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
2013/12/30 2,650 2,680 2,627 2,660 80,900
2013/12/27 2,640 2,650 2,604 2,650 51,700
2013/12/26 2,600 2,640 2,570 2,626 75,800
2013/12/25 2,551 2,609 2,551 2,583 138,900
2013/12/24 2,612 2,650 2,561 2,570 139,800
2013/12/20 2,645 2,650 2,616 2,634 140,100
2013/12/19 2,630 2,650 2,620 2,643 158,800
2013/12/18 2,597 2,633 2,580 2,608 150,100
2013/12/17 2,512 2,630 2,512 2,621 192,400
2013/12/16 2,600 2,603 2,522 2,526 62,200
2013/12/13 2,594 2,617 2,568 2,593 125,200
2013/12/12 2,571 2,618 2,566 2,603 158,800
2013/12/11 2,550 2,600 2,534 2,573 150,700
2013/12/10 2,506 2,558 2,486 2,529 101,300
2013/12/09 2,554 2,559 2,495 2,508 61,600
2013/12/06 2,510 2,545 2,487 2,517 70,800
2013/12/05 2,510 2,584 2,510 2,529 138,200
2013/12/04 2,600 2,615 2,558 2,558 95,800
2013/12/03 2,630 2,649 2,615 2,615 74,600
2013/12/02 2,594 2,650 2,584 2,639 109,400
2013/11/29 2,550 2,590 2,547 2,584 187,900
2013/11/28 2,573 2,575 2,537 2,546 111,800
2013/11/27 2,556 2,590 2,536 2,551 104,700
2013/11/26 2,500 2,590 2,499 2,584 268,900
2013/11/25 2,480 2,538 2,480 2,515 142,000
2013/11/22 2,484 2,525 2,461 2,474 153,100
2013/11/21 2,490 2,510 2,446 2,455 132,300
2013/11/20 2,502 2,530 2,478 2,491 145,900
2013/11/19 2,450 2,500 2,441 2,493 103,100
2013/11/18 2,511 2,556 2,476 2,491 223,600
2013/11/15 2,505 2,625 2,505 2,517 331,800
2013/11/14 2,689 2,693 2,525 2,555 371,800
2013/11/13 2,589 2,677 2,588 2,668 115,500
2013/11/12 2,592 2,609 2,537 2,564 122,000
2013/11/11 2,610 2,638 2,563 2,573 69,700
2013/11/08 2,590 2,640 2,582 2,590 70,500
2013/11/07 2,690 2,690 2,631 2,634 58,000
2013/11/06 2,605 2,688 2,600 2,663 95,200
2013/11/05 2,637 2,686 2,600 2,622 131,100
2013/11/01 2,654 2,677 2,588 2,607 93,400
2013/10/31 2,745 2,759 2,634 2,650 170,100
2013/10/30 2,772 2,794 2,714 2,726 289,700
2013/10/29 2,770 2,772 2,708 2,743 103,300
2013/10/28 2,780 2,789 2,724 2,769 119,600
2013/10/25 2,767 2,794 2,753 2,764 180,800
2013/10/24 2,663 2,739 2,663 2,734 91,600
2013/10/23 2,740 2,748 2,658 2,663 128,600
2013/10/22 2,781 2,781 2,724 2,745 66,000
2013/10/21 2,789 2,799 2,764 2,781 54,900
2013/10/18 2,748 2,798 2,742 2,779 98,700
2013/10/17 2,740 2,750 2,710 2,740 57,200
2013/10/16 2,722 2,738 2,683 2,690 37,000
2013/10/15 2,781 2,785 2,718 2,733 57,300
2013/10/11 2,720 2,795 2,712 2,766 135,000
2013/10/10 2,673 2,753 2,658 2,685 141,200
2013/10/09 2,579 2,665 2,574 2,623 120,800
2013/10/08 2,550 2,667 2,549 2,625 132,100
2013/10/07 2,593 2,600 2,505 2,578 114,700
2013/10/04 2,641 2,642 2,550 2,579 161,700
2013/10/03 2,645 2,715 2,645 2,691 160,400
