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 |
|---|---|---|---|---|---|
| 2024/07/26 | 806 | 807 | 798 | 798 | 67,900 |
| 2024/07/25 | 820 | 822 | 806 | 806 | 97,200 |
| 2024/07/24 | 835 | 838 | 825 | 828 | 64,000 |
| 2024/07/23 | 845 | 849 | 835 | 837 | 28,300 |
| 2024/07/22 | 865 | 870 | 844 | 845 | 36,800 |
| 2024/07/19 | 855 | 875 | 852 | 866 | 104,100 |
| 2024/07/18 | 864 | 867 | 850 | 855 | 24,600 |
| 2024/07/17 | 856 | 871 | 853 | 865 | 100,700 |
| 2024/07/16 | 854 | 859 | 853 | 856 | 27,200 |
| 2024/07/12 | 850 | 860 | 848 | 852 | 57,700 |
| 2024/07/11 | 834 | 852 | 832 | 847 | 58,000 |
| 2024/07/10 | 834 | 834 | 818 | 825 | 35,900 |
| 2024/07/09 | 825 | 838 | 825 | 833 | 33,700 |
| 2024/07/08 | 833 | 835 | 820 | 820 | 32,100 |
| 2024/07/05 | 837 | 838 | 828 | 833 | 21,500 |
| 2024/07/04 | 836 | 837 | 829 | 834 | 26,200 |
| 2024/07/03 | 835 | 847 | 829 | 833 | 26,600 |
| 2024/07/02 | 839 | 845 | 834 | 838 | 30,100 |
| 2024/07/01 | 855 | 855 | 839 | 842 | 33,100 |
| 2024/06/28 | 853 | 853 | 832 | 846 | 53,900 |
| 2024/06/27 | 851 | 854 | 843 | 850 | 54,900 |
| 2024/06/26 | 859 | 859 | 843 | 848 | 48,000 |
| 2024/06/25 | 849 | 857 | 849 | 857 | 43,400 |
| 2024/06/24 | 841 | 850 | 840 | 849 | 68,300 |
| 2024/06/21 | 830 | 845 | 830 | 841 | 77,600 |
| 2024/06/20 | 826 | 838 | 825 | 833 | 52,700 |
| 2024/06/19 | 828 | 832 | 823 | 827 | 45,300 |
| 2024/06/18 | 826 | 832 | 816 | 823 | 45,900 |
| 2024/06/17 | 826 | 826 | 806 | 816 | 64,900 |
| 2024/06/14 | 814 | 834 | 814 | 831 | 53,100 |
| 2024/06/13 | 833 | 833 | 818 | 819 | 28,800 |
| 2024/06/12 | 822 | 828 | 822 | 826 | 23,400 |
| 2024/06/11 | 837 | 839 | 822 | 822 | 34,500 |
| 2024/06/10 | 838 | 841 | 830 | 840 | 30,800 |
| 2024/06/07 | 829 | 840 | 829 | 836 | 22,900 |
| 2024/06/06 | 847 | 848 | 826 | 827 | 50,900 |
| 2024/06/05 | 842 | 864 | 842 | 846 | 41,900 |
| 2024/06/04 | 848 | 862 | 843 | 856 | 44,600 |
| 2024/06/03 | 854 | 859 | 847 | 858 | 41,700 |
| 2024/05/31 | 845 | 854 | 832 | 854 | 59,600 |
| 2024/05/30 | 832 | 852 | 826 | 843 | 107,100 |
| 2024/05/29 | 834 | 834 | 815 | 817 | 45,000 |
| 2024/05/28 | 831 | 835 | 827 | 827 | 27,000 |
| 2024/05/27 | 843 | 843 | 820 | 827 | 66,600 |
| 2024/05/24 | 833 | 840 | 833 | 837 | 38,800 |
| 2024/05/23 | 848 | 855 | 832 | 846 | 35,200 |
| 2024/05/22 | 840 | 854 | 834 | 846 | 67,200 |
| 2024/05/21 | 846 | 870 | 845 | 845 | 68,900 |
| 2024/05/20 | 820 | 852 | 820 | 841 | 130,900 |
