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
2022/12/30 3,080 3,135 3,060 3,115 81,100
2022/12/29 3,080 3,085 3,015 3,080 57,900
2022/12/28 3,065 3,095 3,055 3,095 65,000
2022/12/27 3,070 3,110 3,065 3,065 17,800
2022/12/26 3,020 3,080 3,020 3,055 15,100
2022/12/23 3,065 3,080 3,035 3,040 38,200
2022/12/22 3,085 3,120 3,085 3,110 15,500
2022/12/21 3,155 3,175 3,070 3,080 42,900
2022/12/20 3,205 3,245 3,140 3,160 42,300
2022/12/19 3,190 3,215 3,135 3,205 92,900
2022/12/16 3,220 3,240 3,190 3,190 64,900
2022/12/15 3,215 3,270 3,205 3,220 40,100
2022/12/14 3,195 3,230 3,175 3,215 42,200
2022/12/13 3,160 3,195 3,135 3,190 45,700
2022/12/12 3,105 3,145 3,100 3,110 28,100
2022/12/09 3,080 3,130 3,080 3,100 23,400
2022/12/08 3,110 3,110 3,075 3,080 32,100
2022/12/07 3,075 3,140 3,075 3,100 62,800
2022/12/06 3,010 3,085 3,010 3,065 27,400
2022/12/05 3,060 3,080 3,030 3,055 32,700
2022/12/02 3,085 3,090 3,020 3,045 84,700
2022/12/01 3,075 3,085 3,015 3,015 36,300
2022/11/30 3,120 3,120 3,080 3,090 40,700
2022/11/29 3,080 3,140 3,050 3,120 45,500
2022/11/28 3,120 3,135 3,070 3,080 34,100
2022/11/25 3,110 3,120 3,085 3,120 11,800
2022/11/24 3,090 3,140 3,075 3,085 48,900
2022/11/22 3,050 3,115 3,045 3,105 42,600
2022/11/21 3,000 3,035 2,999 3,010 27,900
2022/11/18 2,974 3,010 2,967 2,999 36,200
2022/11/17 2,867 2,970 2,867 2,956 54,700
2022/11/16 2,855 2,904 2,851 2,867 34,900
2022/11/15 2,833 2,891 2,826 2,882 39,500
2022/11/14 2,930 2,939 2,854 2,854 72,600
2022/11/11 2,949 2,973 2,910 2,946 109,100
2022/11/10 2,987 3,110 2,987 3,105 80,200
2022/11/09 3,005 3,040 2,980 3,015 41,800
2022/11/08 2,956 2,999 2,956 2,990 55,400
2022/11/07 2,997 3,005 2,955 2,962 34,700
2022/11/04 3,020 3,035 2,967 2,979 42,600
2022/11/02 2,988 3,030 2,988 3,020 79,300
2022/11/01 2,999 3,030 2,999 3,010 23,600
2022/10/31 2,984 2,995 2,969 2,992 44,400
2022/10/28 2,948 2,991 2,940 2,950 139,700
2022/10/27 3,025 3,025 2,950 2,976 47,300
2022/10/26 3,035 3,035 3,005 3,005 23,400
2022/10/25 3,015 3,040 2,999 3,025 27,800
2022/10/24 3,060 3,060 3,005 3,020 36,700
2022/10/21 3,000 3,035 2,990 3,010 32,300
2022/10/20 3,020 3,040 3,000 3,015 46,000
2022/10/19 3,030 3,060 3,015 3,055 22,100
2022/10/18 3,045 3,045 3,000 3,025 31,000
2022/10/17 3,025 3,025 2,989 2,999 26,500
2022/10/14 3,010 3,050 2,980 3,035 58,500
2022/10/13 2,965 2,973 2,923 2,965 40,100
2022/10/12 2,960 2,985 2,937 2,972 34,100
2022/10/11 2,976 2,979 2,928 2,943 56,500
2022/10/07 2,988 3,010 2,980 2,995 45,800
2022/10/06 3,025 3,060 2,999 3,005 107,300
2022/10/05 2,980 3,030 2,979 3,000 93,400
