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
2021/12/30 2,878 2,902 2,841 2,872 67,800
2021/12/29 2,829 2,877 2,829 2,877 68,500
2021/12/28 2,805 2,845 2,789 2,814 52,400
2021/12/27 2,815 2,822 2,794 2,804 34,200
2021/12/24 2,785 2,789 2,760 2,785 24,000
2021/12/23 2,725 2,773 2,725 2,756 40,500
2021/12/22 2,716 2,716 2,681 2,695 19,800
2021/12/21 2,708 2,728 2,676 2,691 47,300
2021/12/20 2,694 2,694 2,654 2,658 61,300
2021/12/17 2,716 2,747 2,697 2,713 73,500
2021/12/16 2,739 2,739 2,703 2,716 39,500
2021/12/15 2,688 2,731 2,687 2,711 28,900
2021/12/14 2,711 2,739 2,665 2,687 48,600
2021/12/13 2,721 2,740 2,692 2,711 40,900
2021/12/10 2,712 2,738 2,672 2,685 46,400
2021/12/09 2,704 2,731 2,671 2,672 46,100
2021/12/08 2,700 2,716 2,670 2,704 54,400
2021/12/07 2,668 2,710 2,644 2,695 43,900
2021/12/06 2,618 2,648 2,607 2,624 31,700
2021/12/03 2,549 2,590 2,539 2,590 22,200
2021/12/02 2,490 2,535 2,475 2,502 43,300
2021/12/01 2,491 2,534 2,484 2,510 46,100
2021/11/30 2,542 2,616 2,519 2,519 51,500
2021/11/29 2,582 2,597 2,520 2,523 42,300
2021/11/26 2,682 2,685 2,623 2,624 26,300
2021/11/25 2,710 2,734 2,688 2,698 16,100
2021/11/24 2,722 2,761 2,708 2,709 23,700
2021/11/22 2,753 2,753 2,673 2,715 56,500
2021/11/19 2,737 2,759 2,725 2,753 16,300
2021/11/18 2,775 2,775 2,720 2,749 27,900
2021/11/17 2,841 2,841 2,777 2,777 32,300
2021/11/16 2,876 2,910 2,836 2,846 26,000
2021/11/15 2,920 2,929 2,876 2,884 23,900
2021/11/12 2,848 2,918 2,848 2,888 53,800
2021/11/11 2,883 2,907 2,826 2,886 139,500
2021/11/10 2,807 2,811 2,738 2,746 54,400
2021/11/09 2,875 2,875 2,814 2,823 26,000
2021/11/08 2,856 2,904 2,832 2,874 46,900
2021/11/05 2,828 2,848 2,812 2,836 33,300
2021/11/04 2,849 2,849 2,810 2,829 29,600
2021/11/02 2,859 2,865 2,804 2,807 20,900
2021/11/01 2,847 2,880 2,844 2,880 22,500
2021/10/29 2,805 2,813 2,781 2,809 22,200
2021/10/28 2,758 2,814 2,734 2,807 42,600
2021/10/27 2,788 2,795 2,758 2,758 18,400
2021/10/26 2,825 2,829 2,792 2,793 12,400
2021/10/25 2,778 2,821 2,778 2,801 33,400
2021/10/22 2,786 2,805 2,771 2,801 21,500
2021/10/21 2,842 2,842 2,799 2,799 21,800
2021/10/20 2,831 2,850 2,815 2,842 33,500
2021/10/19 2,811 2,852 2,797 2,846 28,600
2021/10/18 2,844 2,848 2,806 2,816 29,700
2021/10/15 2,799 2,848 2,799 2,836 25,700
2021/10/14 2,793 2,793 2,762 2,783 16,300
2021/10/13 2,794 2,818 2,769 2,798 26,100
2021/10/12 2,854 2,854 2,792 2,794 27,400
2021/10/11 2,813 2,855 2,810 2,855 18,500
2021/10/08 2,801 2,845 2,801 2,811 23,700
2021/10/07 2,776 2,814 2,769 2,777 45,400
2021/10/06 2,780 2,818 2,769 2,776 47,800
2021/10/05 2,815 2,815 2,775 2,778 35,000
