ニシオホールディングス(9699)の株価時系列情報
ニシオホールディングス(9699)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,385 | 4,385 | 4,340 | 4,360 | 52,700 |
| 2026/03/18 | 4,375 | 4,430 | 4,350 | 4,430 | 20,900 |
| 2026/03/17 | 4,335 | 4,400 | 4,335 | 4,375 | 18,300 |
| 2026/03/16 | 4,275 | 4,330 | 4,270 | 4,295 | 40,800 |
| 2026/03/13 | 4,330 | 4,395 | 4,315 | 4,320 | 45,900 |
| 2026/03/12 | 4,440 | 4,450 | 4,370 | 4,400 | 54,400 |
| 2026/03/11 | 4,470 | 4,475 | 4,410 | 4,445 | 36,800 |
| 2026/03/10 | 4,335 | 4,425 | 4,320 | 4,400 | 31,400 |
| 2026/03/09 | 4,260 | 4,340 | 4,230 | 4,310 | 39,100 |
| 2026/03/06 | 4,400 | 4,470 | 4,400 | 4,470 | 25,900 |
| 2026/03/05 | 4,440 | 4,555 | 4,430 | 4,445 | 36,200 |
| 2026/03/04 | 4,375 | 4,375 | 4,260 | 4,340 | 62,900 |
| 2026/03/03 | 4,570 | 4,580 | 4,455 | 4,485 | 52,500 |
| 2026/03/02 | 4,550 | 4,630 | 4,515 | 4,605 | 42,000 |
| 2026/02/27 | 4,605 | 4,650 | 4,565 | 4,650 | 35,300 |
| 2026/02/26 | 4,520 | 4,620 | 4,520 | 4,585 | 28,300 |
| 2026/02/25 | 4,540 | 4,575 | 4,515 | 4,555 | 32,100 |
| 2026/02/24 | 4,515 | 4,590 | 4,460 | 4,565 | 23,600 |
| 2026/02/20 | 4,485 | 4,550 | 4,480 | 4,515 | 32,400 |
| 2026/02/19 | 4,450 | 4,550 | 4,450 | 4,525 | 32,800 |
| 2026/02/18 | 4,440 | 4,550 | 4,440 | 4,485 | 23,100 |
| 2026/02/17 | 4,445 | 4,475 | 4,425 | 4,460 | 28,400 |
| 2026/02/16 | 4,515 | 4,515 | 4,395 | 4,435 | 37,200 |
| 2026/02/13 | 4,660 | 4,660 | 4,480 | 4,545 | 35,800 |
| 2026/02/12 | 4,600 | 4,655 | 4,575 | 4,655 | 54,800 |
| 2026/02/10 | 4,650 | 4,670 | 4,575 | 4,590 | 37,100 |
| 2026/02/09 | 4,530 | 4,630 | 4,465 | 4,630 | 78,700 |
| 2026/02/06 | 4,480 | 4,485 | 4,380 | 4,420 | 56,200 |
| 2026/02/05 | 4,600 | 4,600 | 4,435 | 4,470 | 86,800 |
| 2026/02/04 | 4,745 | 4,765 | 4,680 | 4,735 | 59,600 |
| 2026/02/03 | 4,730 | 4,795 | 4,730 | 4,745 | 36,000 |
| 2026/02/02 | 4,800 | 4,840 | 4,700 | 4,710 | 36,200 |
| 2026/01/30 | 4,770 | 4,800 | 4,745 | 4,800 | 34,000 |
| 2026/01/29 | 4,735 | 4,790 | 4,680 | 4,770 | 30,200 |
| 2026/01/28 | 4,780 | 4,805 | 4,725 | 4,735 | 27,100 |
| 2026/01/27 | 4,735 | 4,780 | 4,715 | 4,775 | 22,700 |
| 2026/01/26 | 4,805 | 4,810 | 4,735 | 4,785 | 38,700 |
| 2026/01/23 | 4,850 | 4,880 | 4,835 | 4,865 | 28,000 |
| 2026/01/22 | 4,790 | 4,865 | 4,780 | 4,845 | 36,500 |
