07/14 3,215 3,245 3,211 3,220 900,100
2025/07/11 3,212 3,260 3,197 3,215 1,186,800
2025/07/10 3,200 3,202 3,166 3,196 1,421,900
2025/07/09 3,158 3,250 3,157 3,213 1,741,300
2025/07/08 3,092 3,148 3,090 3,142 1,592,200
2025/07/07 3,080 3,107 3,061 3,097 1,721,600
2025/07/04 3,000 3,030 2,993 3,014 1,239,900
2025/07/03 2,950 3,010 2,941 3,005 1,362,800
2025/07/02 2,914 2,968 2,905 2,963 1,074,600
2025/07/01 2,887 2,914 2,879 2,914 1,053,400
2025/06/30 2,894 2,921 2,851 2,893 2,052,500
2025/06/27 2,850 2,861 2,819 2,844 2,118,800
2025/06/26 2,826 2,866 2,826 2,856 1,370,000
2025/06/25 2,822 2,830 2,800 2,818 1,280,000
2025/06/24 2,831 2,858 2,818 2,824 1,258,600
2025/06/23 2,822 2,832 2,799 2,807 828,500
2025/06/20 2,785 2,804 2,784 2,800 2,776,500
2025/06/19 2,780 2,788 2,766 2,785 925,400
2025/06/18 2,774 2,780 2,767 2,779 780,000
2025/06/17 2,765 2,778 2,755 2,778 716,300
2025/06/16 2,780 2,802 2,775 2,786 1,100,800
2025/06/13 2,763 2,784 2,746 2,774 1,172,600
2025/06/12 2,760 2,779 2,753 2,762 1,108,200
2025/06/11 2,721 2,739 2,716 2,735 931,200
2025/06/10 2,745 2,750 2,708 2,713 831,500
2025/06/09 2,769 2,774 2,742 2,745 770,800
2025/06/06 2,747 2,767 2,743 2,756 742,600
2025/06/05 2,726 2,754 2,726 2,732 867,600
2025/06/04 2,725 2,739 2,714 2,726 724,400
2025/06/03 2,699 2,736 2,688 2,725 1,058,000
2025/06/02 2,668 2,691 2,666 2,688 678,000
2025/05/30 2,670 2,692 2,666 2,678 1,223,500
2025/05/29 2,647 2,686 2,644 2,680 768,800
2025/05/28 2,640 2,658 2,635 2,650 848,500
2025/05/27 2,629 2,644 2,624 2,635 640,500
2025/05/26 2,615 2,638 2,611 2,629 581,800
2025/05/23 2,612 2,634 2,603 2,610 829,200
2025/05/22 2,607 2,611 2,588 2,611 1,186,500
2025/05/21 2,665 2,670 2,632 2,638 728,500
2025/05/20 2,684 2,684 2,633 2,644 819,100
2025/05/19 2,647 2,675 2,626 2,667 693,100
2025/05/16 2,663 2,689 2,649 2,685 1,117,500
2025/05/15 2,611 2,692 2,611 2,664 1,617,800
2025/05/14 2,610 2,671 2,607 2,640 2,520,400
2025/05/13 2,601 2,629 2,591 2,604 1,924,000
2025/05/12 2,590 2,611 2,582 2,599 920,800
2025/05/09 2,581 2,590 2,552 2,585 1,183,700
2025/05/08 2,584 2,585 2,543 2,564 879,000
2025/05/07 2,552 2,573 2,548 2,568 1,229,800
2025/05/02 2,557 2,579 2,554 2,561 1,021,800
2025/05/01 2,562 2,570 2,540 2,552 940,600
2025/04/30 2,592 2,592 2,534 2,548 1,536,700
2025/04/28 2,588 2,603 2,573 2,583 816,200
2025/04/25 2,573 2,600 2,561 2,587 1,112,400
2025/04/24 2,605 2,612 2,562 2,573 1,209,600
2025/04/23 2,598 2,600 2,579 2,579 929,200
2025/04/22 2,536 2,555 2,525 2,555 728,600
2025/04/21 2,559 2,564 2,523 2,552 734,400
2025/04/18 2,550 2,572 2,531 2,572 724,700
2025/04/17 2,528 2,543 2,511 2,542 755,400
2025/04/16 2,535 2,546 2,510 2,525 832,000
2025/04/15 2,533 2,534 2,504 2,518 804,700
2025/04/14 2,535 2,546 2,509 2,509 920,400
