ＮＩＳＳＯホールディングス(9332)の株価時系列情報
ＮＩＳＳＯホールディングス(9332)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 630 | 631 | 620 | 620 | 92,200 |
| 2025/06/12 | 640 | 641 | 631 | 631 | 73,900 |
| 2025/06/11 | 630 | 649 | 625 | 642 | 129,000 |
| 2025/06/10 | 629 | 630 | 625 | 625 | 52,500 |
| 2025/06/09 | 620 | 628 | 619 | 625 | 108,700 |
| 2025/06/06 | 617 | 621 | 615 | 618 | 62,300 |
| 2025/06/05 | 621 | 621 | 615 | 617 | 78,300 |
| 2025/06/04 | 617 | 626 | 616 | 622 | 170,500 |
| 2025/06/03 | 625 | 625 | 617 | 617 | 106,900 |
| 2025/06/02 | 627 | 628 | 622 | 627 | 69,300 |
| 2025/05/30 | 624 | 628 | 621 | 627 | 98,600 |
| 2025/05/29 | 628 | 632 | 622 | 627 | 106,100 |
| 2025/05/28 | 634 | 634 | 626 | 627 | 240,900 |
| 2025/05/27 | 634 | 645 | 629 | 643 | 61,900 |
| 2025/05/26 | 620 | 635 | 618 | 634 | 67,600 |
| 2025/05/23 | 615 | 620 | 614 | 620 | 59,500 |
| 2025/05/22 | 610 | 620 | 608 | 615 | 79,800 |
| 2025/05/21 | 622 | 627 | 615 | 619 | 201,000 |
| 2025/05/20 | 628 | 630 | 623 | 625 | 99,800 |
| 2025/05/19 | 635 | 636 | 628 | 631 | 98,400 |
| 2025/05/16 | 636 | 643 | 634 | 637 | 63,300 |
| 2025/05/15 | 637 | 645 | 631 | 636 | 120,400 |
| 2025/05/14 | 659 | 659 | 636 | 636 | 210,800 |
| 2025/05/13 | 705 | 705 | 662 | 666 | 164,000 |
| 2025/05/12 | 692 | 695 | 686 | 690 | 52,000 |
| 2025/05/09 | 680 | 694 | 680 | 688 | 56,300 |
| 2025/05/08 | 680 | 680 | 670 | 678 | 26,900 |
| 2025/05/07 | 669 | 678 | 667 | 678 | 48,500 |
| 2025/05/02 | 668 | 676 | 662 | 672 | 62,500 |
| 2025/05/01 | 679 | 691 | 650 | 665 | 174,300 |
| 2025/04/30 | 681 | 689 | 673 | 689 | 27,900 |
| 2025/04/28 | 690 | 690 | 673 | 673 | 65,200 |
| 2025/04/25 | 679 | 685 | 673 | 685 | 31,000 |
| 2025/04/24 | 670 | 679 | 668 | 671 | 32,000 |
| 2025/04/23 | 676 | 679 | 668 | 668 | 55,900 |
| 2025/04/22 | 656 | 669 | 655 | 667 | 61,400 |
| 2025/04/21 | 670 | 670 | 650 | 652 | 101,300 |
| 2025/04/18 | 676 | 677 | 667 | 677 | 54,000 |
| 2025/04/17 | 659 | 671 | 659 | 671 | 35,700 |
| 2025/04/16 | 656 | 659 | 650 | 659 | 54,900 |
| 2025/04/15 | 654 | 665 | 651 | 654 | 72,400 |
| 2025/04/14 | 650 | 657 | 648 | 652 | 72,000 |
| 2025/04/11 | 638 | 650 | 625 | 646 | 66,700 |
| 2025/04/10 | 698 | 701 | 650 | 660 | 171,500 |
| 2025/04/09 | 657 | 657 | 630 | 638 | 81,400 |
| 2025/04/08 | 635 | 667 | 634 | 667 | 104,800 |
| 2025/04/07 | 601 | 616 | 588 | 588 | 246,000 |
| 2025/04/04 | 705 | 706 | 661 | 673 | 149,900 |