| 2026/01/21 | 4,710 | 4,760 | 4,690 | 4,745 | 31,900 |
| 2026/01/20 | 4,810 | 4,820 | 4,760 | 4,765 | 40,100 |
| 2026/01/19 | 4,845 | 4,845 | 4,785 | 4,805 | 18,700 |
| 2026/01/16 | 4,725 | 4,835 | 4,725 | 4,825 | 33,600 |
| 2026/01/15 | 4,655 | 4,740 | 4,655 | 4,725 | 20,700 |
| 2026/01/14 | 4,700 | 4,745 | 4,675 | 4,715 | 38,800 |
| 2026/01/13 | 4,750 | 4,775 | 4,710 | 4,715 | 39,800 |
| 2026/01/09 | 4,700 | 4,715 | 4,645 | 4,650 | 26,000 |
| 2026/01/08 | 4,605 | 4,680 | 4,605 | 4,650 | 31,900 |
| 2026/01/07 | 4,620 | 4,655 | 4,585 | 4,625 | 32,900 |
| 2026/01/06 | 4,580 | 4,655 | 4,580 | 4,630 | 37,200 |
| 2026/01/05 | 4,735 | 4,775 | 4,550 | 4,570 | 66,500 |
| 2025/12/30 | 4,695 | 4,750 | 4,630 | 4,735 | 85,800 |
| 2025/12/29 | 4,590 | 4,695 | 4,590 | 4,695 | 67,500 |
| 2025/12/26 | 4,590 | 4,610 | 4,565 | 4,585 | 28,600 |
| 2025/12/25 | 4,560 | 4,590 | 4,540 | 4,575 | 15,600 |
| 2025/12/24 | 4,600 | 4,620 | 4,540 | 4,555 | 48,400 |
| 2025/12/23 | 4,530 | 4,620 | 4,495 | 4,600 | 52,100 |
| 2025/12/22 | 4,545 | 4,550 | 4,515 | 4,530 | 27,500 |
| 2025/12/19 | 4,480 | 4,510 | 4,460 | 4,510 | 37,400 |
| 2025/12/18 | 4,455 | 4,515 | 4,440 | 4,490 | 41,000 |
| 2025/12/17 | 4,440 | 4,460 | 4,405 | 4,450 | 30,700 |
| 2025/12/16 | 4,430 | 4,470 | 4,400 | 4,440 | 35,200 |
| 2025/12/15 | 4,420 | 4,455 | 4,400 | 4,445 | 29,100 |
| 2025/12/12 | 4,395 | 4,440 | 4,385 | 4,420 | 36,300 |
| 2025/12/11 | 4,395 | 4,420 | 4,330 | 4,330 | 29,800 |
| 2025/12/10 | 4,470 | 4,490 | 4,395 | 4,395 | 36,600 |
| 2025/12/09 | 4,520 | 4,555 | 4,450 | 4,460 | 20,000 |
| 2025/12/08 | 4,470 | 4,520 | 4,470 | 4,505 | 21,500 |
| 2025/12/05 | 4,450 | 4,475 | 4,420 | 4,435 | 28,900 |
| 2025/12/04 | 4,375 | 4,465 | 4,375 | 4,450 | 33,400 |
| 2025/12/03 | 4,435 | 4,450 | 4,390 | 4,390 | 21,600 |
| 2025/12/02 | 4,480 | 4,485 | 4,430 | 4,445 | 33,100 |
| 2025/12/01 | 4,495 | 4,535 | 4,460 | 4,480 | 35,300 |
| 2025/11/28 | 4,470 | 4,500 | 4,470 | 4,495 | 27,100 |
| 2025/11/27 | 4,435 | 4,470 | 4,420 | 4,435 | 21,600 |
| 2025/11/26 | 4,350 | 4,445 | 4,305 | 4,415 | 31,100 |
| 2025/11/25 | 4,320 | 4,345 | 4,300 | 4,325 | 24,200 |
| 2025/11/21 | 4,240 | 4,325 | 4,240 | 4,320 | 37,200 |
| 2025/11/20 | 4,250 | 4,275 | 4,240 | 4,250 | 20,100 |