2025/04/11 2,503 2,560 2,485 2,548 806,800
2025/04/10 2,570 2,591 2,543 2,578 1,019,900
2025/04/09 2,510 2,512 2,412 2,442 1,272,400
2025/04/08 2,471 2,523 2,459 2,512 1,308,800
2025/04/07 2,390 2,456 2,356 2,421 1,589,000
2025/04/04 2,562 2,608 2,513 2,556 1,540,400
2025/04/03 2,599 2,648 2,594 2,648 1,170,000
2025/04/02 2,720 2,728 2,695 2,713 949,800
2025/04/01 2,733 2,746 2,708 2,717 933,900
2025/03/31 2,757 2,757 2,696 2,720 1,123,800
2025/03/28 2,825 2,825 2,784 2,807 1,392,500
2025/03/27 2,825 2,836 2,802 2,822 1,189,500
2025/03/26 2,832 2,843 2,815 2,825 1,605,700
2025/03/25 2,807 2,825 2,790 2,803 1,132,900
2025/03/24 2,795 2,798 2,773 2,790 672,100
2025/03/21 2,760 2,797 2,760 2,783 1,555,700
2025/03/19 2,762 2,792 2,761 2,784 1,109,800
2025/03/18 2,753 2,767 2,742 2,762 1,205,400
2025/03/17 2,718 2,740 2,711 2,732 766,400
2025/03/14 2,707 2,720 2,695 2,718 1,136,700
2025/03/13 2,730 2,740 2,709 2,729 1,064,400
2025/03/12 2,691 2,724 2,685 2,701 1,391,500
2025/03/11 2,696 2,704 2,639 2,664 1,771,700
2025/03/10 2,718 2,750 2,713 2,746 1,458,900
2025/03/07 2,715 2,728 2,699 2,715 1,240,100
2025/03/06 2,690 2,751 2,682 2,751 1,575,200
2025/03/05 2,687 2,693 2,662 2,678 1,291,900
2025/03/04 2,695 2,695 2,633 2,660 1,464,600
2025/03/03 2,662 2,695 2,637 2,695 1,582,400
2025/02/28 2,690 2,690 2,637 2,660 1,563,000
2025/02/27 2,630 2,670 2,629 2,670 980,500
2025/02/26 2,670 2,685 2,626 2,660 1,242,300
2025/02/25 2,626 2,653 2,613 2,653 1,273,100
2025/02/21 2,655 2,693 2,644 2,657 1,803,100
2025/02/20 2,658 2,674 2,639 2,666 1,445,000
2025/02/19 2,670 2,687 2,665 2,670 1,784,900
2025/02/18 2,680 2,688 2,601 2,644 1,940,800
2025/02/17 2,598 2,712 2,597 2,712 5,099,900
2025/02/14 2,504 2,529 2,503 2,505 1,011,900
2025/02/13 2,520 2,527 2,507 2,527 1,001,900
2025/02/12 2,530 2,530 2,492 2,499 856,800
2025/02/10 2,468 2,498 2,468 2,482 834,400
2025/02/07 2,446 2,464 2,441 2,457 667,600
2025/02/06 2,430 2,455 2,430 2,446 716,700
2025/02/05 2,460 2,460 2,413 2,419 720,800
2025/02/04 2,480 2,492 2,448 2,464 769,300
2025/02/03 2,483 2,489 2,444 2,458 1,069,200
2025/01/31 2,516 2,523 2,497 2,519 769,700
2025/01/30 2,525 2,530 2,500 2,522 922,300
2025/01/29 2,491 2,507 2,482 2,507 626,200
2025/01/28 2,520 2,526 2,510 2,515 577,400
2025/01/27 2,497 2,514 2,485 2,514 741,600
2025/01/24 2,477 2,488 2,465 2,476 672,700
2025/01/23 2,409 2,472 2,403 2,458 765,100
2025/01/22 2,435 2,447 2,420 2,437 628,900
2025/01/21 2,430 2,444 2,423 2,441 510,400
2025/01/20 2,415 2,426 2,408 2,417 449,100
2025/01/17 2,411 2,422 2,389 2,405 782,400
2025/01/16 2,432 2,439 2,411 2,425 1,072,200
2025/01/15 2,448 2,463 2,437 2,449 880,800
2025/01/14 2,450 2,465 2,427 2,439 1,092,300
2025/01/10 2,433 2,450 2,409 2,436 1,131,000