2013/10/02 2,737 2,777 2,650 2,672 94,100
2013/10/01 2,740 2,809 2,722 2,727 117,900
2013/09/30 2,754 2,798 2,680 2,739 142,600
2013/09/27 2,763 2,810 2,740 2,804 147,300
2013/09/26 2,701 2,780 2,680 2,766 119,300
2013/09/25 2,829 2,829 2,721 2,732 241,000
2013/09/24 2,744 2,880 2,719 2,839 425,800
2013/09/20 2,700 2,738 2,677 2,722 192,600
2013/09/19 2,637 2,700 2,626 2,700 155,800
2013/09/18 2,584 2,648 2,565 2,578 95,200
2013/09/17 2,615 2,690 2,570 2,597 177,800
2013/09/13 2,526 2,580 2,511 2,575 143,400
2013/09/12 2,515 2,551 2,480 2,515 82,200
2013/09/11 2,599 2,624 2,525 2,555 138,400
2013/09/10 2,431 2,619 2,420 2,583 304,100
2013/09/09 2,377 2,448 2,365 2,448 142,900
2013/09/06 2,334 2,340 2,252 2,272 98,300
2013/09/05 2,360 2,370 2,236 2,333 111,300
2013/09/04 2,277 2,376 2,265 2,376 296,500
2013/09/03 2,227 2,277 2,227 2,265 104,000
2013/09/02 2,139 2,216 2,105 2,174 191,000
2013/08/30 2,129 2,190 2,127 2,148 210,400
2013/08/29 2,252 2,259 2,096 2,096 507,000
2013/08/28 2,240 2,300 2,220 2,249 192,100
2013/08/27 2,268 2,285 2,266 2,281 151,300
2013/08/26 2,280 2,297 2,257 2,270 183,200
2013/08/23 2,220 2,268 2,215 2,231 169,900
2013/08/22 2,155 2,220 2,153 2,203 127,900
2013/08/21 2,205 2,210 2,148 2,185 109,200
2013/08/20 2,168 2,213 2,161 2,176 109,800
2013/08/19 2,155 2,176 2,133 2,168 62,500
2013/08/16 2,157 2,174 2,126 2,154 96,200
2013/08/15 2,178 2,180 2,152 2,161 85,000
2013/08/14 2,205 2,206 2,159 2,178 111,500
2013/08/13 2,208 2,214 2,157 2,199 79,700
2013/08/12 2,045 2,219 2,036 2,189 224,000
2013/08/09 2,190 2,214 2,187 2,195 86,900
2013/08/08 2,176 2,220 2,156 2,170 82,600
2013/08/07 2,199 2,234 2,168 2,170 129,900
2013/08/06 2,226 2,230 2,202 2,220 105,300
2013/08/05 2,166 2,230 2,166 2,206 168,900
2013/08/02 2,094 2,182 2,094 2,162 58,500
2013/08/01 2,038 2,099 2,006 2,089 101,200
2013/07/31 2,077 2,084 2,040 2,059 50,700
2013/07/30 2,057 2,088 2,039 2,070 43,800
2013/07/29 2,155 2,155 2,046 2,057 82,100
2013/07/26 2,129 2,157 2,115 2,155 42,300
2013/07/25 2,180 2,196 2,141 2,157 58,100
2013/07/24 2,172 2,200 2,102 2,185 53,200
2013/07/23 2,147 2,192 2,121 2,172 63,200
2013/07/22 2,201 2,237 2,167 2,168 43,200
2013/07/19 2,246 2,246 2,157 2,200 74,700
2013/07/18 2,217 2,263 2,200 2,238 60,400
2013/07/17 2,285 2,285 2,166 2,236 110,300
2013/07/16 2,399 2,399 1,940 2,285 143,200
2013/07/12 2,300 2,359 2,288 2,350 141,900
2013/07/11 2,200 2,300 2,198 2,289 131,400
2013/07/10 2,210 2,245 2,192 2,218 71,700
2013/07/09 2,208 2,237 2,173 2,207 72,700
2013/07/08 2,240 2,280 2,158 2,190 130,400
2013/07/05 2,132 2,200 2,132 2,200 77,700
