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
2023/12/29 7,968 8,040 7,961 8,014 269,400
2023/12/28 7,907 7,948 7,818 7,948 371,000
2023/12/27 8,118 8,132 8,061 8,129 313,600
2023/12/26 8,080 8,129 7,998 8,054 341,100
2023/12/25 8,070 8,125 8,027 8,076 285,400
2023/12/22 7,900 7,995 7,874 7,991 274,400
2023/12/21 7,890 7,921 7,834 7,856 156,300
2023/12/20 7,870 7,974 7,860 7,912 251,800
2023/12/19 7,868 7,909 7,823 7,868 266,700
2023/12/18 7,930 7,930 7,808 7,888 215,600
2023/12/15 7,825 8,007 7,809 7,939 508,500
2023/12/14 7,929 7,974 7,808 7,835 279,200
2023/12/13 7,933 7,952 7,874 7,928 310,700
2023/12/12 8,043 8,071 7,946 7,954 286,100
2023/12/11 7,925 7,996 7,893 7,990 219,200
2023/12/08 7,935 7,981 7,862 7,940 399,700
2023/12/07 7,910 7,979 7,910 7,946 318,500
2023/12/06 7,986 8,038 7,934 8,034 324,900
2023/12/05 7,986 8,017 7,892 7,934 311,700
2023/12/04 7,910 7,949 7,836 7,921 277,900
2023/12/01 8,045 8,045 7,910 7,943 379,500
2023/11/30 7,836 8,090 7,826 8,071 1,132,100
2023/11/29 7,930 8,046 7,906 7,929 431,500
2023/11/28 7,898 7,940 7,800 7,938 495,600
2023/11/27 7,845 7,906 7,820 7,862 338,700
2023/11/24 7,766 7,860 7,719 7,854 410,300
2023/11/22 7,584 7,784 7,564 7,768 433,800
2023/11/21 7,528 7,627 7,521 7,614 413,000
2023/11/20 7,628 7,645 7,517 7,581 343,300
2023/11/17 7,519 7,635 7,505 7,628 420,900
2023/11/16 7,627 7,646 7,514 7,524 564,200
2023/11/15 7,662 7,704 7,610 7,642 322,900
2023/11/14 7,509 7,712 7,499 7,630 564,700
2023/11/13 7,680 7,694 7,528 7,603 286,200
2023/11/10 7,624 7,703 7,599 7,703 279,500
2023/11/09 7,484 7,628 7,477 7,593 231,300
2023/11/08 7,589 7,590 7,470 7,484 355,400
2023/11/07 7,690 7,708 7,534 7,536 303,400
2023/11/06 7,792 7,803 7,638 7,676 299,800
2023/11/02 7,900 7,913 7,707 7,715 216,600
2023/11/01 7,804 7,882 7,804 7,861 303,100
2023/10/31 7,646 7,731 7,635 7,719 302,500
2023/10/30 7,670 7,684 7,582 7,615 265,400
2023/10/27 7,580 7,704 7,570 7,691 227,300
2023/10/26 7,500 7,546 7,494 7,533 185,100
2023/10/25 7,602 7,650 7,540 7,543 250,100
2023/10/24 7,593 7,609 7,480 7,586 269,900
2023/10/23 7,585 7,683 7,585 7,619 236,600
2023/10/20 7,604 7,631 7,559 7,580 200,300
2023/10/19 7,579 7,675 7,551 7,646 209,800
2023/10/18 7,689 7,690 7,616 7,681 206,600
2023/10/17 7,700 7,728 7,630 7,692 267,100
2023/10/16 7,704 7,727 7,629 7,674 184,700
2023/10/13 7,765 7,800 7,685 7,719 322,300
2023/10/12 7,753 7,877 7,733 7,873 323,000
2023/10/11 7,655 7,773 7,646 7,736 290,900
2023/10/10 7,780 7,809 7,751 7,772 244,100
2023/10/06 7,643 7,726 7,634 7,669 274,500
2023/10/05 7,546 7,689 7,546 7,664 299,100
2023/10/04 7,588 7,619 7,494 7,517 329,300
2023/10/03 7,755 7,780 7,594 7,627 302,200