2022/10/04 2,900 2,979 2,900 2,979 91,200
2022/10/03 2,881 2,881 2,799 2,865 53,400
2022/09/30 2,805 2,861 2,805 2,854 89,400
2022/09/29 2,762 2,821 2,734 2,815 90,400
2022/09/28 2,810 2,826 2,763 2,810 90,500
2022/09/27 2,819 2,834 2,793 2,807 86,000
2022/09/26 2,860 2,860 2,812 2,818 39,200
2022/09/22 2,860 2,876 2,850 2,871 24,300
2022/09/21 2,880 2,888 2,871 2,877 20,400
2022/09/20 2,916 2,941 2,899 2,910 27,100
2022/09/16 2,920 2,943 2,886 2,895 31,200
2022/09/15 2,918 2,937 2,909 2,929 22,500
2022/09/14 2,873 2,931 2,873 2,914 49,500
2022/09/13 2,947 2,952 2,908 2,950 46,800
2022/09/12 2,921 2,935 2,893 2,907 35,500
2022/09/09 2,850 2,894 2,850 2,882 48,700
2022/09/08 2,853 2,879 2,848 2,874 39,300
2022/09/07 2,835 2,835 2,785 2,810 35,900
2022/09/06 2,859 2,863 2,824 2,826 45,500
2022/09/05 2,851 2,857 2,815 2,832 44,700
2022/09/02 2,870 2,890 2,843 2,854 38,200
2022/09/01 2,900 2,933 2,865 2,867 48,300
2022/08/31 2,884 2,932 2,876 2,914 63,700
2022/08/30 2,857 2,893 2,857 2,885 40,900
2022/08/29 2,815 2,870 2,815 2,856 25,800
2022/08/26 2,900 2,910 2,877 2,886 9,500
2022/08/25 2,900 2,918 2,880 2,898 19,800
2022/08/24 2,884 2,889 2,870 2,870 17,500
2022/08/23 2,908 2,908 2,863 2,870 20,800
2022/08/22 2,855 2,921 2,852 2,908 23,800
2022/08/19 2,913 2,913 2,860 2,869 23,900
2022/08/18 2,925 2,945 2,913 2,913 18,400
2022/08/17 2,897 2,928 2,897 2,925 27,600
2022/08/16 2,877 2,890 2,848 2,872 19,300
2022/08/15 2,891 2,891 2,855 2,877 13,400
2022/08/12 2,870 2,914 2,864 2,903 31,400
2022/08/10 2,819 2,859 2,816 2,837 16,500
2022/08/09 2,900 2,905 2,815 2,816 48,500
2022/08/08 2,854 2,874 2,835 2,861 22,200
2022/08/05 2,772 2,865 2,772 2,841 50,500
2022/08/04 2,831 2,831 2,730 2,765 101,400
2022/08/03 2,875 2,884 2,838 2,844 27,100
2022/08/02 2,912 2,912 2,868 2,875 30,200
2022/08/01 2,881 2,920 2,868 2,918 43,200
2022/07/29 2,900 2,900 2,858 2,867 19,900
2022/07/28 2,867 2,900 2,856 2,878 33,900
2022/07/27 2,874 2,874 2,842 2,854 13,800
2022/07/26 2,850 2,886 2,850 2,865 34,100
2022/07/25 2,844 2,853 2,829 2,850 24,400
2022/07/22 2,800 2,864 2,799 2,831 48,700
2022/07/21 2,815 2,836 2,793 2,833 18,700
2022/07/20 2,811 2,822 2,770 2,821 28,600
2022/07/19 2,766 2,767 2,752 2,767 21,800
2022/07/15 2,771 2,771 2,735 2,757 15,300
2022/07/14 2,766 2,767 2,736 2,758 13,600
2022/07/13 2,787 2,818 2,770 2,775 26,500
2022/07/12 2,821 2,821 2,749 2,761 25,600
2022/07/11 2,811 2,850 2,811 2,835 39,600
2022/07/08 2,753 2,810 2,753 2,779 55,500
2022/07/07 2,717 2,776 2,711 2,753 36,800
2022/07/06 2,720 2,720 2,683 2,702 36,300