| 2025/11/19 | 4,200 | 4,240 | 4,185 | 4,190 | 34,600 |
| 2025/11/18 | 4,270 | 4,295 | 4,225 | 4,225 | 28,700 |
| 2025/11/17 | 4,285 | 4,330 | 4,245 | 4,270 | 43,200 |
| 2025/11/14 | 4,275 | 4,320 | 4,245 | 4,305 | 26,300 |
| 2025/11/13 | 4,280 | 4,310 | 4,270 | 4,280 | 30,900 |
| 2025/11/12 | 4,270 | 4,300 | 4,240 | 4,240 | 43,500 |
| 2025/11/11 | 4,370 | 4,370 | 4,160 | 4,250 | 84,200 |
| 2025/11/10 | 4,390 | 4,405 | 4,355 | 4,400 | 42,200 |
| 2025/11/07 | 4,300 | 4,330 | 4,270 | 4,320 | 26,300 |
| 2025/11/06 | 4,345 | 4,350 | 4,295 | 4,310 | 29,600 |
| 2025/11/05 | 4,295 | 4,325 | 4,215 | 4,305 | 44,400 |
| 2025/11/04 | 4,370 | 4,385 | 4,280 | 4,360 | 39,200 |
| 2025/10/31 | 4,430 | 4,430 | 4,340 | 4,390 | 40,500 |
| 2025/10/30 | 4,345 | 4,395 | 4,345 | 4,380 | 30,800 |
| 2025/10/29 | 4,460 | 4,460 | 4,325 | 4,345 | 32,400 |
| 2025/10/28 | 4,570 | 4,570 | 4,440 | 4,460 | 39,600 |
| 2025/10/27 | 4,520 | 4,575 | 4,510 | 4,570 | 28,200 |
| 2025/10/24 | 4,560 | 4,560 | 4,505 | 4,505 | 19,700 |
| 2025/10/23 | 4,505 | 4,570 | 4,495 | 4,560 | 53,100 |
| 2025/10/22 | 4,500 | 4,525 | 4,475 | 4,495 | 46,500 |
| 2025/10/21 | 4,575 | 4,575 | 4,475 | 4,495 | 44,600 |
| 2025/10/20 | 4,515 | 4,575 | 4,500 | 4,545 | 71,800 |
| 2025/10/17 | 4,390 | 4,390 | 4,330 | 4,375 | 32,900 |
| 2025/10/16 | 4,300 | 4,425 | 4,300 | 4,400 | 56,700 |
| 2025/10/15 | 4,175 | 4,260 | 4,165 | 4,255 | 33,200 |
| 2025/10/14 | 4,100 | 4,160 | 4,100 | 4,135 | 30,800 |
| 2025/10/10 | 4,180 | 4,215 | 4,165 | 4,165 | 36,300 |
| 2025/10/09 | 4,215 | 4,245 | 4,190 | 4,245 | 45,300 |
| 2025/10/08 | 4,260 | 4,285 | 4,210 | 4,220 | 23,300 |
| 2025/10/07 | 4,255 | 4,295 | 4,255 | 4,275 | 21,100 |
| 2025/10/06 | 4,295 | 4,295 | 4,210 | 4,275 | 43,800 |
| 2025/10/03 | 4,180 | 4,230 | 4,170 | 4,190 | 34,600 |
| 2025/10/02 | 4,245 | 4,250 | 4,165 | 4,205 | 42,900 |
| 2025/10/01 | 4,280 | 4,280 | 4,160 | 4,205 | 48,900 |
| 2025/09/30 | 4,315 | 4,325 | 4,260 | 4,290 | 58,300 |
| 2025/09/29 | 4,350 | 4,350 | 4,275 | 4,315 | 60,300 |
| 2025/09/26 | 4,395 | 4,480 | 4,395 | 4,470 | 75,700 |
| 2025/09/25 | 4,425 | 4,430 | 4,380 | 4,405 | 26,200 |
| 2025/09/24 | 4,400 | 4,435 | 4,365 | 4,425 | 33,200 |
| 2025/09/22 | 4,380 | 4,425 | 4,380 | 4,400 | 48,900 |
