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
2016/12/30 3,680 3,680 3,580 3,590 59,700
2016/12/29 3,655 3,720 3,625 3,680 107,700
2016/12/28 3,610 3,695 3,580 3,665 103,000
2016/12/27 3,600 3,670 3,570 3,590 107,500
2016/12/26 3,595 3,630 3,570 3,605 104,400
2016/12/22 3,535 3,565 3,480 3,540 146,400
2016/12/21 3,515 3,600 3,475 3,490 141,200
2016/12/20 3,420 3,465 3,375 3,465 66,500
2016/12/19 3,455 3,455 3,390 3,420 48,700
2016/12/16 3,400 3,460 3,395 3,455 94,900
2016/12/15 3,290 3,380 3,275 3,365 86,900
2016/12/14 3,295 3,305 3,250 3,275 48,500
2016/12/13 3,250 3,290 3,180 3,280 89,500
2016/12/12 3,185 3,255 3,160 3,250 107,300
2016/12/09 3,060 3,140 3,060 3,140 72,600
2016/12/08 3,100 3,115 3,025 3,090 56,300
2016/12/07 3,035 3,075 2,995 3,075 56,700
2016/12/06 3,025 3,040 2,990 3,005 74,500
2016/12/05 2,979 2,983 2,938 2,972 54,100
2016/12/02 2,995 3,025 2,968 2,990 47,600
2016/12/01 3,065 3,075 3,005 3,030 80,100
2016/11/30 2,988 3,070 2,972 3,060 71,500
2016/11/29 2,985 2,994 2,948 2,988 44,700
2016/11/28 2,959 3,010 2,946 2,995 38,500
2016/11/25 3,010 3,030 2,934 2,959 76,900
2016/11/24 3,065 3,065 2,963 2,989 39,400
2016/11/22 2,954 3,030 2,951 3,010 59,900
2016/11/21 2,983 2,994 2,894 2,954 121,100
2016/11/18 3,030 3,060 2,972 3,005 62,600
2016/11/17 2,975 2,996 2,905 2,990 51,800
2016/11/16 2,885 3,005 2,826 2,998 111,500
2016/11/15 2,876 2,882 2,781 2,857 73,900
2016/11/14 2,787 2,970 2,787 2,865 109,100
2016/11/11 2,900 2,986 2,764 2,787 148,000
2016/11/10 3,175 3,175 2,769 2,784 168,800
2016/11/09 3,165 3,165 2,874 2,915 67,600
2016/11/08 3,085 3,125 3,065 3,115 37,600
2016/11/07 3,080 3,095 3,045 3,070 35,000
2016/11/04 3,045 3,045 2,977 3,025 42,300
2016/11/02 3,120 3,120 3,055 3,070 27,000
2016/11/01 3,175 3,205 3,140 3,175 33,700
2016/10/31 3,195 3,220 3,160 3,175 32,400
2016/10/28 3,185 3,195 3,155 3,195 45,600
2016/10/27 3,130 3,170 3,125 3,160 25,200
2016/10/26 3,085 3,125 3,060 3,125 24,400
2016/10/25 3,125 3,125 3,080 3,105 26,600
2016/10/24 3,115 3,160 3,100 3,125 37,500
2016/10/21 3,075 3,130 3,045 3,125 36,300
2016/10/20 3,060 3,125 3,045 3,110 32,600
2016/10/19 3,095 3,095 3,025 3,060 41,600
2016/10/18 3,035 3,110 3,030 3,095 37,300
2016/10/17 3,015 3,060 3,000 3,030 36,700
2016/10/14 2,973 3,015 2,967 3,015 22,000
2016/10/13 3,000 3,005 2,935 2,971 20,500
2016/10/12 3,005 3,030 2,980 2,988 62,900
2016/10/11 2,980 3,075 2,980 3,065 33,600
2016/10/07 2,991 3,015 2,978 3,010 18,900
2016/10/06 3,000 3,015 2,970 2,991 48,900
2016/10/05 2,950 3,015 2,950 2,988 65,300
2016/10/04 2,895 2,955 2,891 2,950 33,800
