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

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
2024/03/29 3,860 3,875 3,820 3,870 30,500
2024/03/28 3,920 3,920 3,850 3,860 30,200
2024/03/27 3,895 3,930 3,880 3,920 42,000
2024/03/26 3,830 3,890 3,830 3,890 25,100
2024/03/25 3,890 3,905 3,850 3,865 37,200
2024/03/22 3,860 3,915 3,840 3,895 46,000
2024/03/21 3,845 3,880 3,835 3,875 37,700
2024/03/19 3,825 3,855 3,780 3,810 24,800
2024/03/18 3,880 3,900 3,840 3,845 38,200
2024/03/15 3,805 3,870 3,800 3,840 33,100
2024/03/14 3,790 3,815 3,770 3,805 35,900
2024/03/13 3,860 3,900 3,790 3,805 35,600
2024/03/12 3,835 3,870 3,805 3,850 38,000
2024/03/11 3,910 3,935 3,815 3,875 61,300
2024/03/08 3,890 3,995 3,880 3,975 52,400
2024/03/07 3,945 4,020 3,940 3,960 75,700
2024/03/06 3,900 3,945 3,875 3,945 31,200
2024/03/05 3,885 3,940 3,850 3,895 61,300
2024/03/04 3,880 3,900 3,850 3,885 39,300
2024/03/01 3,885 3,905 3,845 3,880 72,100
2024/02/29 3,850 3,890 3,840 3,885 42,300
2024/02/28 3,850 3,880 3,845 3,865 24,500
2024/02/27 3,800 3,890 3,800 3,845 35,700
2024/02/26 3,825 3,890 3,795 3,815 38,300
2024/02/22 3,850 3,855 3,805 3,825 37,600
2024/02/21 3,830 3,865 3,825 3,850 34,200
2024/02/20 3,880 3,910 3,830 3,845 20,900
2024/02/19 3,850 3,890 3,840 3,880 14,300
2024/02/16 3,730 3,890 3,730 3,865 62,800
2024/02/15 3,780 3,780 3,700 3,730 45,700
2024/02/14 3,810 3,820 3,735 3,765 68,100
2024/02/13 3,850 3,870 3,800 3,840 50,600
2024/02/09 3,850 3,895 3,835 3,855 37,800
2024/02/08 3,920 3,920 3,810 3,870 45,100
2024/02/07 3,950 3,990 3,870 3,935 72,100
2024/02/06 4,040 4,060 4,005 4,020 46,800
2024/02/05 4,045 4,095 4,025 4,060 44,900
2024/02/02 4,025 4,080 3,990 4,035 51,400
2024/02/01 4,025 4,055 4,010 4,030 42,800
2024/01/31 3,995 4,060 3,995 4,055 45,400
2024/01/30 4,025 4,055 3,995 3,995 44,400
2024/01/29 4,010 4,055 4,000 4,055 28,500
2024/01/26 4,035 4,040 4,005 4,005 37,800
2024/01/25 4,005 4,075 4,005 4,060 27,600
2024/01/24 4,035 4,045 3,990 4,020 53,600
2024/01/23 4,115 4,135 4,055 4,075 45,200
2024/01/22 4,065 4,115 4,065 4,100 41,200
2024/01/19 4,080 4,085 4,045 4,050 24,400
2024/01/18 4,020 4,065 4,010 4,045 30,700
2024/01/17 4,030 4,100 4,010 4,020 65,900
2024/01/16 4,055 4,105 3,985 4,000 65,900
2024/01/15 3,975 4,050 3,975 4,045 32,300
2024/01/12 4,045 4,045 3,955 3,970 46,000
2024/01/11 4,070 4,075 4,015 4,015 40,700
2024/01/10 4,005 4,080 3,970 4,030 53,900
2024/01/09 4,030 4,065 4,000 4,005 56,600
2024/01/05 4,130 4,150 4,060 4,080 52,700
2024/01/04 4,220 4,265 4,080 4,080 141,700
2023/12/29 4,000 4,105 3,985 4,100 127,800
2023/12/28 3,865 4,005 3,860 4,000 110,200
2023/12/27 3,820 3,900 3,785 3,890 67,200
2023/12/26 3,785 3,810 3,760 3,795 50,900
2023/12/25 3,850 3,860 3,740 3,770 75,300
2023/12/22 3,790 3,835 3,780 3,820 42,500
2023/12/21 3,775 3,800 3,750 3,790 38,600
