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
2007/12/28 1,740 1,850 1,730 1,850 13,500
2007/12/27 1,710 1,715 1,677 1,710 6,200
2007/12/26 1,720 1,720 1,705 1,711 23,300
2007/12/25 1,740 1,740 1,735 1,736 11,600
2007/12/21 1,700 1,730 1,690 1,710 19,700
2007/12/20 1,750 1,750 1,735 1,740 14,000
2007/12/19 1,788 1,788 1,710 1,746 13,200
2007/12/18 1,790 1,800 1,730 1,790 13,200
2007/12/17 1,820 1,825 1,805 1,819 1,500
2007/12/14 1,851 1,851 1,827 1,827 3,400
2007/12/13 1,879 1,879 1,790 1,825 10,500
2007/12/12 1,790 1,948 1,785 1,899 25,700
2007/12/11 1,745 1,810 1,742 1,777 23,500
2007/12/10 1,611 1,850 1,611 1,740 20,100
2007/12/07 1,610 1,650 1,600 1,610 8,700
2007/12/06 1,610 1,610 1,595 1,600 19,200
2007/12/05 1,620 1,620 1,599 1,599 4,900
2007/12/04 1,625 1,625 1,620 1,620 1,000
2007/12/03 1,625 1,625 1,625 1,625 400
2007/11/30 1,580 1,625 1,580 1,625 21,300
2007/11/29 1,581 1,581 1,522 1,580 13,900
2007/11/28 1,632 1,632 1,575 1,581 28,000
2007/11/27 1,632 1,632 1,620 1,632 22,400
2007/11/26 1,690 1,700 1,689 1,690 7,600
2007/11/22 1,690 1,710 1,681 1,690 3,200
2007/11/21 1,683 1,690 1,676 1,681 7,000
2007/11/20 1,695 1,697 1,680 1,683 16,400
2007/11/19 1,700 1,702 1,695 1,695 9,000
2007/11/16 1,699 1,760 1,696 1,700 21,700
2007/11/15 1,620 1,700 1,620 1,700 7,700
2007/11/14 1,620 1,630 1,610 1,610 23,000
2007/11/13 1,600 1,600 1,550 1,595 5,500
2007/11/12 1,620 1,630 1,590 1,605 5,800
2007/11/09 1,660 1,665 1,640 1,650 2,600
2007/11/08 1,610 1,699 1,610 1,660 25,400
2007/11/07 1,700 1,703 1,680 1,700 11,700
2007/11/06 1,685 1,701 1,685 1,700 12,100
2007/11/05 1,760 1,770 1,660 1,685 10,000
2007/11/02 1,690 1,730 1,690 1,730 19,800
2007/11/01 1,705 1,715 1,690 1,690 12,100
2007/10/31 1,700 1,715 1,690 1,705 50,200
2007/10/30 1,639 1,730 1,620 1,700 42,400
2007/10/29 1,620 1,630 1,575 1,615 32,100
2007/10/26 1,690 1,690 1,597 1,601 18,100
2007/10/25 1,730 1,730 1,691 1,692 31,400
2007/10/24 1,720 1,760 1,710 1,725 13,600
2007/10/23 1,820 1,825 1,670 1,720 16,900
2007/10/22 1,849 1,850 1,811 1,814 6,600
2007/10/19 1,900 1,900 1,835 1,850 15,800
2007/10/18 1,900 1,900 1,855 1,855 12,900
2007/10/17 1,950 1,951 1,920 1,921 4,100
2007/10/16 1,977 1,977 1,970 1,971 3,100
2007/10/15 1,989 1,990 1,975 1,976 7,800
2007/10/12 1,990 1,990 1,980 1,989 8,100
2007/10/11 1,991 2,000 1,991 1,994 3,600
2007/10/10 1,990 2,005 1,990 1,995 2,600
2007/10/09 2,010 2,010 2,000 2,005 6,100
2007/10/05 2,020 2,020 2,010 2,010 2,400
2007/10/04 2,030 2,080 2,005 2,005 2,700
2007/10/03 2,040 2,045 1,980 2,010 3,700