2022/07/05 2,716 2,748 2,716 2,742 28,100
2022/07/04 2,720 2,726 2,700 2,716 33,000
2022/07/01 2,701 2,741 2,660 2,682 47,000
2022/06/30 2,715 2,737 2,685 2,697 33,200
2022/06/29 2,735 2,752 2,715 2,715 49,100
2022/06/28 2,696 2,748 2,680 2,744 27,700
2022/06/27 2,702 2,714 2,674 2,708 26,600
2022/06/24 2,653 2,667 2,644 2,652 50,900
2022/06/23 2,671 2,688 2,650 2,660 27,200
2022/06/22 2,740 2,750 2,678 2,678 21,500
2022/06/21 2,715 2,738 2,704 2,722 19,800
2022/06/20 2,732 2,745 2,669 2,676 34,400
2022/06/17 2,691 2,727 2,673 2,726 36,700
2022/06/16 2,728 2,776 2,728 2,752 15,300
2022/06/15 2,762 2,789 2,728 2,728 24,100
2022/06/14 2,750 2,780 2,737 2,766 25,400
2022/06/13 2,789 2,817 2,787 2,800 19,900
2022/06/10 2,841 2,855 2,826 2,847 39,900
2022/06/09 2,853 2,894 2,848 2,870 22,200
2022/06/08 2,855 2,877 2,835 2,864 28,400
2022/06/07 2,809 2,867 2,809 2,853 34,300
2022/06/06 2,749 2,815 2,749 2,790 30,800
2022/06/03 2,746 2,788 2,746 2,787 34,100
2022/06/02 2,783 2,783 2,713 2,740 34,500
2022/06/01 2,719 2,788 2,711 2,778 34,800
2022/05/31 2,747 2,759 2,709 2,709 59,800
2022/05/30 2,764 2,789 2,748 2,765 55,300
2022/05/27 2,748 2,750 2,720 2,747 20,600
2022/05/26 2,693 2,731 2,693 2,724 21,200
2022/05/25 2,662 2,704 2,660 2,691 31,500
2022/05/24 2,688 2,695 2,649 2,668 31,400
2022/05/23 2,663 2,708 2,654 2,678 32,700
2022/05/20 2,601 2,653 2,585 2,640 54,300
2022/05/19 2,605 2,619 2,561 2,605 69,800
2022/05/18 2,724 2,740 2,665 2,682 28,400
2022/05/17 2,797 2,797 2,687 2,698 45,700
2022/05/16 2,859 2,859 2,759 2,765 45,200
2022/05/13 2,678 2,785 2,665 2,784 34,600
2022/05/12 2,670 2,712 2,645 2,678 63,600
2022/05/11 2,701 2,701 2,614 2,670 66,000
2022/05/10 2,750 2,774 2,709 2,750 34,100
2022/05/09 2,850 2,850 2,766 2,791 43,100
2022/05/06 2,883 2,885 2,817 2,845 55,200
2022/05/02 2,806 2,853 2,795 2,843 35,700
2022/04/28 2,757 2,816 2,757 2,806 33,700
2022/04/27 2,692 2,740 2,683 2,725 76,600
2022/04/26 2,720 2,762 2,712 2,725 33,300
2022/04/25 2,687 2,726 2,687 2,721 22,300
2022/04/22 2,726 2,764 2,726 2,748 16,300
2022/04/21 2,748 2,770 2,741 2,763 22,500
2022/04/20 2,739 2,759 2,708 2,748 24,800
2022/04/19 2,754 2,754 2,720 2,729 14,700
2022/04/18 2,726 2,767 2,723 2,747 33,700
2022/04/15 2,717 2,757 2,702 2,739 27,700
2022/04/14 2,689 2,763 2,689 2,747 27,800
2022/04/13 2,670 2,690 2,650 2,689 33,700
2022/04/12 2,676 2,688 2,654 2,663 18,600
2022/04/11 2,674 2,720 2,674 2,688 44,000
2022/04/08 2,687 2,711 2,661 2,702 47,200
2022/04/07 2,711 2,744 2,684 2,717 44,700
2022/04/06 2,760 2,765 2,717 2,732 34,500
2022/04/05 2,794 2,809 2,758 2,771 24,600