2021/10/04 2,887 2,887 2,829 2,830 25,200
2021/10/01 2,898 2,930 2,846 2,850 44,800
2021/09/30 2,935 2,985 2,935 2,948 35,800
2021/09/29 2,897 2,954 2,877 2,933 89,300
2021/09/28 3,010 3,025 2,957 3,020 96,400
2021/09/27 3,010 3,015 2,990 3,000 42,100
2021/09/24 2,994 3,025 2,994 3,005 44,600
2021/09/22 2,951 2,975 2,934 2,944 47,100
2021/09/21 2,990 3,010 2,955 2,959 51,900
2021/09/17 3,050 3,050 3,000 3,030 75,400
2021/09/16 3,040 3,055 3,010 3,010 55,100
2021/09/15 3,040 3,080 3,030 3,045 76,600
2021/09/14 3,050 3,110 3,050 3,080 80,600
2021/09/13 3,010 3,090 3,005 3,080 67,500
2021/09/10 3,045 3,055 3,015 3,030 50,600
2021/09/09 3,040 3,085 3,030 3,040 48,300
2021/09/08 3,050 3,055 3,020 3,035 61,100
2021/09/07 3,055 3,085 3,050 3,050 53,600
2021/09/06 3,050 3,050 3,015 3,035 37,800
2021/09/03 2,992 3,020 2,964 3,020 66,000
2021/09/02 2,951 2,974 2,937 2,971 34,200
2021/09/01 2,940 2,997 2,929 2,972 71,400
2021/08/31 2,899 2,939 2,891 2,923 35,500
2021/08/30 2,855 2,913 2,855 2,897 48,300
2021/08/27 2,813 2,844 2,813 2,824 25,000
2021/08/26 2,862 2,862 2,830 2,837 19,700
2021/08/25 2,821 2,849 2,819 2,826 23,900
2021/08/24 2,819 2,860 2,793 2,831 30,900
2021/08/23 2,790 2,835 2,782 2,819 31,200
2021/08/20 2,805 2,823 2,750 2,757 32,300
2021/08/19 2,847 2,853 2,794 2,799 34,900
2021/08/18 2,850 2,887 2,830 2,859 29,100
2021/08/17 2,888 2,890 2,853 2,854 29,200
2021/08/16 2,901 2,905 2,844 2,865 47,400
2021/08/13 2,900 2,901 2,868 2,884 15,100
2021/08/12 2,860 2,898 2,860 2,890 34,300
2021/08/11 2,834 2,856 2,824 2,843 40,000
2021/08/10 2,860 2,864 2,811 2,814 35,000
2021/08/06 2,878 2,898 2,853 2,860 34,700
2021/08/05 2,930 2,949 2,864 2,864 50,000
2021/08/04 3,025 3,060 2,972 2,980 45,200
2021/08/03 3,075 3,075 2,997 3,000 42,000
2021/08/02 3,015 3,075 3,015 3,060 48,100
2021/07/30 3,035 3,035 2,973 2,987 40,300
2021/07/29 3,030 3,070 3,015 3,045 39,900
2021/07/28 3,045 3,050 3,010 3,010 21,200
2021/07/27 3,090 3,090 3,035 3,045 14,900
2021/07/26 3,060 3,065 3,030 3,045 15,400
2021/07/21 3,000 3,045 2,979 2,991 33,400
2021/07/20 2,958 2,988 2,946 2,969 38,400
2021/07/19 2,990 3,010 2,976 3,010 35,500
2021/07/16 3,005 3,040 2,999 3,025 34,900
2021/07/15 3,055 3,065 3,020 3,030 34,300
2021/07/14 3,050 3,075 3,030 3,055 22,500
2021/07/13 3,075 3,105 3,060 3,090 34,800
2021/07/12 3,055 3,115 3,055 3,075 53,100
2021/07/09 2,990 3,030 2,957 3,030 50,500
2021/07/08 3,075 3,080 3,035 3,035 32,200
2021/07/07 3,085 3,090 3,065 3,085 28,100
2021/07/06 3,170 3,170 3,125 3,130 11,800
2021/07/05 3,185 3,185 3,145 3,145 14,600