2007/10/02 2,095 2,095 2,020 2,050 6,800
2007/10/01 2,000 2,080 2,000 2,040 3,900
2007/09/28 2,050 2,050 1,950 2,000 3,400
2007/09/27 2,060 2,060 1,980 2,035 6,300
2007/09/26 2,050 2,050 2,005 2,050 3,400
2007/09/25 2,065 2,065 2,055 2,055 3,100
2007/09/21 2,060 2,100 2,060 2,065 3,800
2007/09/20 2,150 2,155 2,040 2,060 6,400
2007/09/19 2,180 2,180 2,150 2,150 5,200
2007/09/18 2,165 2,170 2,155 2,165 4,900
2007/09/14 2,145 2,260 2,145 2,165 18,900
2007/09/13 2,160 2,180 2,105 2,105 5,600
2007/09/12 2,180 2,200 2,160 2,200 2,100
2007/09/11 2,180 2,190 2,180 2,180 700
2007/09/10 2,120 2,195 2,120 2,180 2,100
2007/09/07 2,170 2,215 2,150 2,200 1,000
2007/09/06 2,250 2,250 2,135 2,170 2,100
2007/09/05 2,280 2,300 2,210 2,210 4,400
2007/09/04 2,280 2,280 2,200 2,210 1,900
2007/09/03 2,295 2,295 2,280 2,295 3,200
2007/08/31 2,250 2,295 2,245 2,275 7,100
2007/08/30 2,190 2,265 2,185 2,225 7,900
2007/08/29 2,255 2,260 2,070 2,070 13,100
2007/08/28 2,255 2,275 2,255 2,255 2,800
2007/08/27 2,250 2,265 2,250 2,255 2,100
2007/08/24 2,200 2,250 2,200 2,245 7,500
2007/08/23 2,180 2,245 2,150 2,200 14,800
2007/08/22 2,150 2,150 2,080 2,080 12,300
2007/08/21 2,250 2,250 2,110 2,115 19,800
2007/08/20 2,220 2,325 2,160 2,280 40,500
2007/08/17 2,220 2,235 2,200 2,220 12,000
2007/08/16 2,300 2,320 2,250 2,290 17,800
2007/08/15 2,300 2,305 2,285 2,285 7,800
2007/08/14 2,300 2,320 2,300 2,305 35,600
2007/08/13 2,300 2,300 2,260 2,290 7,200
2007/08/10 2,110 2,350 2,090 2,325 37,200
2007/08/09 2,290 2,300 2,050 2,150 49,900
2007/08/08 2,425 2,450 2,310 2,450 24,200
2007/08/07 2,490 2,500 2,450 2,460 14,900
2007/08/06 2,480 2,480 2,355 2,400 7,500
2007/08/03 2,385 2,480 2,380 2,480 6,300
2007/08/02 2,400 2,430 2,360 2,380 4,800
2007/08/01 2,395 2,465 2,355 2,370 2,300
2007/07/31 2,250 2,390 2,250 2,350 12,500
2007/07/30 2,200 2,205 2,155 2,195 4,400
2007/07/27 2,255 2,300 2,190 2,200 15,600
2007/07/26 2,335 2,390 2,335 2,350 7,600
2007/07/25 2,445 2,450 2,400 2,450 4,900
2007/07/24 2,450 2,490 2,450 2,470 18,300
2007/07/23 2,370 2,480 2,365 2,450 21,000
2007/07/20 2,350 2,395 2,350 2,360 15,700
2007/07/19 2,450 2,450 2,385 2,385 7,200
2007/07/18 2,485 2,490 2,460 2,465 8,800
2007/07/17 2,525 2,530 2,490 2,500 56,500
2007/07/13 2,510 2,515 2,490 2,510 41,100
2007/07/12 2,500 2,510 2,495 2,510 38,000
2007/07/11 2,505 2,505 2,495 2,500 29,200
2007/07/10 2,500 2,510 2,495 2,505 24,500
2007/07/09 2,500 2,505 2,475 2,505 21,700
2007/07/06 2,520 2,520 2,480 2,500 20,600
2007/07/05 2,510 2,525 2,450 2,520 16,100
2007/07/04 2,515 2,515 2,490 2,500 22,300