| 2024/05/17 | 804 | 825 | 803 | 820 | 71,200 |
| 2024/05/16 | 813 | 820 | 806 | 808 | 58,900 |
| 2024/05/15 | 837 | 837 | 809 | 813 | 105,100 |
| 2024/05/14 | 851 | 868 | 833 | 837 | 146,600 |
| 2024/05/13 | 863 | 887 | 849 | 854 | 198,400 |
| 2024/05/10 | 864 | 884 | 842 | 865 | 410,100 |
| 2024/05/09 | 835 | 835 | 812 | 824 | 103,100 |
| 2024/05/08 | 834 | 841 | 829 | 835 | 39,200 |
| 2024/05/07 | 820 | 837 | 820 | 834 | 52,400 |
| 2024/05/02 | 820 | 824 | 816 | 818 | 12,600 |
| 2024/05/01 | 825 | 825 | 819 | 820 | 13,700 |
| 2024/04/30 | 833 | 833 | 820 | 830 | 44,900 |
| 2024/04/26 | 812 | 824 | 806 | 818 | 47,800 |
| 2024/04/25 | 816 | 832 | 813 | 814 | 42,800 |
| 2024/04/24 | 815 | 817 | 806 | 812 | 73,800 |
| 2024/04/23 | 825 | 825 | 806 | 811 | 34,900 |
| 2024/04/22 | 806 | 818 | 804 | 816 | 62,000 |
| 2024/04/19 | 816 | 816 | 782 | 792 | 106,100 |
| 2024/04/18 | 819 | 823 | 814 | 819 | 34,300 |
| 2024/04/17 | 825 | 829 | 812 | 818 | 80,700 |
| 2024/04/16 | 839 | 839 | 824 | 828 | 52,500 |
| 2024/04/15 | 839 | 851 | 830 | 840 | 78,100 |
| 2024/04/12 | 842 | 856 | 842 | 845 | 93,400 |
| 2024/04/11 | 852 | 860 | 836 | 840 | 60,200 |
| 2024/04/10 | 839 | 854 | 836 | 843 | 88,900 |
| 2024/04/09 | 822 | 838 | 818 | 838 | 74,400 |
| 2024/04/08 | 826 | 827 | 813 | 820 | 49,200 |
| 2024/04/05 | 805 | 820 | 805 | 820 | 66,300 |
| 2024/04/04 | 823 | 824 | 814 | 818 | 60,300 |
| 2024/04/03 | 810 | 822 | 804 | 819 | 105,400 |
| 2024/04/02 | 826 | 826 | 810 | 811 | 81,000 |
| 2024/04/01 | 844 | 845 | 815 | 824 | 89,600 |
| 2024/03/29 | 829 | 844 | 826 | 842 | 126,400 |
| 2024/03/28 | 835 | 835 | 818 | 821 | 354,700 |
| 2024/03/27 | 860 | 874 | 859 | 865 | 695,400 |
| 2024/03/26 | 871 | 884 | 869 | 872 | 202,300 |
| 2024/03/25 | 863 | 872 | 853 | 868 | 154,400 |
| 2024/03/22 | 867 | 883 | 860 | 869 | 108,500 |
| 2024/03/21 | 887 | 888 | 858 | 858 | 378,800 |
| 2024/03/19 | 878 | 887 | 868 | 887 | 97,200 |
| 2024/03/18 | 873 | 889 | 873 | 882 | 140,100 |
| 2024/03/15 | 867 | 885 | 867 | 868 | 102,700 |
| 2024/03/14 | 867 | 877 | 865 | 870 | 67,300 |
| 2024/03/13 | 884 | 890 | 865 | 867 | 103,200 |
| 2024/03/12 | 854 | 877 | 848 | 877 | 134,500 |
| 2024/03/11 | 850 | 866 | 838 | 856 | 172,500 |
| 2024/03/08 | 811 | 852 | 809 | 852 | 205,200 |
| 2024/03/07 | 830 | 831 | 814 | 815 | 90,600 |
| 2024/03/06 | 812 | 821 | 805 | 817 | 100,500 |
| 2024/03/05 | 812 | 820 | 810 | 813 | 100,400 |