| 2025/09/19 | 4,395 | 4,450 | 4,345 | 4,375 | 71,600 |
| 2025/09/18 | 4,390 | 4,395 | 4,360 | 4,380 | 29,100 |
| 2025/09/17 | 4,410 | 4,410 | 4,330 | 4,345 | 30,200 |
| 2025/09/16 | 4,350 | 4,420 | 4,340 | 4,410 | 36,600 |
| 2025/09/12 | 4,370 | 4,395 | 4,340 | 4,360 | 42,000 |
| 2025/09/11 | 4,335 | 4,370 | 4,330 | 4,360 | 31,000 |
| 2025/09/10 | 4,365 | 4,365 | 4,315 | 4,325 | 24,500 |
| 2025/09/09 | 4,350 | 4,380 | 4,305 | 4,345 | 39,400 |
| 2025/09/08 | 4,300 | 4,330 | 4,295 | 4,320 | 22,000 |
| 2025/09/05 | 4,280 | 4,320 | 4,255 | 4,295 | 32,700 |
| 2025/09/04 | 4,230 | 4,265 | 4,215 | 4,260 | 26,300 |
| 2025/09/03 | 4,195 | 4,245 | 4,195 | 4,230 | 38,100 |
| 2025/09/02 | 4,185 | 4,220 | 4,170 | 4,185 | 38,400 |
| 2025/09/01 | 4,165 | 4,225 | 4,140 | 4,150 | 27,300 |
| 2025/08/29 | 4,180 | 4,200 | 4,160 | 4,195 | 30,500 |
| 2025/08/28 | 4,180 | 4,195 | 4,155 | 4,180 | 31,000 |
| 2025/08/27 | 4,150 | 4,185 | 4,135 | 4,185 | 26,600 |
| 2025/08/26 | 4,210 | 4,210 | 4,150 | 4,150 | 43,500 |
| 2025/08/25 | 4,205 | 4,240 | 4,180 | 4,210 | 33,800 |
| 2025/08/22 | 4,150 | 4,180 | 4,130 | 4,170 | 27,100 |
| 2025/08/21 | 4,135 | 4,155 | 4,120 | 4,150 | 26,900 |
| 2025/08/20 | 4,155 | 4,165 | 4,105 | 4,135 | 32,400 |
| 2025/08/19 | 4,095 | 4,155 | 4,075 | 4,155 | 42,200 |
| 2025/08/18 | 4,085 | 4,130 | 4,085 | 4,110 | 32,900 |
| 2025/08/15 | 4,100 | 4,100 | 4,030 | 4,075 | 57,300 |
| 2025/08/14 | 4,165 | 4,175 | 4,095 | 4,100 | 34,400 |
| 2025/08/13 | 4,145 | 4,205 | 4,120 | 4,190 | 35,400 |
| 2025/08/12 | 4,190 | 4,190 | 4,105 | 4,145 | 48,300 |
| 2025/08/08 | 4,065 | 4,145 | 4,065 | 4,145 | 71,000 |
| 2025/08/07 | 4,050 | 4,105 | 4,050 | 4,090 | 41,700 |
| 2025/08/06 | 4,055 | 4,100 | 4,040 | 4,050 | 49,100 |
| 2025/08/05 | 4,095 | 4,095 | 4,040 | 4,075 | 61,800 |
| 2025/08/04 | 4,015 | 4,090 | 3,945 | 4,045 | 173,100 |
| 2025/08/01 | 4,280 | 4,350 | 4,280 | 4,310 | 124,800 |
| 2025/07/31 | 4,170 | 4,265 | 4,170 | 4,240 | 41,400 |
| 2025/07/30 | 4,145 | 4,185 | 4,130 | 4,170 | 30,800 |
| 2025/07/29 | 4,100 | 4,155 | 4,095 | 4,145 | 26,500 |
| 2025/07/28 | 4,165 | 4,175 | 4,120 | 4,140 | 24,700 |
| 2025/07/25 | 4,145 | 4,195 | 4,100 | 4,165 | 23,000 |
| 2025/07/24 | 4,095 | 4,195 | 4,095 | 4,185 | 53,500 |
| 2025/07/23 | 4,090 | 4,095 | 4,030 | 4,080 | 57,000 |