2013/07/04 2,158 2,195 2,101 2,131 70,600
2013/07/03 2,179 2,200 2,128 2,157 100,100
2013/07/02 2,100 2,175 2,080 2,175 175,700
2013/07/01 1,984 2,082 1,980 2,075 114,100
2013/06/28 1,910 1,984 1,902 1,984 67,300
2013/06/27 1,876 1,890 1,800 1,880 34,300
2013/06/26 1,945 1,950 1,855 1,856 39,000
2013/06/25 1,978 1,980 1,845 1,944 79,300
2013/06/24 1,989 1,998 1,944 1,978 37,100
2013/06/21 1,900 1,972 1,900 1,972 57,400
2013/06/20 1,945 1,986 1,924 1,967 38,300
2013/06/19 1,973 2,000 1,932 1,955 58,000
2013/06/18 1,919 1,971 1,888 1,964 46,800
2013/06/17 1,874 1,914 1,852 1,891 33,600
2013/06/14 1,910 1,920 1,851 1,851 31,100
2013/06/13 1,907 1,922 1,851 1,860 46,200
2013/06/12 1,918 1,983 1,900 1,964 50,900
2013/06/11 1,919 1,959 1,900 1,958 51,800
2013/06/10 1,950 1,960 1,888 1,905 80,700
2013/06/07 1,800 1,863 1,777 1,809 106,400
2013/06/06 1,970 1,991 1,855 1,920 136,000
2013/06/05 2,095 2,141 2,015 2,015 82,800
2013/06/04 2,021 2,100 1,996 2,100 88,800
2013/06/03 2,016 2,159 2,002 2,058 121,400
2013/05/31 2,115 2,135 2,018 2,066 109,200
2013/05/30 2,170 2,197 2,045 2,098 110,600
2013/05/29 2,160 2,195 2,132 2,190 91,800
2013/05/28 2,000 2,140 1,998 2,125 88,500
2013/05/27 2,051 2,064 1,980 2,041 80,300
2013/05/24 2,120 2,205 1,990 2,113 143,400
2013/05/23 2,289 2,296 2,076 2,113 159,700
2013/05/22 2,311 2,316 2,252 2,280 127,000
2013/05/21 2,328 2,349 2,238 2,261 144,400
2013/05/20 2,200 2,328 2,180 2,318 205,800
2013/05/17 2,000 2,194 1,951 2,141 206,900
2013/05/16 2,060 2,100 1,911 2,036 231,800
2013/05/15 2,290 2,290 2,070 2,120 188,600
2013/05/14 2,350 2,350 2,209 2,213 138,500
2013/05/13 2,378 2,389 2,351 2,352 53,900
2013/05/10 2,384 2,431 2,331 2,362 100,800
2013/05/09 2,560 2,561 2,368 2,384 188,900
2013/05/08 2,300 2,425 2,285 2,369 138,000
2013/05/07 2,180 2,268 2,171 2,267 105,700
2013/05/02 2,130 2,163 2,111 2,150 102,800
2013/05/01 2,135 2,173 2,120 2,130 47,800
2013/04/30 2,070 2,133 2,070 2,114 42,500
2013/04/26 2,126 2,130 2,063 2,069 73,500
2013/04/25 2,100 2,160 2,100 2,118 123,900
2013/04/24 2,040 2,081 2,020 2,063 64,400
2013/04/23 2,000 2,045 1,999 2,044 116,000
2013/04/22 1,950 1,996 1,944 1,996 66,400
2013/04/19 1,905 1,957 1,905 1,949 47,200
2013/04/18 1,932 1,945 1,918 1,920 47,700
2013/04/17 1,934 1,947 1,918 1,945 37,100
2013/04/16 1,900 1,936 1,880 1,921 46,300
2013/04/15 1,940 1,969 1,922 1,945 58,600
2013/04/12 1,936 1,975 1,936 1,966 78,500
2013/04/11 1,950 1,950 1,912 1,936 106,200
2013/04/10 1,900 1,926 1,893 1,926 141,000
2013/04/09 1,870 1,875 1,826 1,872 69,600
2013/04/08 1,800 1,865 1,800 1,845 85,400
2013/04/05 1,731 1,778 1,717 1,767 103,400