| 2024/03/04 | 820 | 825 | 806 | 812 | 178,600 |
| 2024/03/01 | 835 | 841 | 816 | 821 | 183,500 |
| 2024/02/29 | 840 | 848 | 821 | 829 | 299,000 |
| 2024/02/28 | 810 | 815 | 807 | 810 | 142,700 |
| 2024/02/27 | 826 | 827 | 806 | 810 | 153,700 |
| 2024/02/26 | 821 | 833 | 821 | 822 | 142,200 |
| 2024/02/22 | 840 | 848 | 813 | 821 | 164,300 |
| 2024/02/21 | 830 | 830 | 819 | 823 | 90,800 |
| 2024/02/20 | 805 | 827 | 805 | 824 | 127,200 |
| 2024/02/19 | 792 | 804 | 789 | 800 | 129,300 |
| 2024/02/16 | 783 | 796 | 775 | 793 | 147,800 |
| 2024/02/15 | 790 | 790 | 768 | 772 | 150,300 |
| 2024/02/14 | 807 | 808 | 781 | 781 | 181,400 |
| 2024/02/13 | 819 | 827 | 815 | 815 | 169,900 |
| 2024/02/09 | 819 | 828 | 798 | 807 | 139,600 |
| 2024/02/08 | 810 | 819 | 789 | 817 | 212,800 |
| 2024/02/07 | 810 | 846 | 810 | 819 | 311,500 |
| 2024/02/06 | 865 | 865 | 845 | 845 | 163,600 |
| 2024/02/05 | 856 | 871 | 853 | 871 | 95,200 |
| 2024/02/02 | 853 | 862 | 853 | 854 | 64,800 |
| 2024/02/01 | 863 | 868 | 853 | 853 | 68,100 |
| 2024/01/31 | 857 | 865 | 852 | 863 | 62,400 |
| 2024/01/30 | 865 | 874 | 856 | 857 | 103,000 |
| 2024/01/29 | 850 | 867 | 848 | 863 | 93,700 |
| 2024/01/26 | 836 | 858 | 833 | 843 | 138,300 |
| 2024/01/25 | 840 | 842 | 835 | 841 | 77,000 |
| 2024/01/24 | 837 | 853 | 833 | 837 | 74,800 |
| 2024/01/23 | 845 | 849 | 836 | 836 | 74,900 |
| 2024/01/22 | 845 | 851 | 838 | 843 | 69,400 |
| 2024/01/19 | 835 | 849 | 835 | 844 | 56,600 |
| 2024/01/18 | 850 | 853 | 835 | 835 | 84,500 |
| 2024/01/17 | 850 | 853 | 838 | 838 | 94,900 |
| 2024/01/16 | 847 | 854 | 846 | 850 | 119,800 |
| 2024/01/15 | 832 | 847 | 832 | 838 | 95,500 |
| 2024/01/12 | 845 | 845 | 821 | 830 | 78,900 |
| 2024/01/11 | 845 | 854 | 834 | 839 | 94,300 |
| 2024/01/10 | 826 | 837 | 824 | 834 | 112,700 |
| 2024/01/09 | 816 | 829 | 815 | 826 | 95,900 |
| 2024/01/05 | 813 | 826 | 803 | 803 | 79,900 |
| 2024/01/04 | 794 | 810 | 790 | 807 | 90,800 |
| 2023/12/29 | 793 | 802 | 788 | 795 | 95,500 |
| 2023/12/28 | 795 | 796 | 784 | 790 | 113,700 |
| 2023/12/27 | 789 | 797 | 788 | 797 | 225,200 |
| 2023/12/26 | 779 | 787 | 775 | 783 | 204,900 |
| 2023/12/25 | 775 | 785 | 765 | 771 | 149,800 |
| 2023/12/22 | 768 | 780 | 762 | 766 | 134,000 |
| 2023/12/21 | 755 | 772 | 755 | 765 | 116,800 |
| 2023/12/20 | 770 | 780 | 761 | 761 | 123,300 |
| 2023/12/19 | 756 | 771 | 756 | 761 | 93,300 |
| 2023/12/18 | 735 | 755 | 734 | 751 | 139,800 |
| 2023/12/15 | 737 | 748 | 736 | 745 | 93,700 |