| 2025/04/03 | 703 | 718 | 700 | 718 | 83,500 |
| 2025/04/02 | 760 | 763 | 736 | 737 | 62,300 |
| 2025/04/01 | 765 | 765 | 753 | 756 | 41,400 |
| 2025/03/31 | 761 | 766 | 750 | 750 | 88,000 |
| 2025/03/28 | 769 | 792 | 757 | 786 | 479,500 |
| 2025/03/27 | 806 | 810 | 801 | 806 | 887,300 |
| 2025/03/26 | 804 | 812 | 801 | 812 | 245,600 |
| 2025/03/25 | 809 | 809 | 803 | 804 | 114,500 |
| 2025/03/24 | 821 | 821 | 806 | 808 | 143,800 |
| 2025/03/21 | 810 | 820 | 810 | 819 | 118,800 |
| 2025/03/19 | 815 | 820 | 811 | 819 | 68,100 |
| 2025/03/18 | 819 | 820 | 815 | 816 | 50,900 |
| 2025/03/17 | 819 | 819 | 812 | 814 | 102,100 |
| 2025/03/14 | 803 | 821 | 803 | 808 | 49,900 |
| 2025/03/13 | 825 | 825 | 800 | 800 | 63,500 |
| 2025/03/12 | 817 | 823 | 816 | 820 | 52,100 |
| 2025/03/11 | 819 | 823 | 813 | 819 | 63,800 |
| 2025/03/10 | 817 | 826 | 813 | 822 | 114,200 |
| 2025/03/07 | 799 | 816 | 795 | 813 | 59,300 |
| 2025/03/06 | 800 | 808 | 799 | 808 | 43,700 |
| 2025/03/05 | 798 | 803 | 794 | 796 | 22,000 |
| 2025/03/04 | 805 | 805 | 791 | 795 | 36,600 |
| 2025/03/03 | 793 | 802 | 789 | 801 | 53,200 |
| 2025/02/28 | 791 | 791 | 779 | 780 | 58,200 |
| 2025/02/27 | 780 | 798 | 776 | 795 | 61,700 |
| 2025/02/26 | 769 | 775 | 767 | 775 | 74,200 |
| 2025/02/25 | 771 | 780 | 769 | 771 | 69,800 |
| 2025/02/21 | 781 | 784 | 775 | 775 | 66,900 |
| 2025/02/20 | 792 | 796 | 783 | 784 | 42,600 |
| 2025/02/19 | 789 | 796 | 786 | 791 | 38,100 |
| 2025/02/18 | 793 | 802 | 787 | 793 | 59,100 |
| 2025/02/17 | 781 | 787 | 781 | 787 | 32,400 |
| 2025/02/14 | 778 | 781 | 777 | 781 | 36,400 |
| 2025/02/13 | 782 | 785 | 778 | 781 | 58,800 |
| 2025/02/12 | 773 | 782 | 771 | 777 | 53,500 |
| 2025/02/10 | 769 | 775 | 766 | 769 | 39,200 |
| 2025/02/07 | 770 | 784 | 770 | 778 | 58,000 |
| 2025/02/06 | 770 | 777 | 769 | 777 | 24,200 |
| 2025/02/05 | 760 | 770 | 758 | 766 | 39,800 |
| 2025/02/04 | 770 | 770 | 760 | 760 | 42,900 |
| 2025/02/03 | 774 | 774 | 758 | 758 | 45,400 |
| 2025/01/31 | 780 | 780 | 769 | 773 | 34,900 |
| 2025/01/30 | 772 | 780 | 770 | 780 | 45,500 |
| 2025/01/29 | 770 | 772 | 765 | 771 | 31,800 |
| 2025/01/28 | 766 | 780 | 763 | 773 | 32,600 |
| 2025/01/27 | 769 | 770 | 759 | 763 | 35,300 |
| 2025/01/24 | 758 | 764 | 755 | 757 | 19,100 |
| 2025/01/23 | 764 | 764 | 750 | 755 | 29,700 |
| 2025/01/22 | 763 | 763 | 756 | 759 | 11,300 |
| 2025/01/21 | 761 | 761 | 753 | 757 | 14,300 |
| 2025/01/20 | 754 | 757 | 748 | 751 | 20,800 |