2021/07/02 3,125 3,190 3,110 3,185 36,300
2021/07/01 3,095 3,115 3,075 3,100 33,900
2021/06/30 3,150 3,150 3,100 3,100 42,700
2021/06/29 3,180 3,180 3,100 3,135 33,300
2021/06/28 3,195 3,195 3,170 3,180 25,400
2021/06/25 3,170 3,180 3,135 3,165 26,500
2021/06/24 3,130 3,170 3,130 3,155 20,200
2021/06/23 3,200 3,200 3,155 3,175 39,800
2021/06/22 3,165 3,200 3,150 3,200 41,100
2021/06/21 3,125 3,130 3,090 3,105 49,000
2021/06/18 3,290 3,290 3,190 3,190 55,300
2021/06/17 3,295 3,305 3,255 3,275 37,800
2021/06/16 3,295 3,340 3,280 3,295 40,900
2021/06/15 3,275 3,305 3,270 3,295 21,300
2021/06/14 3,275 3,280 3,245 3,270 20,300
2021/06/11 3,280 3,285 3,245 3,265 41,700
2021/06/10 3,270 3,285 3,235 3,280 31,600
2021/06/09 3,280 3,320 3,275 3,295 33,600
2021/06/08 3,255 3,280 3,240 3,280 24,000
2021/06/07 3,265 3,285 3,240 3,250 40,100
2021/06/04 3,220 3,250 3,205 3,250 20,000
2021/06/03 3,210 3,245 3,200 3,225 33,400
2021/06/02 3,250 3,255 3,220 3,235 24,700
2021/06/01 3,225 3,235 3,180 3,220 32,200
2021/05/31 3,270 3,275 3,220 3,225 58,300
2021/05/28 3,200 3,260 3,190 3,260 84,100
2021/05/27 3,140 3,160 3,135 3,140 104,800
2021/05/26 3,160 3,160 3,125 3,140 42,000
2021/05/25 3,190 3,200 3,170 3,175 56,800
2021/05/24 3,180 3,230 3,180 3,225 42,800
2021/05/21 3,135 3,185 3,125 3,185 32,600
2021/05/20 3,100 3,150 3,100 3,135 27,200
2021/05/19 3,070 3,105 3,070 3,100 47,500
2021/05/18 3,075 3,125 3,050 3,115 41,800
2021/05/17 3,110 3,140 3,055 3,075 42,700
2021/05/14 3,045 3,095 3,035 3,045 60,000
2021/05/13 3,115 3,145 3,060 3,060 62,600
2021/05/12 3,175 3,175 3,115 3,165 108,400
2021/05/11 3,215 3,215 3,135 3,175 132,800
2021/05/10 3,155 3,225 3,155 3,215 96,700
2021/05/07 3,095 3,120 3,070 3,105 54,200
2021/05/06 3,015 3,085 3,015 3,075 72,300
2021/04/30 3,025 3,060 3,015 3,015 58,800
2021/04/28 2,994 3,020 2,994 3,020 51,800
2021/04/27 3,000 3,025 2,995 2,995 57,600
2021/04/26 3,000 3,020 2,993 3,000 79,800
2021/04/23 3,040 3,040 3,000 3,010 60,900
2021/04/22 3,100 3,110 3,030 3,035 61,000
2021/04/21 3,130 3,130 3,015 3,045 103,900
2021/04/20 3,195 3,205 3,165 3,195 103,200
2021/04/19 3,195 3,210 3,160 3,195 107,100
2021/04/16 3,200 3,240 3,185 3,220 73,500
2021/04/15 3,155 3,210 3,155 3,200 68,500
2021/04/14 3,150 3,170 3,130 3,165 91,700
2021/04/13 3,140 3,165 3,120 3,150 67,200
2021/04/12 3,095 3,135 3,080 3,130 69,900
2021/04/09 3,090 3,115 3,070 3,090 80,300
2021/04/08 3,075 3,100 3,045 3,075 83,500
2021/04/07 3,030 3,095 3,025 3,095 111,100
2021/04/06 3,045 3,050 3,000 3,030 103,000
2021/04/05 2,979 3,060 2,979 3,050 80,300
2021/04/02 2,999 3,015 2,979 2,979 53,200