| 2025/07/22 | 4,060 | 4,090 | 4,030 | 4,035 | 21,000 |
| 2025/07/18 | 4,115 | 4,115 | 4,030 | 4,055 | 38,600 |
| 2025/07/17 | 4,095 | 4,130 | 4,090 | 4,115 | 18,300 |
| 2025/07/16 | 4,125 | 4,125 | 4,080 | 4,110 | 22,800 |
| 2025/07/15 | 4,130 | 4,160 | 4,115 | 4,125 | 27,200 |
| 2025/07/14 | 4,130 | 4,130 | 4,095 | 4,130 | 19,600 |
| 2025/07/11 | 4,135 | 4,170 | 4,110 | 4,130 | 27,100 |
| 2025/07/10 | 4,140 | 4,140 | 4,065 | 4,095 | 35,200 |
| 2025/07/09 | 4,025 | 4,155 | 4,025 | 4,100 | 42,100 |
| 2025/07/08 | 3,975 | 4,030 | 3,950 | 4,010 | 45,000 |
| 2025/07/07 | 4,000 | 4,000 | 3,965 | 3,980 | 28,200 |
| 2025/07/04 | 4,055 | 4,055 | 4,000 | 4,000 | 22,500 |
| 2025/07/03 | 3,990 | 4,060 | 3,990 | 4,040 | 40,000 |
| 2025/07/02 | 3,975 | 4,010 | 3,955 | 4,005 | 33,700 |
| 2025/07/01 | 4,000 | 4,020 | 3,985 | 4,000 | 37,800 |
| 2025/06/30 | 4,020 | 4,075 | 4,010 | 4,025 | 53,700 |
| 2025/06/27 | 3,970 | 4,000 | 3,940 | 4,000 | 46,500 |
| 2025/06/26 | 3,905 | 3,965 | 3,895 | 3,965 | 33,900 |
| 2025/06/25 | 3,900 | 3,930 | 3,870 | 3,915 | 25,500 |
| 2025/06/24 | 3,905 | 3,930 | 3,885 | 3,920 | 34,700 |
| 2025/06/23 | 3,890 | 3,890 | 3,825 | 3,870 | 13,900 |
| 2025/06/20 | 3,920 | 3,930 | 3,875 | 3,880 | 99,900 |
| 2025/06/19 | 3,930 | 3,955 | 3,905 | 3,920 | 13,800 |
| 2025/06/18 | 3,915 | 3,950 | 3,915 | 3,930 | 15,100 |
| 2025/06/17 | 3,890 | 3,935 | 3,880 | 3,920 | 24,500 |
| 2025/06/16 | 3,915 | 3,940 | 3,885 | 3,900 | 22,000 |
| 2025/06/13 | 3,905 | 3,905 | 3,870 | 3,880 | 24,400 |
| 2025/06/12 | 3,930 | 3,930 | 3,870 | 3,915 | 38,800 |
| 2025/06/11 | 3,920 | 3,945 | 3,915 | 3,930 | 54,500 |
| 2025/06/10 | 3,960 | 3,995 | 3,935 | 3,935 | 36,500 |
| 2025/06/09 | 4,000 | 4,000 | 3,950 | 3,965 | 25,000 |
| 2025/06/06 | 4,010 | 4,020 | 3,975 | 4,000 | 24,900 |
| 2025/06/05 | 3,985 | 4,055 | 3,970 | 4,015 | 27,000 |
| 2025/06/04 | 3,950 | 4,065 | 3,930 | 4,045 | 38,000 |
| 2025/06/03 | 3,990 | 3,990 | 3,920 | 3,960 | 29,500 |
| 2025/06/02 | 3,925 | 3,965 | 3,915 | 3,965 | 14,100 |
| 2025/05/30 | 3,920 | 3,980 | 3,895 | 3,965 | 43,000 |
| 2025/05/29 | 3,895 | 3,950 | 3,850 | 3,920 | 39,500 |
| 2025/05/28 | 3,940 | 3,945 | 3,885 | 3,895 | 24,400 |
| 2025/05/27 | 3,895 | 3,945 | 3,895 | 3,905 | 19,700 |