| 2025/01/17 | 750 | 750 | 742 | 746 | 47,200 |
| 2025/01/16 | 761 | 761 | 750 | 750 | 25,300 |
| 2025/01/15 | 764 | 768 | 755 | 756 | 34,900 |
| 2025/01/14 | 766 | 769 | 759 | 762 | 24,100 |
| 2025/01/10 | 765 | 771 | 765 | 766 | 19,600 |
| 2025/01/09 | 775 | 778 | 768 | 771 | 55,400 |
| 2025/01/08 | 780 | 785 | 778 | 779 | 30,000 |
| 2025/01/07 | 775 | 782 | 775 | 779 | 29,100 |
| 2025/01/06 | 775 | 782 | 775 | 775 | 30,100 |
| 2024/12/30 | 784 | 784 | 779 | 779 | 31,400 |
| 2024/12/27 | 785 | 785 | 772 | 778 | 57,000 |
| 2024/12/26 | 769 | 777 | 769 | 774 | 49,400 |
| 2024/12/25 | 770 | 771 | 762 | 771 | 58,200 |
| 2024/12/24 | 766 | 766 | 760 | 765 | 69,400 |
| 2024/12/23 | 752 | 763 | 752 | 761 | 185,800 |
| 2024/12/20 | 761 | 761 | 752 | 752 | 83,400 |
| 2024/12/19 | 744 | 757 | 744 | 757 | 128,500 |
| 2024/12/18 | 754 | 754 | 746 | 750 | 78,100 |
| 2024/12/17 | 752 | 759 | 748 | 756 | 60,500 |
| 2024/12/16 | 749 | 755 | 748 | 748 | 96,200 |
| 2024/12/13 | 745 | 755 | 739 | 749 | 79,200 |
| 2024/12/12 | 749 | 755 | 745 | 751 | 116,100 |
| 2024/12/11 | 761 | 762 | 748 | 752 | 147,400 |
| 2024/12/10 | 780 | 780 | 763 | 763 | 108,900 |
| 2024/12/09 | 778 | 778 | 769 | 772 | 82,700 |
| 2024/12/06 | 774 | 778 | 768 | 772 | 26,000 |
| 2024/12/05 | 770 | 776 | 767 | 770 | 52,200 |
| 2024/12/04 | 778 | 778 | 764 | 765 | 41,000 |
| 2024/12/03 | 773 | 779 | 770 | 773 | 61,400 |
| 2024/12/02 | 762 | 770 | 762 | 766 | 60,000 |
| 2024/11/29 | 771 | 771 | 762 | 764 | 37,700 |
| 2024/11/28 | 766 | 771 | 763 | 768 | 36,700 |
| 2024/11/27 | 776 | 776 | 761 | 763 | 56,800 |
| 2024/11/26 | 780 | 783 | 773 | 774 | 23,400 |
| 2024/11/25 | 795 | 795 | 773 | 777 | 44,700 |
| 2024/11/22 | 800 | 809 | 790 | 790 | 51,100 |
| 2024/11/21 | 770 | 801 | 768 | 793 | 130,400 |
| 2024/11/20 | 765 | 768 | 760 | 762 | 35,000 |
| 2024/11/19 | 760 | 774 | 760 | 765 | 27,600 |
| 2024/11/18 | 764 | 768 | 760 | 761 | 53,700 |
| 2024/11/15 | 781 | 781 | 762 | 763 | 82,500 |
| 2024/11/14 | 801 | 805 | 778 | 782 | 57,300 |
| 2024/11/13 | 790 | 814 | 790 | 800 | 145,000 |
| 2024/11/12 | 787 | 791 | 781 | 782 | 28,400 |
| 2024/11/11 | 780 | 791 | 778 | 780 | 50,000 |
| 2024/11/08 | 806 | 818 | 777 | 778 | 280,000 |
| 2024/11/07 | 823 | 843 | 823 | 836 | 66,400 |
| 2024/11/06 | 810 | 827 | 808 | 822 | 45,300 |
| 2024/11/05 | 818 | 818 | 806 | 810 | 22,700 |
| 2024/11/01 | 815 | 824 | 814 | 816 | 34,400 |