2023/10/02 7,804 7,920 7,754 7,768 262,800
2023/09/29 7,847 7,866 7,780 7,803 397,900
2023/09/28 7,860 7,927 7,783 7,820 398,900
2023/09/27 7,790 7,924 7,768 7,914 384,700
2023/09/26 7,861 7,879 7,794 7,830 259,600
2023/09/25 7,890 7,919 7,814 7,879 228,000
2023/09/22 7,754 7,895 7,729 7,861 424,500
2023/09/21 7,829 7,868 7,781 7,800 286,700
2023/09/20 7,813 7,866 7,796 7,802 412,500
2023/09/19 7,708 7,813 7,677 7,770 435,900
2023/09/15 7,735 7,847 7,710 7,793 646,100
2023/09/14 7,700 7,700 7,606 7,683 435,500
2023/09/13 7,577 7,689 7,577 7,664 529,600
2023/09/12 7,400 7,538 7,365 7,527 608,600
2023/09/11 7,553 7,566 7,404 7,432 404,200
2023/09/08 7,523 7,572 7,490 7,511 466,000
2023/09/07 7,616 7,625 7,563 7,582 382,700
2023/09/06 7,719 7,752 7,603 7,614 495,200
2023/09/05 7,800 7,809 7,702 7,731 236,800
2023/09/04 7,735 7,827 7,732 7,790 429,000
2023/09/01 7,569 7,672 7,547 7,633 378,600
2023/08/31 7,601 7,660 7,558 7,569 516,500
2023/08/30 7,567 7,660 7,564 7,622 352,700
2023/08/29 7,481 7,576 7,475 7,557 352,500
2023/08/28 7,387 7,474 7,377 7,458 268,200
2023/08/25 7,326 7,377 7,277 7,313 406,600
2023/08/24 7,317 7,399 7,308 7,376 248,100
2023/08/23 7,367 7,382 7,324 7,380 256,000
2023/08/22 7,226 7,381 7,216 7,369 482,600
2023/08/21 7,332 7,415 7,267 7,270 437,600
2023/08/18 7,350 7,373 7,273 7,331 610,800
2023/08/17 7,500 7,527 7,453 7,495 498,300
2023/08/16 7,650 7,650 7,533 7,543 581,700
2023/08/15 7,782 7,833 7,740 7,791 367,200
2023/08/14 7,900 7,920 7,744 7,777 528,300
2023/08/10 7,944 7,968 7,731 7,911 807,300
2023/08/09 8,286 8,363 8,273 8,362 271,700
2023/08/08 8,286 8,378 8,286 8,375 253,600
2023/08/07 8,130 8,229 8,047 8,229 276,800
2023/08/04 8,057 8,184 8,052 8,160 253,300
2023/08/03 8,247 8,269 8,097 8,119 379,900
2023/08/02 8,330 8,394 8,268 8,294 234,100
2023/08/01 8,317 8,411 8,300 8,405 233,000
2023/07/31 8,350 8,416 8,280 8,335 387,000
2023/07/28 8,220 8,306 8,157 8,294 920,900
2023/07/27 8,228 8,326 8,214 8,311 257,800
2023/07/26 8,226 8,259 8,156 8,254 242,000
2023/07/25 8,241 8,295 8,220 8,272 277,400
2023/07/24 8,196 8,242 8,176 8,220 209,000
2023/07/21 8,165 8,185 8,109 8,170 227,800
2023/07/20 8,184 8,249 8,148 8,165 203,200
2023/07/19 8,127 8,183 8,083 8,183 269,200
2023/07/18 8,081 8,118 8,034 8,085 193,000
2023/07/14 8,066 8,168 8,027 8,075 319,700
2023/07/13 8,016 8,103 7,991 8,067 247,800
2023/07/12 8,119 8,119 8,013 8,067 215,700
2023/07/11 8,149 8,179 8,066 8,106 319,300
2023/07/10 8,078 8,139 8,041 8,069 330,300
2023/07/07 8,061 8,128 7,990 8,070 311,000
2023/07/06 8,127 8,213 8,081 8,142 308,700
2023/07/05 8,121 8,197 8,074 8,194 362,400