2016/10/03 2,987 2,987 2,877 2,892 33,200
2016/09/30 2,916 2,984 2,913 2,957 64,900
2016/09/29 2,930 3,020 2,928 2,997 77,800
2016/09/28 2,848 2,932 2,833 2,914 64,700
2016/09/27 2,809 2,875 2,748 2,871 64,200
2016/09/26 2,814 2,843 2,787 2,827 30,500
2016/09/23 2,798 2,821 2,774 2,818 39,900
2016/09/21 2,716 2,802 2,660 2,798 42,800
2016/09/20 2,727 2,776 2,711 2,717 31,200
2016/09/16 2,702 2,757 2,702 2,731 57,600
2016/09/15 2,691 2,720 2,670 2,699 19,400
2016/09/14 2,721 2,736 2,691 2,710 23,500
2016/09/13 2,765 2,766 2,724 2,734 22,300
2016/09/12 2,708 2,830 2,692 2,745 59,900
2016/09/09 2,729 2,760 2,715 2,732 53,400
2016/09/08 2,700 2,721 2,672 2,683 21,600
2016/09/07 2,644 2,732 2,635 2,723 50,500
2016/09/06 2,645 2,682 2,624 2,677 29,300
2016/09/05 2,663 2,670 2,631 2,638 19,800
2016/09/02 2,587 2,649 2,577 2,633 42,500
2016/09/01 2,553 2,600 2,536 2,598 34,800
2016/08/31 2,500 2,561 2,490 2,556 40,500
2016/08/30 2,473 2,496 2,468 2,490 21,200
2016/08/29 2,417 2,480 2,417 2,473 30,400
2016/08/26 2,405 2,405 2,343 2,367 28,300
2016/08/25 2,436 2,451 2,417 2,423 21,300
2016/08/24 2,415 2,467 2,408 2,429 19,000
2016/08/23 2,429 2,466 2,411 2,415 27,600
2016/08/22 2,449 2,475 2,409 2,443 35,700
2016/08/19 2,438 2,472 2,438 2,449 28,500
2016/08/18 2,461 2,481 2,440 2,451 34,900
2016/08/17 2,462 2,507 2,452 2,505 35,900
2016/08/16 2,505 2,547 2,486 2,486 45,500
2016/08/15 2,530 2,548 2,491 2,524 15,900
2016/08/12 2,500 2,540 2,459 2,524 81,700
2016/08/10 2,500 2,518 2,466 2,504 36,400
2016/08/09 2,469 2,506 2,445 2,506 46,700
2016/08/08 2,453 2,470 2,424 2,453 72,800
2016/08/05 2,380 2,520 2,380 2,464 149,400
2016/08/04 2,326 2,421 2,251 2,373 257,700
2016/08/03 2,369 2,441 2,345 2,376 73,300
2016/08/02 2,432 2,468 2,410 2,441 30,000
2016/08/01 2,482 2,482 2,425 2,452 27,600
2016/07/29 2,517 2,517 2,417 2,501 51,900
2016/07/28 2,512 2,523 2,482 2,517 30,400
2016/07/27 2,492 2,530 2,467 2,495 41,200
2016/07/26 2,528 2,528 2,469 2,492 50,900
2016/07/25 2,486 2,550 2,486 2,535 62,900
2016/07/22 2,480 2,495 2,454 2,466 42,800
2016/07/21 2,400 2,514 2,399 2,506 134,200
2016/07/20 2,351 2,364 2,317 2,361 23,700
2016/07/19 2,345 2,372 2,279 2,369 74,900
2016/07/15 2,333 2,360 2,300 2,333 80,400
2016/07/14 2,275 2,305 2,261 2,299 37,900
2016/07/13 2,400 2,400 2,252 2,267 107,600
2016/07/12 2,233 2,346 2,233 2,323 129,500
2016/07/11 2,073 2,186 2,051 2,175 68,700
2016/07/08 2,065 2,093 2,023 2,023 47,700
2016/07/07 2,072 2,101 2,047 2,064 59,800
2016/07/06 2,070 2,088 2,017 2,070 94,200
2016/07/05 2,136 2,145 2,096 2,110 30,900
2016/07/04 2,120 2,164 2,096 2,138 47,800
