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
1995/12/29 2,360 2,380 2,360 2,380 46,000
1995/12/28 2,360 2,370 2,360 2,360 42,000
1995/12/27 2,370 2,380 2,360 2,360 14,000
1995/12/26 2,360 2,380 2,360 2,380 42,000
1995/12/25 2,360 2,360 2,360 2,360 14,000
1995/12/22 2,300 2,300 2,300 2,300 42,000
1995/12/21 2,180 2,240 2,180 2,240 18,000
1995/12/20 2,160 2,180 2,160 2,180 10,000
1995/12/19 2,080 2,100 2,080 2,100 7,000
1995/12/18 2,060 2,070 2,060 2,070 2,000
1995/12/15 2,100 2,100 2,050 2,050 5,000
1995/12/14 2,100 2,100 2,090 2,100 9,000
1995/12/13 2,100 2,100 2,100 2,100 2,000
1995/12/12 2,100 2,100 2,100 2,100 3,000
1995/12/11 2,100 2,100 2,100 2,100 2,000
1995/12/07 2,110 2,110 2,110 2,110 9,000
1995/12/06 2,110 2,120 2,100 2,110 9,000
1995/12/05 2,120 2,120 2,100 2,100 7,000
1995/12/04 2,150 2,180 2,150 2,180 7,000
1995/11/28 2,200 2,200 2,200 2,200 1,000
1995/11/27 2,160 2,200 2,150 2,200 20,000
1995/11/24 2,050 2,100 2,050 2,100 10,000
1995/11/21 2,250 2,250 2,250 2,250 5,000
1995/11/20 2,250 2,250 2,250 2,250 1,000
1995/11/15 2,240 2,240 2,240 2,240 10,000
1995/11/09 2,240 2,240 2,240 2,240 1,000
1995/11/08 2,240 2,240 2,240 2,240 2,000
1995/11/07 2,240 2,240 2,240 2,240 1,000
1995/11/06 2,240 2,250 2,240 2,240 31,000
1995/11/02 2,240 2,240 2,220 2,240 10,000
1995/11/01 2,240 2,240 2,240 2,240 2,000
1995/10/25 2,250 2,250 2,250 2,250 18,000
1995/10/24 2,260 2,260 2,250 2,250 17,000
1995/10/23 2,250 2,260 2,250 2,260 124,000
1995/10/20 2,260 2,260 2,260 2,260 8,000
1995/10/19 2,260 2,260 2,260 2,260 3,000
1995/10/18 2,280 2,280 2,260 2,260 15,000
1995/10/17 2,300 2,300 2,270 2,270 23,000
1995/10/16 2,260 2,280 2,260 2,280 4,000
1995/10/13 2,360 2,360 2,360 2,360 7,000
1995/10/12 2,360 2,360 2,360 2,360 1,000
1995/10/11 2,350 2,360 2,340 2,360 10,000
1995/10/06 2,360 2,370 2,360 2,370 4,000
1995/10/05 2,340 2,360 2,340 2,360 17,000
1995/10/04 2,360 2,360 2,360 2,360 34,000
1995/10/03 2,410 2,410 2,410 2,410 2,000
1995/10/02 2,350 2,360 2,350 2,360 28,000
1995/09/29 2,350 2,350 2,350 2,350 6,000
1995/09/28 2,360 2,360 2,350 2,350 3,000
1995/09/27 2,360 2,360 2,350 2,350 2,000
1995/09/25 2,350 2,380 2,350 2,360 10,000
1995/09/22 2,360 2,360 2,350 2,350 22,000
1995/09/21 2,310 2,320 2,310 2,320 5,000
1995/09/20 2,450 2,450 2,410 2,410 8,000
1995/09/19 2,450 2,450 2,410 2,450 16,000
1995/09/18 2,500 2,500 2,450 2,450 35,000
1995/09/14 2,500 2,500 2,500 2,500 5,000
1995/09/12 2,500 2,500 2,500 2,500 12,000
1995/09/11 2,510 2,510 2,500 2,500 9,000
1995/09/08 2,500 2,510 2,460 2,500 37,000
1995/09/07 2,440 2,450 2,440 2,450 7,000
1995/09/06 2,390 2,410 2,370 2,410 11,000
1995/09/05 2,410 2,410 2,400 2,410 9,000
1995/09/04 2,450 2,450 2,430 2,430 6,000
1995/09/01 2,370 2,380 2,370 2,370 6,000
1995/08/31 2,300 2,310 2,300 2,310 3,000
1995/08/30 2,260 2,310 2,260 2,310 17,000
1995/08/29 2,250 2,250 2,250 2,250 2,000
1995/08/28 2,250 2,250 2,250 2,250 3,000
1995/08/25 2,280 2,280 2,240 2,240 4,000
1995/08/24 2,290 2,290 2,270 2,270 6,000
1995/08/23 2,290 2,290 2,280 2,280 15,000