2023/07/04 8,184 8,206 8,095 8,126 321,300
2023/07/03 8,138 8,219 8,135 8,201 289,300
2023/06/30 8,151 8,173 8,046 8,104 371,900
2023/06/29 8,288 8,340 8,194 8,209 290,200
2023/06/28 8,295 8,438 8,278 8,438 369,300
2023/06/27 8,312 8,343 8,232 8,313 263,000
2023/06/26 8,345 8,370 8,254 8,312 215,300
2023/06/23 8,427 8,478 8,270 8,332 277,400
2023/06/22 8,395 8,499 8,395 8,459 315,100
2023/06/21 8,154 8,357 8,130 8,301 332,600
2023/06/20 8,287 8,301 8,232 8,294 275,100
2023/06/19 8,437 8,470 8,253 8,298 406,700
2023/06/16 8,328 8,441 8,290 8,424 598,900
2023/06/15 8,301 8,360 8,252 8,342 372,500
2023/06/14 8,215 8,270 8,158 8,265 343,100
2023/06/13 8,100 8,196 8,090 8,172 340,100
2023/06/12 8,120 8,158 8,041 8,095 286,000
2023/06/09 8,105 8,140 8,029 8,065 466,400
2023/06/08 8,166 8,167 8,065 8,123 308,300
2023/06/07 8,283 8,283 8,141 8,150 523,600
2023/06/06 8,070 8,205 8,038 8,201 298,200
2023/06/05 8,093 8,150 8,065 8,143 289,500
2023/06/02 7,980 8,020 7,920 8,000 294,100
2023/06/01 7,890 7,960 7,870 7,920 295,500
2023/05/31 8,020 8,090 7,830 7,830 1,415,100
2023/05/30 8,180 8,230 8,070 8,080 212,300
2023/05/29 8,270 8,290 8,200 8,220 218,100
2023/05/26 8,310 8,310 8,180 8,200 336,600
2023/05/25 8,280 8,350 8,220 8,330 239,300
2023/05/24 8,410 8,430 8,300 8,340 238,800
2023/05/23 8,380 8,470 8,260 8,320 330,700
2023/05/22 8,300 8,350 8,260 8,350 284,500
2023/05/19 8,220 8,360 8,200 8,300 369,000
2023/05/18 8,300 8,300 8,100 8,160 355,000
2023/05/17 8,160 8,250 8,130 8,240 313,400
2023/05/16 8,150 8,210 8,090 8,140 377,600
2023/05/15 8,260 8,280 7,920 8,090 548,400
2023/05/12 8,340 8,370 8,230 8,290 428,500
2023/05/11 8,220 8,290 8,200 8,290 217,400
2023/05/10 8,220 8,310 8,170 8,300 286,200
2023/05/09 8,250 8,290 8,200 8,230 344,700
2023/05/08 8,130 8,230 8,100 8,160 344,600
2023/05/02 8,090 8,160 8,060 8,120 293,400
2023/05/01 8,000 8,110 8,000 8,050 252,800
2023/04/28 7,840 7,960 7,840 7,960 291,500
2023/04/27 7,800 7,860 7,780 7,830 229,800
2023/04/26 7,840 7,890 7,770 7,820 247,100
2023/04/25 7,970 7,980 7,890 7,900 155,300
2023/04/24 7,920 7,950 7,830 7,860 127,800
2023/04/21 7,830 7,960 7,810 7,910 248,100
2023/04/20 7,800 7,920 7,800 7,830 324,700
2023/04/19 7,730 7,880 7,700 7,830 308,300
2023/04/18 7,750 7,760 7,670 7,680 303,300
2023/04/17 7,770 7,800 7,700 7,730 206,900
2023/04/14 7,630 7,720 7,620 7,720 424,500
2023/04/13 7,870 7,890 7,770 7,780 239,900
2023/04/12 7,730 7,840 7,720 7,790 268,100
2023/04/11 7,660 7,840 7,660 7,730 312,300
2023/04/10 7,660 7,680 7,600 7,620 159,800
2023/04/07 7,610 7,640 7,580 7,610 207,300
2023/04/06 7,710 7,740 7,610 7,640 279,300
2023/04/05 7,830 7,900 7,670 7,700 373,700