| 2023/12/14 | 741 | 755 | 735 | 738 | 183,900 |
| 2023/12/13 | 745 | 756 | 739 | 741 | 118,200 |
| 2023/12/12 | 744 | 750 | 735 | 742 | 147,500 |
| 2023/12/11 | 738 | 748 | 735 | 741 | 255,000 |
| 2023/12/08 | 735 | 739 | 726 | 727 | 216,900 |
| 2023/12/07 | 750 | 756 | 742 | 744 | 141,900 |
| 2023/12/06 | 754 | 767 | 754 | 761 | 63,900 |
| 2023/12/05 | 758 | 762 | 749 | 749 | 109,300 |
| 2023/12/04 | 767 | 769 | 755 | 766 | 65,300 |
| 2023/12/01 | 786 | 786 | 769 | 769 | 94,300 |
| 2023/11/30 | 794 | 796 | 782 | 786 | 76,900 |
| 2023/11/29 | 800 | 812 | 793 | 794 | 60,600 |
| 2023/11/28 | 806 | 808 | 793 | 808 | 69,100 |
| 2023/11/27 | 818 | 818 | 787 | 808 | 114,700 |
| 2023/11/24 | 827 | 831 | 806 | 812 | 96,500 |
| 2023/11/22 | 819 | 831 | 811 | 824 | 81,600 |
| 2023/11/21 | 814 | 820 | 798 | 814 | 108,600 |
| 2023/11/20 | 799 | 813 | 794 | 803 | 101,000 |
| 2023/11/17 | 779 | 798 | 778 | 796 | 92,100 |
| 2023/11/16 | 781 | 799 | 777 | 787 | 115,200 |
| 2023/11/15 | 778 | 795 | 778 | 781 | 106,900 |
| 2023/11/14 | 781 | 786 | 764 | 764 | 60,100 |
| 2023/11/13 | 785 | 786 | 769 | 774 | 71,700 |
| 2023/11/10 | 764 | 787 | 764 | 781 | 134,900 |
| 2023/11/09 | 779 | 785 | 746 | 779 | 162,900 |
| 2023/11/08 | 795 | 797 | 743 | 779 | 352,700 |
| 2023/11/07 | 761 | 810 | 761 | 790 | 307,600 |
| 2023/11/06 | 779 | 781 | 753 | 773 | 136,900 |
| 2023/11/02 | 746 | 776 | 746 | 769 | 95,800 |
| 2023/11/01 | 768 | 768 | 749 | 749 | 80,200 |
| 2023/10/31 | 741 | 757 | 723 | 754 | 73,700 |
| 2023/10/30 | 750 | 770 | 744 | 757 | 246,800 |
| 2023/10/27 | 740 | 755 | 734 | 755 | 118,900 |
| 2023/10/26 | 718 | 734 | 718 | 728 | 70,900 |
| 2023/10/25 | 740 | 740 | 721 | 726 | 68,100 |
| 2023/10/24 | 710 | 735 | 703 | 726 | 95,200 |
| 2023/10/23 | 725 | 748 | 709 | 709 | 97,500 |
| 2023/10/20 | 711 | 752 | 710 | 740 | 253,100 |
| 2023/10/19 | 700 | 709 | 696 | 697 | 89,100 |
| 2023/10/18 | 718 | 720 | 693 | 710 | 124,100 |
| 2023/10/17 | 711 | 721 | 699 | 709 | 109,900 |
| 2023/10/16 | 726 | 731 | 698 | 701 | 153,300 |
| 2023/10/13 | 746 | 758 | 727 | 732 | 117,700 |
| 2023/10/12 | 739 | 794 | 725 | 768 | 213,500 |
| 2023/10/11 | 732 | 748 | 724 | 724 | 66,500 |
| 2023/10/10 | 717 | 793 | 717 | 738 | 191,300 |
| 2023/10/06 | 714 | 716 | 698 | 706 | 159,600 |
| 2023/10/05 | 715 | 721 | 705 | 705 | 98,000 |
| 2023/10/04 | 705 | 726 | 705 | 708 | 148,200 |
| 2023/10/03 | 779 | 779 | 700 | 700 | 83,600 |