2016/07/01 2,121 2,175 2,110 2,152 74,100
2016/06/30 2,171 2,181 2,080 2,082 81,300
2016/06/29 2,089 2,157 2,071 2,130 54,700
2016/06/28 2,080 2,084 2,010 2,068 55,100
2016/06/27 2,089 2,120 2,084 2,091 37,900
2016/06/24 2,300 2,328 2,047 2,055 94,300
2016/06/23 2,256 2,293 2,256 2,293 36,400
2016/06/22 2,298 2,298 2,236 2,256 46,500
2016/06/21 2,292 2,303 2,250 2,298 26,900
2016/06/20 2,249 2,297 2,247 2,293 42,000
2016/06/17 2,217 2,241 2,188 2,207 76,400
2016/06/16 2,292 2,294 2,182 2,184 88,900
2016/06/15 2,266 2,324 2,257 2,293 58,800
2016/06/14 2,367 2,376 2,253 2,262 114,900
2016/06/13 2,370 2,422 2,367 2,387 157,800
2016/06/10 2,446 2,446 2,405 2,436 77,400
2016/06/09 2,433 2,465 2,430 2,450 46,500
2016/06/08 2,459 2,463 2,412 2,439 55,100
2016/06/07 2,471 2,476 2,436 2,461 71,300
2016/06/06 2,428 2,430 2,393 2,408 53,700
2016/06/03 2,442 2,469 2,418 2,433 58,000
2016/06/02 2,455 2,479 2,430 2,435 82,900
2016/06/01 2,505 2,513 2,459 2,476 42,300
2016/05/31 2,456 2,511 2,443 2,510 92,900
2016/05/30 2,490 2,506 2,428 2,456 136,200
2016/05/27 2,481 2,495 2,473 2,487 40,600
2016/05/26 2,500 2,502 2,466 2,480 57,900
2016/05/25 2,505 2,507 2,471 2,476 45,900
2016/05/24 2,542 2,542 2,457 2,469 148,500
2016/05/23 2,563 2,563 2,500 2,546 82,400
2016/05/20 2,495 2,581 2,474 2,563 122,700
2016/05/19 2,508 2,540 2,470 2,493 54,600
2016/05/18 2,550 2,565 2,451 2,462 152,800
2016/05/17 2,531 2,567 2,516 2,563 79,800
2016/05/16 2,503 2,544 2,483 2,495 75,700
2016/05/13 2,560 2,579 2,503 2,504 167,800
2016/05/12 2,460 2,578 2,444 2,573 206,100
2016/05/11 2,839 2,860 2,440 2,442 285,500
2016/05/10 2,731 2,800 2,711 2,784 76,500
2016/05/09 2,727 2,747 2,704 2,728 76,800
2016/05/06 2,794 2,794 2,719 2,738 93,600
2016/05/02 2,792 2,841 2,774 2,829 79,100
2016/04/28 2,950 3,045 2,880 2,892 123,500
2016/04/27 2,923 2,953 2,894 2,923 116,700
2016/04/26 3,015 3,030 2,926 2,953 96,200
2016/04/25 3,040 3,050 2,999 3,015 95,200
2016/04/22 3,175 3,175 3,035 3,095 123,100
2016/04/21 3,040 3,250 3,025 3,210 221,700
2016/04/20 3,075 3,110 2,992 3,005 89,100
2016/04/19 3,045 3,100 2,994 3,080 255,000
2016/04/18 2,994 3,115 2,862 3,055 441,900
2016/04/15 2,747 2,890 2,708 2,747 245,400
2016/04/14 2,687 2,687 2,590 2,678 67,300
2016/04/13 2,550 2,607 2,515 2,603 47,900
2016/04/12 2,478 2,543 2,478 2,512 47,800
2016/04/11 2,498 2,516 2,414 2,478 37,100
2016/04/08 2,405 2,534 2,390 2,501 43,800
2016/04/07 2,464 2,516 2,422 2,465 64,300
2016/04/06 2,455 2,497 2,413 2,463 66,900
2016/04/05 2,581 2,608 2,453 2,455 50,700
2016/04/04 2,545 2,668 2,538 2,586 80,900
2016/04/01 2,702 2,708 2,542 2,543 101,000