2025/01/09 2,413 2,424 2,397 2,416 828,000
2025/01/08 2,431 2,445 2,417 2,436 1,051,100
2025/01/07 2,430 2,447 2,406 2,434 1,358,400
2025/01/06 2,405 2,446 2,400 2,429 1,517,400
2024/12/30 2,419 2,419 2,379 2,393 1,096,300
2024/12/27 2,390 2,419 2,385 2,419 870,900
2024/12/27 1 -> 3.00 分割
2024/12/26 7,273 7,327 7,266 7,323 307,800
2024/12/25 7,255 7,273 7,224 7,256 293,700
2024/12/24 7,271 7,309 7,238 7,238 292,100
2024/12/23 7,252 7,288 7,219 7,271 304,500
2024/12/20 7,235 7,310 7,218 7,242 991,200
2024/12/19 7,195 7,310 7,191 7,240 533,000
2024/12/18 7,298 7,347 7,265 7,265 518,200
2024/12/17 7,364 7,396 7,350 7,350 452,600
2024/12/16 7,537 7,539 7,374 7,375 667,900
2024/12/13 7,673 7,705 7,545 7,583 452,700
2024/12/12 7,778 7,784 7,724 7,735 340,600
2024/12/11 7,758 7,760 7,720 7,746 203,800
2024/12/10 7,824 7,824 7,711 7,737 301,100
2024/12/09 7,708 7,791 7,688 7,781 262,100
2024/12/06 7,721 7,721 7,672 7,698 268,600
2024/12/05 7,606 7,693 7,578 7,675 247,600
2024/12/04 7,650 7,667 7,576 7,607 456,100
2024/12/03 7,690 7,719 7,632 7,682 488,300
2024/12/02 7,780 7,781 7,690 7,728 421,500
2024/11/29 7,690 7,832 7,679 7,791 542,000
2024/11/28 7,590 7,650 7,553 7,650 294,000
2024/11/27 7,563 7,585 7,481 7,567 329,600
2024/11/26 7,584 7,635 7,557 7,598 301,000
2024/11/25 7,445 7,607 7,420 7,591 611,800
2024/11/22 7,335 7,383 7,331 7,367 231,600
2024/11/21 7,351 7,370 7,324 7,364 156,700
2024/11/20 7,433 7,459 7,336 7,340 221,100
2024/11/19 7,438 7,492 7,422 7,468 207,500
2024/11/18 7,301 7,459 7,297 7,416 279,300
2024/11/15 7,361 7,405 7,333 7,333 187,800
2024/11/14 7,416 7,478 7,364 7,364 279,700
2024/11/13 7,404 7,489 7,288 7,403 539,800
2024/11/12 7,411 7,470 7,365 7,400 372,700
2024/11/11 7,346 7,438 7,337 7,411 375,200
2024/11/08 7,488 7,490 7,358 7,358 355,700
2024/11/07 7,421 7,492 7,397 7,472 355,700
2024/11/06 7,400 7,477 7,388 7,400 325,500
2024/11/05 7,475 7,477 7,342 7,400 345,000
2024/11/01 7,420 7,503 7,407 7,478 251,500
2024/10/31 7,530 7,577 7,474 7,533 298,400
2024/10/30 7,488 7,563 7,483 7,509 784,200
2024/10/29 7,475 7,516 7,460 7,496 288,000
2024/10/28 7,376 7,511 7,369 7,489 325,700
2024/10/25 7,388 7,466 7,369 7,393 273,500
2024/10/24 7,405 7,483 7,360 7,477 345,900
2024/10/23 7,512 7,573 7,457 7,483 261,800
2024/10/22 7,600 7,605 7,518 7,582 412,400
2024/10/21 7,745 7,745 7,602 7,633 318,500
2024/10/18 7,817 7,832 7,768 7,774 381,000
2024/10/17 7,754 7,816 7,741 7,764 396,400
2024/10/16 7,770 7,835 7,758 7,776 486,600
2024/10/15 7,749 7,793 7,701 7,737 316,300
2024/10/11 7,800 7,800 7,744 7,749 289,300
2024/10/10 7,790 7,826 7,770 7,790 353,600
2024/10/09 7,756 7,794 7,718 7,761 300,600
2024/10/08 7,685 7,799 7,672 7,756 503,000
2024/10/07 7,700 7,726 7,658 7,696 340,000

このページの先頭へ