1995/08/22 2,290 2,290 2,290 2,290 3,000
1995/08/21 2,290 2,290 2,290 2,290 3,000
1995/08/18 2,290 2,290 2,290 2,290 1,000
1995/08/17 2,440 2,440 2,290 2,290 22,000
1995/08/16 2,210 2,500 2,210 2,470 72,000
1995/08/15 2,120 2,200 2,120 2,190 24,000
1995/08/14 2,070 2,100 2,040 2,100 13,000
1995/08/11 2,010 2,030 2,000 2,030 33,000
1995/08/10 2,000 2,000 1,980 1,980 29,000
1995/08/09 2,000 2,000 2,000 2,000 4,000
1995/08/04 2,020 2,030 1,980 2,000 25,000
1995/08/03 2,030 2,030 2,000 2,020 10,000
1995/08/02 2,020 2,020 2,020 2,020 5,000
1995/07/31 2,000 2,000 2,000 2,000 5,000
1995/07/28 1,980 2,010 1,980 1,990 14,000
1995/07/27 1,940 1,960 1,940 1,960 29,000
1995/07/26 1,860 1,900 1,860 1,880 3,000
1995/07/25 1,910 1,920 1,850 1,860 34,000
1995/07/24 1,910 1,910 1,910 1,910 1,000
1995/07/21 1,860 1,910 1,860 1,910 43,000
1995/07/20 2,090 2,090 2,090 2,090 5,000
1995/07/19 2,150 2,150 2,150 2,150 2,000
1995/07/18 2,160 2,160 2,160 2,160 4,000
1995/07/17 2,170 2,170 2,170 2,170 4,000
1995/07/14 2,100 2,200 2,100 2,200 5,000
1995/07/13 2,100 2,100 2,100 2,100 1,000
1995/07/12 1,990 2,100 1,990 2,100 18,000
1995/07/11 1,910 1,950 1,910 1,950 5,000
1995/07/10 1,910 1,950 1,910 1,910 21,000
1995/07/07 1,880 1,920 1,880 1,900 15,000
1995/07/06 1,870 1,870 1,850 1,870 13,000
1995/07/05 1,890 1,890 1,890 1,890 2,000
1995/07/04 1,890 1,890 1,890 1,890 5,000
1995/06/30 1,850 1,850 1,810 1,850 7,000
1995/06/29 1,850 1,850 1,850 1,850 3,000
1995/06/28 1,840 1,850 1,840 1,850 10,000
1995/06/27 1,830 1,850 1,830 1,850 3,000
1995/06/23 1,850 1,850 1,840 1,850 16,000
1995/06/22 1,850 1,850 1,850 1,850 15,000
1995/06/21 1,850 1,850 1,850 1,850 5,000
1995/06/20 1,840 1,850 1,840 1,850 4,000
1995/06/16 1,800 1,800 1,800 1,800 5,000
1995/06/15 1,830 1,830 1,830 1,830 2,000
1995/06/14 1,800 1,800 1,800 1,800 1,000
1995/06/13 1,800 1,800 1,800 1,800 1,000
1995/06/12 1,850 1,850 1,850 1,850 1,000
1995/06/09 1,870 1,870 1,800 1,850 6,000
1995/06/08 1,900 1,900 1,900 1,900 2,000
1995/06/07 1,920 1,920 1,900 1,900 18,000
1995/06/06 1,930 1,970 1,920 1,920 20,000
1995/06/05 1,950 1,950 1,920 1,920 5,000
1995/06/02 2,030 2,030 2,000 2,010 7,000
1995/06/01 2,000 2,010 1,980 1,980 25,000
1995/05/31 2,010 2,040 2,010 2,040 6,000
1995/05/30 2,000 2,040 2,000 2,040 7,000
1995/05/29 2,000 2,000 2,000 2,000 2,000
1995/05/26 2,060 2,060 2,000 2,000 9,000
1995/05/25 2,150 2,150 2,060 2,060 10,000
1995/05/24 2,150 2,150 2,150 2,150 1,000
1995/05/23 2,260 2,260 2,260 2,260 4,000
1995/05/22 2,260 2,260 2,260 2,260 3,000
1995/05/19 2,250 2,250 2,080 2,100 13,000
1995/05/18 2,310 2,310 2,250 2,250 11,000
1995/05/17 2,270 2,270 2,270 2,270 4,000
1995/05/16 2,300 2,300 2,300 2,300 2,000
1995/05/11 2,300 2,300 2,300 2,300 1,000
1995/05/10 2,310 2,310 2,300 2,300 13,000
1995/05/09 2,310 2,310 2,310 2,310 1,000
1995/05/08 2,430 2,440 2,430 2,440 11,000
1995/05/02 2,420 2,450 2,420 2,430 13,000
1995/04/28 2,330 2,330 2,330 2,330 1,000
1995/04/27 2,300 2,300 2,300 2,300 3,000
1995/04/26 2,330 2,350 2,330 2,350 11,000
1995/04/25 2,350 2,350 2,350 2,350 1,000