2022/04/04 2,775 2,803 2,757 2,794 17,400
2022/04/01 2,754 2,802 2,751 2,799 23,000
2022/03/31 2,760 2,847 2,760 2,797 47,900
2022/03/30 2,868 2,868 2,769 2,809 39,900
2022/03/29 2,871 2,871 2,819 2,854 45,900
2022/03/28 2,838 2,901 2,826 2,871 41,000
2022/03/25 2,840 2,856 2,803 2,812 32,000
2022/03/24 2,864 2,864 2,817 2,845 23,400
2022/03/23 2,910 2,910 2,873 2,895 43,500
2022/03/22 2,893 2,893 2,829 2,862 39,300
2022/03/18 2,791 2,848 2,755 2,843 63,300
2022/03/17 2,860 2,860 2,757 2,791 39,100
2022/03/16 2,787 2,791 2,680 2,770 39,600
2022/03/15 2,729 2,787 2,699 2,763 29,900
2022/03/14 2,768 2,768 2,720 2,720 25,600
2022/03/11 2,701 2,743 2,682 2,722 38,600
2022/03/10 2,711 2,751 2,684 2,743 31,500
2022/03/09 2,585 2,658 2,585 2,611 44,900
2022/03/08 2,666 2,699 2,567 2,585 58,600
2022/03/07 2,734 2,765 2,684 2,690 51,400
2022/03/04 2,738 2,796 2,715 2,764 68,300
2022/03/03 2,766 2,778 2,734 2,744 49,100
2022/03/02 2,760 2,779 2,709 2,741 60,800
2022/03/01 2,865 2,898 2,801 2,807 41,600
2022/02/28 2,832 2,870 2,814 2,865 49,500
2022/02/25 2,772 2,851 2,772 2,832 31,900
2022/02/24 2,805 2,823 2,761 2,796 30,500
2022/02/22 2,810 2,834 2,787 2,805 34,500
2022/02/21 2,815 2,831 2,805 2,811 16,500
2022/02/18 2,832 2,876 2,832 2,858 12,500
2022/02/17 2,872 2,889 2,847 2,872 27,300
2022/02/16 2,821 2,887 2,821 2,873 19,200
2022/02/15 2,877 2,906 2,811 2,820 28,100
2022/02/14 2,833 2,879 2,831 2,877 42,600
2022/02/10 2,874 2,874 2,825 2,858 45,100
2022/02/09 2,888 2,888 2,850 2,851 36,200
2022/02/08 2,829 2,876 2,829 2,855 24,300
2022/02/07 2,835 2,919 2,817 2,860 75,600
2022/02/04 2,845 2,858 2,795 2,834 46,500
2022/02/03 2,781 2,844 2,781 2,834 22,800
2022/02/02 2,801 2,836 2,763 2,818 34,700
2022/02/01 2,812 2,812 2,744 2,779 39,400
2022/01/31 2,796 2,816 2,774 2,799 28,100
2022/01/28 2,750 2,812 2,749 2,812 53,400
2022/01/27 2,745 2,774 2,677 2,690 40,300
2022/01/26 2,790 2,798 2,721 2,746 34,700
2022/01/25 2,760 2,774 2,711 2,774 54,500
2022/01/24 2,735 2,781 2,713 2,770 32,900
2022/01/21 2,768 2,819 2,677 2,735 105,800
2022/01/20 2,681 2,780 2,681 2,768 105,500
2022/01/19 2,686 2,757 2,657 2,681 56,200
2022/01/18 2,744 2,795 2,721 2,721 14,200
2022/01/17 2,766 2,813 2,750 2,759 17,900
2022/01/14 2,766 2,771 2,718 2,753 36,600
2022/01/13 2,830 2,830 2,764 2,777 27,400
2022/01/12 2,789 2,840 2,780 2,829 18,800
2022/01/11 2,785 2,798 2,750 2,757 30,100
2022/01/07 2,839 2,873 2,805 2,806 26,800
2022/01/06 2,879 2,893 2,822 2,822 24,500
2022/01/05 2,904 2,910 2,855 2,900 39,300
2022/01/04 2,881 2,899 2,835 2,857 40,100

このページの先頭へ