2007/07/03 2,490 2,515 2,480 2,515 23,600
2007/07/02 2,510 2,515 2,480 2,505 26,900
2007/06/29 2,465 2,550 2,465 2,515 19,700
2007/06/28 2,560 2,560 2,465 2,465 6,100
2007/06/27 2,500 2,565 2,490 2,560 8,700
2007/06/26 2,505 2,540 2,470 2,525 7,500
2007/06/25 2,495 2,585 2,470 2,560 13,500
2007/06/22 2,550 2,550 2,500 2,525 8,700
2007/06/21 2,550 2,600 2,500 2,590 13,800
2007/06/20 2,560 2,660 2,550 2,600 52,700
2007/06/19 2,500 2,530 2,470 2,525 33,600
2007/06/18 2,380 2,500 2,380 2,500 35,600
2007/06/15 2,340 2,395 2,315 2,355 13,000
2007/06/14 2,305 2,310 2,295 2,300 15,000
2007/06/13 2,255 2,350 2,210 2,305 22,300
2007/06/12 2,225 2,290 2,215 2,255 23,100
2007/06/11 2,165 2,230 2,155 2,185 18,300
2007/06/08 2,170 2,180 2,125 2,165 12,600
2007/06/07 2,260 2,280 2,180 2,215 57,400
2007/06/06 2,300 2,320 2,280 2,300 17,200
2007/06/05 2,290 2,355 2,260 2,335 32,100
2007/06/04 2,270 2,365 2,250 2,350 26,700
2007/06/01 2,260 2,360 2,260 2,345 43,300
2007/05/31 2,235 2,275 2,230 2,260 29,200
2007/05/30 2,200 2,275 2,200 2,235 8,600
2007/05/29 2,200 2,280 2,195 2,280 27,500
2007/05/28 2,150 2,190 2,150 2,190 23,100
2007/05/25 2,010 2,150 2,000 2,150 20,000
2007/05/24 2,040 2,080 2,025 2,050 17,700
2007/05/23 2,030 2,100 2,030 2,060 24,500
2007/05/22 1,997 2,040 1,997 2,030 17,400
2007/05/21 2,005 2,020 1,950 1,997 8,000
2007/05/18 2,000 2,015 1,986 1,989 8,800
2007/05/17 2,040 2,040 2,005 2,015 6,100
2007/05/16 2,025 2,045 2,005 2,030 9,400
2007/05/15 2,030 2,050 2,020 2,050 29,700
2007/05/14 2,040 2,040 1,980 2,025 32,100
2007/05/11 1,900 2,070 1,900 2,020 40,200
2007/05/10 1,881 1,918 1,881 1,902 8,300
2007/05/09 1,893 1,899 1,870 1,877 1,900
2007/05/08 1,905 1,910 1,880 1,893 11,000
2007/05/07 1,905 1,910 1,899 1,905 20,900
2007/05/02 1,903 1,918 1,893 1,905 16,500
2007/05/01 1,880 1,910 1,880 1,903 37,900
2007/04/27 1,860 1,900 1,854 1,876 13,900
2007/04/26 1,851 1,880 1,851 1,860 4,600
2007/04/25 1,890 1,898 1,806 1,850 30,100
2007/04/24 1,900 1,905 1,891 1,897 5,900
2007/04/23 1,901 1,920 1,891 1,900 7,000
2007/04/20 1,951 1,960 1,895 1,901 12,500
2007/04/19 1,960 1,960 1,915 1,951 11,000
2007/04/18 1,940 1,957 1,900 1,940 4,300
2007/04/17 1,955 1,962 1,920 1,940 5,600
2007/04/16 1,982 1,991 1,950 1,951 14,100
2007/04/13 1,968 1,970 1,952 1,952 4,300
2007/04/12 1,971 1,985 1,969 1,971 4,500
2007/04/11 1,994 2,000 1,970 1,997 15,500
2007/04/10 1,965 1,970 1,963 1,964 15,700
2007/04/09 1,991 1,991 1,965 1,970 21,700
2007/04/06 1,969 1,991 1,969 1,991 4,500
2007/04/05 1,970 1,978 1,965 1,969 5,200
2007/04/04 1,975 1,979 1,950 1,960 10,900