2023/12/20 3,850 3,850 3,765 3,790 58,600
2023/12/19 3,830 3,865 3,795 3,850 25,300
2023/12/18 3,775 3,845 3,755 3,815 25,500
2023/12/15 3,795 3,850 3,775 3,815 47,300
2023/12/14 3,890 3,890 3,795 3,825 34,200
2023/12/13 3,885 3,890 3,815 3,845 42,400
2023/12/12 3,855 3,965 3,855 3,885 69,800
2023/12/11 3,720 3,870 3,720 3,850 48,700
2023/12/08 3,800 3,810 3,705 3,720 39,900
2023/12/07 3,885 3,890 3,795 3,800 37,100
2023/12/06 3,790 3,920 3,790 3,905 48,700
2023/12/05 3,815 3,845 3,770 3,795 70,800
2023/12/04 3,700 3,815 3,700 3,815 51,500
2023/12/01 3,640 3,720 3,640 3,700 54,700
2023/11/30 3,640 3,675 3,630 3,640 49,300
2023/11/29 3,635 3,670 3,630 3,655 46,900
2023/11/28 3,650 3,670 3,625 3,655 40,700
2023/11/27 3,655 3,665 3,620 3,640 37,700
2023/11/24 3,615 3,665 3,590 3,655 50,200
2023/11/22 3,525 3,590 3,520 3,590 28,200
2023/11/21 3,585 3,595 3,525 3,525 37,000
2023/11/20 3,600 3,630 3,575 3,595 47,300
2023/11/17 3,470 3,600 3,470 3,600 48,800
2023/11/16 3,530 3,530 3,435 3,455 53,600
2023/11/15 3,500 3,540 3,470 3,530 52,100
2023/11/14 3,390 3,490 3,340 3,465 71,900
2023/11/13 3,540 3,540 3,325 3,400 114,800
2023/11/10 3,540 3,585 3,525 3,570 56,600
2023/11/09 3,495 3,530 3,485 3,520 57,000
2023/11/08 3,500 3,510 3,460 3,500 81,400
2023/11/07 3,510 3,535 3,485 3,500 35,500
2023/11/06 3,495 3,525 3,450 3,510 68,100
2023/11/02 3,400 3,420 3,350 3,410 47,400
2023/11/01 3,365 3,400 3,345 3,370 50,400
2023/10/31 3,230 3,325 3,230 3,325 45,300
2023/10/30 3,260 3,260 3,190 3,225 49,400
2023/10/27 3,245 3,280 3,230 3,280 49,900
2023/10/26 3,220 3,245 3,180 3,220 30,400
2023/10/25 3,260 3,285 3,210 3,225 34,400
2023/10/24 3,210 3,230 3,135 3,215 61,200
2023/10/23 3,260 3,280 3,210 3,215 36,200
2023/10/20 3,240 3,275 3,215 3,260 28,700
2023/10/19 3,245 3,275 3,225 3,250 33,300
2023/10/18 3,250 3,270 3,230 3,260 29,500
2023/10/17 3,260 3,275 3,210 3,225 40,400
2023/10/16 3,290 3,300 3,215 3,225 40,100
2023/10/13 3,385 3,405 3,310 3,315 41,400
2023/10/12 3,460 3,460 3,330 3,385 103,100
2023/10/11 3,450 3,460 3,415 3,445 31,600
2023/10/10 3,400 3,455 3,400 3,450 49,200
2023/10/06 3,365 3,390 3,330 3,350 30,000
2023/10/05 3,300 3,350 3,300 3,340 44,800
2023/10/04 3,410 3,420 3,315 3,315 46,000
2023/10/03 3,525 3,525 3,445 3,445 40,000
2023/10/02 3,535 3,575 3,525 3,530 47,000
2023/09/29 3,560 3,605 3,510 3,530 37,000
2023/09/28 3,535 3,615 3,525 3,560 68,300
2023/09/27 3,600 3,685 3,540 3,680 132,100
2023/09/26 3,545 3,595 3,505 3,575 55,400
2023/09/25 3,545 3,555 3,530 3,545 15,600
2023/09/22 3,510 3,540 3,500 3,525 42,600
2023/09/21 3,605 3,610 3,535 3,540 36,600
2023/09/20 3,610 3,615 3,535 3,560 55,800
2023/09/19 3,610 3,615 3,560 3,605 53,000
2023/09/15 3,625 3,625 3,600 3,610 25,900
2023/09/14 3,540 3,600 3,535 3,585 25,700
2023/09/13 3,555 3,580 3,535 3,540 33,000
2023/09/12 3,595 3,610 3,530 3,545 26,800