1995/04/24 2,380 2,380 2,350 2,370 22,000
1995/04/21 2,340 2,350 2,340 2,350 13,000
1995/04/20 2,380 2,380 2,350 2,350 4,000
1995/04/18 2,320 2,320 2,320 2,320 5,000
1995/04/17 2,320 2,320 2,320 2,320 1,000
1995/04/14 2,320 2,320 2,320 2,320 3,000
1995/04/13 2,380 2,380 2,320 2,320 9,000
1995/04/12 2,370 2,370 2,370 2,370 6,000
1995/04/10 2,560 2,560 2,520 2,520 3,000
1995/04/07 2,560 2,560 2,540 2,560 14,000
1995/04/06 2,540 2,540 2,540 2,540 11,000
1995/04/05 2,500 2,510 2,500 2,500 7,000
1995/04/04 2,450 2,480 2,450 2,480 11,000
1995/04/03 2,420 2,420 2,390 2,390 21,000
1995/03/31 2,350 2,400 2,350 2,400 13,000
1995/03/30 2,320 2,330 2,320 2,330 6,000
1995/03/29 2,340 2,340 2,330 2,340 11,000
1995/03/28 2,340 2,340 2,340 2,340 4,000
1995/03/27 2,350 2,350 2,350 2,350 3,000
1995/03/24 2,380 2,380 2,350 2,350 7,000
1995/03/23 2,440 2,440 2,440 2,440 3,000
1995/03/22 2,500 2,500 2,500 2,500 2,000
1995/03/20 2,430 2,430 2,420 2,420 3,000
1995/03/17 2,420 2,420 2,380 2,420 27,000
1995/03/16 2,420 2,420 2,420 2,420 1,000
1995/03/15 2,420 2,420 2,420 2,420 2,000
1995/03/14 2,490 2,520 2,490 2,520 6,000
1995/03/10 2,420 2,460 2,420 2,460 7,000
1995/03/09 2,460 2,460 2,400 2,410 30,000
1995/03/08 2,470 2,470 2,460 2,460 12,000
1995/03/07 2,540 2,540 2,500 2,530 11,000
1995/03/06 2,540 2,540 2,490 2,500 7,000
1995/03/03 2,540 2,540 2,540 2,540 2,000
1995/03/02 2,600 2,600 2,600 2,600 6,000
1995/03/01 2,460 2,460 2,460 2,460 38,000
1995/02/28 2,460 2,500 2,460 2,500 4,000
1995/02/27 2,460 2,460 2,460 2,460 18,000
1995/02/24 2,560 2,560 2,550 2,550 7,000
1995/02/23 2,600 2,610 2,550 2,550 36,000
1995/02/22 2,600 2,600 2,600 2,600 7,000
1995/02/21 2,740 2,740 2,680 2,680 7,000
1995/02/20 2,720 2,720 2,680 2,680 2,000
1995/02/17 2,690 2,690 2,650 2,660 8,000
1995/02/16 2,700 2,700 2,700 2,700 1,000
1995/02/15 2,790 2,800 2,790 2,800 21,000
1995/02/14 2,810 2,810 2,800 2,800 11,000
1995/02/13 2,820 2,820 2,810 2,810 40,000
1995/02/10 2,860 2,880 2,800 2,800 66,000
1995/02/09 2,840 2,880 2,790 2,880 39,000
1995/02/08 2,920 2,930 2,890 2,900 17,000
1995/02/07 2,980 2,980 2,940 2,970 101,000
1995/02/06 2,960 2,980 2,920 2,980 46,000
1995/02/03 3,000 3,010 2,980 2,980 13,000
1995/02/02 3,030 3,050 2,990 3,000 89,000
1995/02/01 3,000 3,020 2,960 3,000 134,000
1995/01/31 3,050 3,090 2,920 3,020 336,000
1995/01/30 2,930 3,040 2,930 3,040 205,000
1995/01/27 2,890 2,950 2,820 2,950 48,000
1995/01/26 2,960 2,960 2,900 2,910 403,000
1995/01/25 2,960 2,990 2,910 2,950 199,000
1995/01/24 2,850 2,970 2,820 2,900 142,000
1995/01/23 2,890 2,920 2,820 2,830 81,000
1995/01/20 2,870 2,910 2,850 2,850 176,000
1995/01/19 2,890 2,930 2,800 2,870 228,000
1995/01/18 2,920 2,920 2,920 2,920 136,000
1995/01/13 2,500 2,550 2,500 2,550 89,000
1995/01/12 2,480 2,520 2,470 2,500 5,000
1995/01/11 2,520 2,520 2,520 2,520 1,000
1995/01/10 2,500 2,500 2,500 2,500 1,000
1995/01/09 2,500 2,500 2,500 2,500 1,000
1995/01/06 2,550 2,550 2,550 2,550 4,000
1995/01/05 2,540 2,540 2,540 2,540 3,000
1995/01/04 2,490 2,500 2,490 2,500 2,000

このページの先頭へ