2013/04/04 1,677 1,717 1,649 1,717 53,600
2013/04/03 1,688 1,694 1,646 1,690 52,900
2013/04/02 1,552 1,676 1,543 1,639 67,900
2013/04/01 1,700 1,700 1,632 1,632 60,100
2013/03/29 1,717 1,717 1,690 1,700 60,200
2013/03/28 1,728 1,740 1,684 1,713 93,300
2013/03/27 1,680 1,750 1,680 1,750 72,300
2013/03/26 1,665 1,696 1,658 1,680 64,200
2013/03/25 1,700 1,726 1,663 1,672 60,500
2013/03/22 1,690 1,728 1,663 1,671 83,300
2013/03/21 1,735 1,735 1,702 1,730 66,900
2013/03/19 1,724 1,749 1,720 1,723 55,000
2013/03/18 1,745 1,745 1,704 1,730 63,600
2013/03/15 1,720 1,738 1,667 1,709 152,200
2013/03/14 1,660 1,700 1,640 1,700 132,200
2013/03/13 1,571 1,660 1,554 1,625 178,800
2013/03/12 1,605 1,615 1,558 1,581 62,200
2013/03/11 1,505 1,612 1,505 1,598 164,200
2013/03/08 1,481 1,494 1,474 1,493 18,500
2013/03/07 1,497 1,497 1,465 1,481 17,500
2013/03/06 1,482 1,490 1,461 1,477 56,300
2013/03/05 1,460 1,488 1,450 1,476 77,900
2013/03/04 1,430 1,452 1,422 1,440 55,100
2013/03/01 1,407 1,413 1,396 1,409 44,500
2013/02/28 1,405 1,430 1,388 1,407 41,300
2013/02/27 1,390 1,410 1,353 1,404 30,300
2013/02/26 1,384 1,407 1,370 1,389 18,500
2013/02/25 1,405 1,435 1,384 1,409 38,100
2013/02/22 1,400 1,400 1,340 1,383 61,100
2013/02/21 1,400 1,422 1,394 1,409 110,100
2013/02/20 1,345 1,400 1,345 1,386 94,200
2013/02/19 1,298 1,343 1,295 1,335 89,500
2013/02/18 1,219 1,300 1,218 1,290 46,300
2013/02/15 1,263 1,263 1,217 1,247 35,100
2013/02/14 1,292 1,292 1,233 1,248 88,100
2013/02/13 1,340 1,340 1,305 1,312 31,300
2013/02/12 1,362 1,395 1,322 1,340 53,000
2013/02/08 1,389 1,400 1,380 1,390 30,900
2013/02/07 1,393 1,393 1,370 1,374 20,200
2013/02/06 1,390 1,396 1,384 1,394 25,600
2013/02/05 1,389 1,397 1,378 1,392 21,000
2013/02/04 1,369 1,397 1,368 1,394 33,000
2013/02/01 1,358 1,360 1,350 1,355 24,000
2013/01/31 1,335 1,357 1,332 1,348 45,000
2013/01/30 1,334 1,355 1,324 1,328 38,900
2013/01/29 1,300 1,333 1,299 1,321 51,200
2013/01/28 1,291 1,304 1,271 1,300 69,200
2013/01/25 1,275 1,298 1,267 1,277 42,300
2013/01/24 1,213 1,275 1,210 1,261 32,400
2013/01/23 1,266 1,267 1,246 1,258 40,100
2013/01/22 1,285 1,290 1,245 1,266 39,500
2013/01/21 1,286 1,288 1,248 1,285 27,500
2013/01/18 1,297 1,297 1,260 1,286 16,900
2013/01/17 1,256 1,276 1,217 1,255 40,700
2013/01/16 1,291 1,294 1,260 1,263 43,000
2013/01/15 1,305 1,310 1,278 1,294 38,000
2013/01/11 1,295 1,319 1,295 1,298 32,500
2013/01/10 1,307 1,319 1,295 1,301 30,200
2013/01/09 1,268 1,307 1,268 1,296 31,300
2013/01/08 1,288 1,351 1,282 1,291 71,300
2013/01/07 1,257 1,330 1,257 1,310 165,700
2013/01/04 1,250 1,250 1,224 1,233 74,000

このページの先頭へ