2016/03/31 2,746 2,750 2,664 2,666 59,700
2016/03/30 2,706 2,768 2,681 2,725 82,100
2016/03/29 2,666 2,723 2,659 2,712 61,000
2016/03/28 2,650 2,694 2,590 2,666 71,800
2016/03/25 2,633 2,649 2,592 2,642 100,400
2016/03/24 2,610 2,620 2,580 2,600 51,900
2016/03/23 2,633 2,658 2,566 2,608 64,300
2016/03/22 2,600 2,647 2,552 2,612 108,800
2016/03/18 2,567 2,619 2,507 2,553 81,300
2016/03/17 2,591 2,638 2,530 2,563 85,200
2016/03/16 2,542 2,570 2,501 2,541 109,000
2016/03/15 2,533 2,597 2,533 2,550 88,700
2016/03/14 2,438 2,579 2,411 2,550 184,900
2016/03/11 2,388 2,487 2,366 2,460 108,400
2016/03/10 2,402 2,439 2,396 2,433 91,900
2016/03/09 2,380 2,399 2,304 2,372 166,900
2016/03/08 2,513 2,513 2,363 2,388 335,200
2016/03/07 2,655 2,664 2,546 2,563 91,400
2016/03/04 2,607 2,694 2,601 2,658 73,300
2016/03/03 2,555 2,609 2,531 2,604 65,500
2016/03/02 2,551 2,581 2,504 2,554 105,200
2016/03/01 2,503 2,530 2,396 2,467 100,300
2016/02/29 2,581 2,599 2,502 2,503 62,100
2016/02/26 2,546 2,571 2,506 2,552 36,100
2016/02/25 2,476 2,535 2,444 2,526 91,300
2016/02/24 2,533 2,590 2,458 2,463 87,200
2016/02/23 2,630 2,663 2,530 2,533 44,100
2016/02/22 2,593 2,642 2,561 2,598 34,500
2016/02/19 2,592 2,615 2,545 2,593 41,700
2016/02/18 2,697 2,697 2,600 2,615 66,100
2016/02/17 2,597 2,705 2,557 2,614 85,800
2016/02/16 2,676 2,772 2,573 2,597 148,600
2016/02/15 2,700 2,722 2,582 2,696 71,700
2016/02/12 2,558 2,616 2,485 2,526 60,500
2016/02/10 2,832 2,855 2,669 2,731 57,400
2016/02/09 2,920 2,949 2,788 2,826 58,200
2016/02/08 2,771 3,045 2,771 3,015 98,400
2016/02/05 2,795 2,897 2,770 2,818 72,200
2016/02/04 3,035 3,165 3,005 3,065 61,700
2016/02/03 3,045 3,110 3,005 3,035 27,100
2016/02/02 3,215 3,240 3,160 3,185 30,300
2016/02/01 3,200 3,240 3,185 3,225 39,000
2016/01/29 2,981 3,110 2,918 3,100 51,400
2016/01/28 2,928 2,977 2,902 2,942 38,100
2016/01/27 2,832 2,944 2,832 2,928 26,700
2016/01/26 2,849 2,911 2,817 2,820 32,000
2016/01/25 2,928 2,928 2,842 2,885 59,300
2016/01/22 2,782 2,901 2,754 2,889 68,500
2016/01/21 2,716 2,859 2,660 2,668 76,600
2016/01/20 2,870 2,896 2,697 2,716 51,600
2016/01/19 2,887 2,918 2,817 2,870 45,800
2016/01/18 2,746 2,904 2,746 2,889 50,700
2016/01/15 2,931 2,961 2,881 2,896 29,400
2016/01/14 2,898 2,951 2,820 2,882 94,500
2016/01/13 2,995 3,085 2,995 3,020 37,800
2016/01/12 3,180 3,205 2,963 2,967 73,400
2016/01/08 3,145 3,265 3,145 3,180 53,000
2016/01/07 3,200 3,245 3,140 3,175 36,500
2016/01/06 3,215 3,270 3,170 3,220 32,400
2016/01/05 3,190 3,260 3,175 3,235 46,000
2016/01/04 3,300 3,375 3,205 3,220 45,500

このページの先頭へ