2021/04/01 3,035 3,035 2,971 2,999 101,600
2021/03/31 3,025 3,030 2,985 2,994 152,600
2021/03/30 3,020 3,045 2,992 3,045 78,100
2021/03/29 2,986 3,020 2,966 3,020 155,400
2021/03/26 2,952 3,005 2,944 2,998 100,000
2021/03/25 2,907 2,960 2,880 2,946 95,300
2021/03/24 2,894 2,919 2,886 2,900 198,700
2021/03/23 2,917 2,940 2,908 2,916 291,800
2021/03/22 2,901 2,939 2,891 2,929 125,100
2021/03/19 2,918 2,950 2,880 2,943 160,500
2021/03/18 2,925 2,933 2,901 2,930 71,600
2021/03/17 2,879 2,926 2,868 2,925 89,200
2021/03/16 2,870 2,909 2,859 2,909 103,700
2021/03/15 2,857 2,875 2,851 2,873 99,700
2021/03/12 2,839 2,850 2,818 2,845 88,000
2021/03/11 2,831 2,860 2,799 2,825 102,400
2021/03/10 2,798 2,818 2,755 2,802 133,800
2021/03/09 2,749 2,786 2,725 2,786 98,900
2021/03/08 2,704 2,729 2,670 2,699 71,500
2021/03/05 2,640 2,678 2,622 2,678 111,900
2021/03/04 2,637 2,668 2,622 2,659 89,500
2021/03/03 2,641 2,673 2,612 2,669 123,400
2021/03/02 2,648 2,669 2,613 2,668 104,300
2021/03/01 2,618 2,659 2,611 2,659 100,800
2021/02/26 2,620 2,640 2,599 2,616 128,100
2021/02/25 2,647 2,670 2,638 2,665 100,400
2021/02/24 2,700 2,718 2,630 2,630 114,600
2021/02/22 2,676 2,714 2,660 2,704 126,000
2021/02/19 2,607 2,658 2,603 2,657 116,500
2021/02/18 2,653 2,682 2,637 2,657 102,200
2021/02/17 2,600 2,669 2,599 2,669 98,800
2021/02/16 2,604 2,611 2,581 2,607 114,000
2021/02/15 2,595 2,614 2,592 2,604 82,600
2021/02/12 2,588 2,610 2,559 2,563 109,300
2021/02/10 2,535 2,606 2,510 2,599 145,800
2021/02/09 2,580 2,580 2,501 2,561 269,100
2021/02/08 2,453 2,609 2,453 2,603 431,500
2021/02/05 2,309 2,438 2,302 2,405 323,400
2021/02/04 2,311 2,330 2,283 2,312 191,100
2021/02/03 2,207 2,287 2,191 2,250 171,500
2021/02/02 2,180 2,206 2,136 2,206 118,500
2021/02/01 2,179 2,205 2,173 2,197 72,200
2021/01/29 2,248 2,248 2,177 2,177 78,800
2021/01/28 2,230 2,250 2,218 2,237 102,500
2021/01/27 2,244 2,263 2,240 2,262 57,900
2021/01/26 2,244 2,256 2,229 2,234 85,100
2021/01/25 2,248 2,249 2,214 2,226 77,500
2021/01/22 2,213 2,244 2,203 2,235 110,100
2021/01/21 2,220 2,225 2,196 2,213 192,800
2021/01/20 2,188 2,202 2,173 2,202 125,300
2021/01/19 2,184 2,192 2,176 2,185 58,100
2021/01/18 2,186 2,200 2,175 2,188 91,500
2021/01/15 2,197 2,204 2,183 2,185 82,500
2021/01/14 2,180 2,189 2,164 2,183 86,400
2021/01/13 2,160 2,182 2,146 2,153 59,400
2021/01/12 2,150 2,168 2,130 2,167 110,300
2021/01/08 2,154 2,171 2,132 2,167 85,800
2021/01/07 2,161 2,187 2,152 2,154 108,100
2021/01/06 2,107 2,147 2,107 2,138 47,500
2021/01/05 2,132 2,132 2,102 2,116 99,800
2021/01/04 2,175 2,177 2,117 2,132 78,800

このページの先頭へ