2007/04/03 2,020 2,020 1,980 1,995 24,900
2007/04/02 1,987 2,005 1,987 1,988 3,200
2007/03/30 2,000 2,030 2,000 2,010 3,500
2007/03/29 2,015 2,025 2,000 2,000 5,400
2007/03/28 2,020 2,020 1,965 2,015 5,200
2007/03/27 2,020 2,030 2,000 2,020 5,200
2007/03/26 1,980 2,025 1,980 2,025 10,400
2007/03/23 1,990 1,990 1,921 1,951 14,100
2007/03/22 1,998 2,005 1,950 1,990 49,100
2007/03/20 2,000 2,025 1,997 1,997 13,500
2007/03/19 2,015 2,045 1,990 1,994 11,700
2007/03/16 2,000 2,055 1,997 2,025 13,800
2007/03/15 1,980 1,999 1,970 1,999 8,800
2007/03/14 1,970 2,000 1,960 1,973 6,400
2007/03/13 1,990 1,999 1,970 1,976 4,600
2007/03/12 1,960 1,989 1,960 1,989 2,000
2007/03/09 1,995 1,995 1,962 1,963 4,400
2007/03/08 2,020 2,020 1,966 1,968 5,100
2007/03/07 1,995 2,015 1,970 2,000 2,700
2007/03/06 1,952 1,990 1,940 1,950 30,100
2007/03/05 2,000 2,000 1,950 1,950 14,600
2007/03/02 1,973 2,010 1,936 2,010 17,500
2007/03/01 2,035 2,035 1,992 2,025 14,400
2007/02/28 1,962 2,035 1,951 2,035 26,900
2007/02/27 2,065 2,100 2,040 2,055 36,800
2007/02/26 2,015 2,075 1,993 2,055 39,300
2007/02/23 1,950 2,025 1,911 1,988 44,800
2007/02/22 1,940 1,955 1,930 1,955 50,300
2007/02/21 1,896 1,910 1,884 1,910 18,800
2007/02/20 1,915 1,925 1,878 1,895 63,000
2007/02/19 1,910 1,955 1,890 1,930 73,700
2007/02/16 1,920 1,930 1,901 1,912 32,800
2007/02/15 1,909 1,945 1,890 1,934 36,300
2007/02/14 1,902 1,919 1,875 1,909 67,000
2007/02/13 1,900 1,965 1,840 1,890 266,400
2007/02/09 1,889 1,929 1,800 1,842 288,000
2007/02/08 1,950 1,950 1,860 1,867 63,300
2007/02/07 2,005 2,010 1,961 1,963 37,200
2007/02/06 2,135 2,140 2,050 2,075 9,300
2007/02/05 2,115 2,180 2,085 2,135 16,300
2007/02/02 2,135 2,155 2,100 2,115 7,900
2007/02/01 2,035 2,185 2,035 2,155 17,200
2007/01/31 2,100 2,120 2,030 2,095 48,000
2007/01/30 2,100 2,100 2,000 2,100 42,300
2007/01/29 2,155 2,155 2,100 2,100 17,500
2007/01/26 2,165 2,165 2,100 2,150 9,900
2007/01/25 2,230 2,230 2,190 2,220 4,200
2007/01/24 2,230 2,235 2,200 2,230 6,000
2007/01/23 2,200 2,200 2,195 2,200 9,800
2007/01/22 2,200 2,200 2,190 2,195 10,200
2007/01/19 2,200 2,210 2,180 2,200 8,900
2007/01/18 2,225 2,225 2,200 2,220 3,800
2007/01/17 2,200 2,230 2,180 2,225 12,800
2007/01/16 2,185 2,205 2,180 2,180 11,900
2007/01/15 2,185 2,210 2,180 2,200 13,200
2007/01/12 2,190 2,220 2,155 2,180 9,600
2007/01/11 2,140 2,200 2,120 2,200 20,300
2007/01/10 2,100 2,125 2,080 2,100 16,800
2007/01/09 2,080 2,190 2,050 2,150 26,600
2007/01/05 2,100 2,100 2,045 2,090 8,300
2007/01/04 2,175 2,185 2,135 2,135 5,600

このページの先頭へ