2023/04/04 8,000 8,000 7,860 7,880 428,400
2023/04/03 7,870 8,040 7,860 8,040 335,700
2023/03/31 8,050 8,070 7,960 7,970 387,700
2023/03/30 8,000 8,080 7,970 8,040 240,100
2023/03/29 7,840 8,000 7,810 8,000 345,500
2023/03/28 7,890 7,920 7,740 7,810 404,200
2023/03/27 7,700 7,770 7,650 7,750 260,800
2023/03/24 7,640 7,660 7,560 7,590 261,300
2023/03/23 7,620 7,690 7,520 7,650 279,700
2023/03/22 7,640 7,640 7,530 7,600 247,300
2023/03/20 7,740 7,740 7,470 7,500 261,500
2023/03/17 7,730 7,810 7,680 7,800 415,500
2023/03/16 7,570 7,690 7,560 7,640 301,300
2023/03/15 7,700 7,700 7,630 7,690 288,600
2023/03/14 7,640 7,680 7,590 7,640 407,400
2023/03/13 7,860 7,900 7,750 7,790 163,900
2023/03/10 7,950 8,000 7,870 7,880 342,500
2023/03/09 7,970 8,050 7,960 7,980 201,400
2023/03/08 7,890 7,950 7,880 7,930 213,000
2023/03/07 7,800 7,920 7,800 7,910 215,400
2023/03/06 7,900 7,930 7,840 7,850 175,100
2023/03/03 7,830 7,870 7,730 7,860 294,700
2023/03/02 7,730 7,860 7,730 7,820 278,300
2023/03/01 7,710 7,840 7,690 7,730 437,800
2023/02/28 7,680 7,770 7,570 7,600 422,600
2023/02/27 7,660 7,670 7,580 7,660 160,200
2023/02/24 7,630 7,680 7,580 7,650 217,100
2023/02/22 7,630 7,700 7,580 7,620 314,000
2023/02/21 7,610 7,650 7,570 7,640 185,800
2023/02/20 7,590 7,660 7,550 7,660 278,100
2023/02/17 7,500 7,570 7,480 7,540 342,700
2023/02/16 7,370 7,470 7,370 7,420 259,600
2023/02/15 7,460 7,520 7,330 7,340 334,500
2023/02/14 7,430 7,450 7,360 7,420 209,700
2023/02/13 7,430 7,450 7,330 7,430 128,500
2023/02/10 7,400 7,460 7,360 7,460 212,300
2023/02/09 7,400 7,420 7,380 7,400 134,400
2023/02/08 7,550 7,550 7,440 7,480 165,700
2023/02/07 7,470 7,520 7,450 7,510 232,100
2023/02/06 7,500 7,510 7,400 7,430 160,600
2023/02/03 7,390 7,480 7,350 7,450 166,800
2023/02/02 7,550 7,550 7,370 7,370 147,600
2023/02/01 7,550 7,570 7,450 7,450 167,800
2023/01/31 7,480 7,520 7,450 7,510 253,600
2023/01/30 7,390 7,460 7,380 7,430 271,900
2023/01/27 7,420 7,430 7,320 7,360 163,100
2023/01/26 7,370 7,400 7,350 7,380 165,600
2023/01/25 7,320 7,350 7,270 7,350 157,500
2023/01/24 7,280 7,350 7,250 7,340 180,400
2023/01/23 7,230 7,260 7,170 7,230 167,700
2023/01/20 7,200 7,200 7,100 7,160 171,100
2023/01/19 7,180 7,210 7,110 7,150 248,900
2023/01/18 7,150 7,260 7,110 7,260 251,900
2023/01/17 7,070 7,170 7,040 7,150 232,300
2023/01/16 7,170 7,180 7,050 7,060 295,700
2023/01/13 7,180 7,250 7,180 7,230 238,200
2023/01/12 7,270 7,290 7,200 7,220 252,300
2023/01/11 7,190 7,250 7,190 7,240 255,400
2023/01/10 7,250 7,290 7,190 7,200 254,300
2023/01/06 7,200 7,270 7,190 7,200 209,900
2023/01/05 7,310 7,320 7,160 7,210 259,700
2023/01/04 7,460 7,460 7,260 7,260 330,800

このページの先頭へ