2023/09/11 3,640 3,650 3,550 3,570 58,400
2023/09/08 3,695 3,735 3,655 3,670 54,700
2023/09/07 3,695 3,750 3,695 3,730 57,400
2023/09/06 3,670 3,735 3,650 3,720 67,600
2023/09/05 3,660 3,675 3,635 3,670 33,500
2023/09/04 3,645 3,665 3,615 3,655 32,400
2023/09/01 3,545 3,635 3,535 3,630 43,300
2023/08/31 3,520 3,575 3,515 3,555 38,800
2023/08/30 3,530 3,535 3,505 3,510 22,200
2023/08/29 3,560 3,575 3,505 3,530 27,100
2023/08/28 3,540 3,580 3,535 3,560 23,100
2023/08/25 3,550 3,550 3,505 3,515 28,700
2023/08/24 3,545 3,605 3,545 3,595 15,500
2023/08/23 3,565 3,570 3,545 3,560 20,800
2023/08/22 3,580 3,580 3,540 3,575 25,400
2023/08/21 3,595 3,625 3,580 3,580 21,500
2023/08/18 3,605 3,610 3,585 3,595 32,200
2023/08/17 3,630 3,640 3,585 3,630 43,400
2023/08/16 3,625 3,660 3,620 3,630 24,100
2023/08/15 3,640 3,665 3,615 3,660 18,100
2023/08/14 3,615 3,670 3,615 3,635 30,300
2023/08/10 3,600 3,650 3,570 3,650 33,000
2023/08/09 3,585 3,610 3,565 3,575 20,500
2023/08/08 3,615 3,630 3,595 3,605 22,800
2023/08/07 3,540 3,590 3,515 3,570 25,300
2023/08/04 3,480 3,580 3,480 3,565 50,500
2023/08/03 3,540 3,550 3,480 3,485 67,700
2023/08/02 3,560 3,625 3,560 3,590 43,000
2023/08/01 3,610 3,610 3,585 3,595 31,400
2023/07/31 3,610 3,620 3,580 3,610 49,600
2023/07/28 3,500 3,545 3,495 3,545 33,100
2023/07/27 3,505 3,540 3,495 3,530 12,700
2023/07/26 3,550 3,550 3,410 3,510 31,100
2023/07/25 3,500 3,550 3,495 3,540 27,300
2023/07/24 3,475 3,515 3,455 3,500 25,200
2023/07/21 3,455 3,465 3,435 3,450 20,800
2023/07/20 3,450 3,470 3,445 3,445 12,400
2023/07/19 3,420 3,455 3,420 3,450 42,800
2023/07/18 3,410 3,435 3,390 3,410 24,400
2023/07/14 3,440 3,440 3,380 3,410 20,900
2023/07/13 3,460 3,465 3,410 3,420 24,500
2023/07/12 3,470 3,475 3,425 3,430 24,800
2023/07/11 3,460 3,480 3,415 3,435 33,700
2023/07/10 3,390 3,475 3,390 3,440 45,500
2023/07/07 3,465 3,465 3,385 3,390 33,100
2023/07/06 3,420 3,470 3,420 3,460 55,000
2023/07/05 3,430 3,450 3,395 3,450 22,100
2023/07/04 3,430 3,485 3,425 3,435 40,700
2023/07/03 3,435 3,465 3,420 3,435 27,700
2023/06/30 3,410 3,420 3,365 3,390 39,100
2023/06/29 3,430 3,450 3,395 3,410 35,000
2023/06/28 3,360 3,430 3,360 3,430 36,000
2023/06/27 3,340 3,355 3,310 3,340 16,500
2023/06/26 3,345 3,365 3,310 3,325 20,100
2023/06/23 3,445 3,465 3,365 3,375 32,900
2023/06/22 3,380 3,460 3,380 3,440 51,700
2023/06/21 3,305 3,390 3,305 3,380 52,400
2023/06/20 3,325 3,325 3,280 3,320 31,400
2023/06/19 3,310 3,325 3,275 3,325 45,000
2023/06/16 3,280 3,295 3,255 3,285 49,900
2023/06/15 3,290 3,325 3,280 3,305 28,900
2023/06/14 3,250 3,290 3,245 3,290 34,300
2023/06/13 3,265 3,280 3,245 3,245 39,400
2023/06/12 3,255 3,275 3,235 3,265 42,000
2023/06/09 3,255 3,270 3,215 3,240 63,700
2023/06/08 3,220 3,260 3,220 3,235 64,500
2023/06/07 3,280 3,285 3,225 3,230 68,700

このページの先頭へ