| 2024/10/31 | 808 | 833 | 808 | 829 | 43,900 |
| 2024/10/30 | 823 | 825 | 806 | 808 | 82,500 |
| 2024/10/29 | 804 | 821 | 801 | 818 | 44,500 |
| 2024/10/28 | 802 | 803 | 796 | 801 | 33,900 |
| 2024/10/25 | 807 | 812 | 790 | 790 | 35,200 |
| 2024/10/24 | 803 | 810 | 792 | 804 | 37,800 |
| 2024/10/23 | 802 | 811 | 794 | 795 | 35,300 |
| 2024/10/22 | 831 | 831 | 792 | 799 | 56,600 |
| 2024/10/21 | 804 | 833 | 804 | 828 | 78,600 |
| 2024/10/18 | 805 | 810 | 800 | 800 | 9,200 |
| 2024/10/17 | 790 | 809 | 790 | 805 | 45,500 |
| 2024/10/16 | 793 | 799 | 790 | 790 | 18,800 |
| 2024/10/15 | 803 | 803 | 791 | 793 | 20,200 |
| 2024/10/11 | 796 | 803 | 793 | 793 | 28,100 |
| 2024/10/10 | 802 | 802 | 791 | 793 | 18,600 |
| 2024/10/09 | 799 | 799 | 790 | 792 | 11,100 |
| 2024/10/08 | 795 | 796 | 789 | 790 | 20,400 |
| 2024/10/07 | 812 | 812 | 798 | 801 | 27,800 |
| 2024/10/04 | 803 | 808 | 800 | 804 | 18,800 |
| 2024/10/03 | 809 | 809 | 797 | 797 | 34,000 |
| 2024/10/02 | 810 | 815 | 792 | 794 | 45,300 |
| 2024/10/01 | 809 | 820 | 804 | 810 | 35,500 |
| 2024/09/30 | 805 | 817 | 801 | 809 | 72,700 |
| 2024/09/27 | 835 | 839 | 818 | 825 | 62,300 |
| 2024/09/26 | 810 | 820 | 801 | 820 | 52,400 |
| 2024/09/25 | 798 | 807 | 795 | 802 | 25,000 |
| 2024/09/24 | 804 | 813 | 804 | 804 | 26,900 |
| 2024/09/20 | 789 | 806 | 789 | 802 | 77,100 |
| 2024/09/19 | 782 | 797 | 781 | 791 | 43,100 |
| 2024/09/18 | 768 | 778 | 767 | 775 | 37,700 |
| 2024/09/17 | 765 | 768 | 753 | 768 | 36,900 |
| 2024/09/13 | 762 | 768 | 757 | 760 | 33,700 |
| 2024/09/12 | 754 | 768 | 752 | 762 | 53,000 |
| 2024/09/11 | 754 | 765 | 742 | 744 | 37,500 |
| 2024/09/10 | 748 | 759 | 747 | 754 | 17,800 |
| 2024/09/09 | 736 | 752 | 734 | 752 | 39,700 |
| 2024/09/06 | 760 | 766 | 750 | 756 | 40,900 |
| 2024/09/05 | 766 | 774 | 756 | 762 | 40,100 |
| 2024/09/04 | 760 | 768 | 758 | 764 | 48,800 |
| 2024/09/03 | 776 | 784 | 776 | 782 | 31,300 |
| 2024/09/02 | 777 | 779 | 768 | 773 | 31,000 |
| 2024/08/30 | 774 | 779 | 764 | 777 | 72,100 |
| 2024/08/29 | 777 | 778 | 764 | 770 | 27,700 |
| 2024/08/28 | 778 | 778 | 771 | 776 | 23,200 |
| 2024/08/27 | 765 | 778 | 763 | 778 | 69,300 |
| 2024/08/26 | 761 | 762 | 751 | 762 | 52,400 |
| 2024/08/23 | 757 | 762 | 754 | 762 | 26,100 |
| 2024/08/22 | 767 | 770 | 754 | 761 | 50,200 |
| 2024/08/21 | 762 | 773 | 760 | 765 | 35,800 |
| 2024/08/20 | 753 | 769 | 753 | 764 | 25,400 |
| 2024/08/19 | 773 | 778 | 752 | 752 | 36,900 |