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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,595 | 4,735 | 4,560 | 4,725 | 122,100 |
| 2024/12/27 | 4,490 | 4,575 | 4,485 | 4,565 | 56,700 |
| 2024/12/26 | 4,440 | 4,530 | 4,410 | 4,470 | 101,000 |
| 2024/12/25 | 4,470 | 4,485 | 4,420 | 4,440 | 58,600 |
| 2024/12/24 | 4,470 | 4,485 | 4,420 | 4,465 | 45,600 |
| 2024/12/23 | 4,400 | 4,470 | 4,355 | 4,465 | 78,200 |
| 2024/12/20 | 4,390 | 4,425 | 4,350 | 4,395 | 131,600 |
| 2024/12/19 | 4,210 | 4,420 | 4,190 | 4,390 | 141,400 |
| 2024/12/18 | 4,090 | 4,275 | 4,090 | 4,270 | 79,300 |
| 2024/12/17 | 4,050 | 4,120 | 4,020 | 4,115 | 36,600 |
| 2024/12/16 | 4,015 | 4,065 | 3,975 | 4,030 | 32,400 |
| 2024/12/13 | 3,975 | 4,015 | 3,950 | 4,010 | 39,000 |
| 2024/12/12 | 3,980 | 4,000 | 3,915 | 3,990 | 42,000 |
| 2024/12/11 | 3,925 | 3,975 | 3,925 | 3,975 | 24,900 |
| 2024/12/10 | 3,980 | 3,995 | 3,915 | 3,925 | 18,900 |
| 2024/12/09 | 3,885 | 4,000 | 3,885 | 3,945 | 42,200 |
| 2024/12/06 | 3,795 | 3,865 | 3,770 | 3,850 | 48,500 |
| 2024/12/05 | 3,790 | 3,810 | 3,785 | 3,790 | 22,400 |
| 2024/12/04 | 3,810 | 3,830 | 3,785 | 3,790 | 25,300 |
| 2024/12/03 | 3,740 | 3,820 | 3,740 | 3,795 | 44,000 |
| 2024/12/02 | 3,675 | 3,740 | 3,675 | 3,720 | 27,400 |
| 2024/11/29 | 3,665 | 3,710 | 3,665 | 3,675 | 24,200 |
| 2024/11/28 | 3,635 | 3,710 | 3,605 | 3,665 | 33,200 |
| 2024/11/27 | 3,665 | 3,700 | 3,615 | 3,645 | 30,100 |
| 2024/11/26 | 3,600 | 3,655 | 3,580 | 3,645 | 36,500 |
| 2024/11/25 | 3,635 | 3,640 | 3,585 | 3,610 | 50,700 |
| 2024/11/22 | 3,650 | 3,660 | 3,575 | 3,600 | 39,300 |
| 2024/11/21 | 3,640 | 3,665 | 3,615 | 3,650 | 20,300 |
| 2024/11/20 | 3,650 | 3,690 | 3,585 | 3,615 | 18,700 |
| 2024/11/19 | 3,595 | 3,650 | 3,580 | 3,650 | 25,000 |
| 2024/11/18 | 3,600 | 3,640 | 3,575 | 3,595 | 25,400 |
| 2024/11/15 | 3,555 | 3,645 | 3,540 | 3,600 | 33,900 |
| 2024/11/14 | 3,545 | 3,580 | 3,525 | 3,550 | 26,000 |
| 2024/11/13 | 3,580 | 3,615 | 3,540 | 3,540 | 28,300 |
| 2024/11/12 | 3,600 | 3,660 | 3,585 | 3,585 | 32,700 |
| 2024/11/11 | 3,740 | 3,740 | 3,540 | 3,580 | 51,900 |
| 2024/11/08 | 3,785 | 3,800 | 3,730 | 3,730 | 26,800 |
| 2024/11/07 | 3,700 | 3,800 | 3,700 | 3,780 | 32,500 |
| 2024/11/06 | 3,680 | 3,760 | 3,665 | 3,700 | 24,000 |
| 2024/11/05 | 3,755 | 3,755 | 3,650 | 3,650 | 19,400 |
| 2024/11/01 | 3,705 | 3,740 | 3,685 | 3,700 | 22,600 |
| 2024/10/31 | 3,725 | 3,765 | 3,705 | 3,745 | 22,200 |
| 2024/10/30 | 3,745 | 3,775 | 3,725 | 3,745 | 56,600 |
| 2024/10/29 | 3,730 | 3,760 | 3,695 | 3,735 | 25,800 |
| 2024/10/28 | 3,665 | 3,730 | 3,665 | 3,730 | 22,700 |
| 2024/10/25 | 3,715 | 3,715 | 3,650 | 3,665 | 20,700 |
| 2024/10/24 | 3,695 | 3,730 | 3,680 | 3,715 | 17,700 |
| 2024/10/23 | 3,770 | 3,770 | 3,705 | 3,735 | 21,700 |
| 2024/10/22 | 3,815 | 3,850 | 3,745 | 3,770 | 22,900 |
| 2024/10/21 | 3,860 | 3,870 | 3,805 | 3,805 | 12,300 |
| 2024/10/18 | 3,860 | 3,885 | 3,835 | 3,860 | 10,800 |
| 2024/10/17 | 3,855 | 3,880 | 3,840 | 3,855 | 18,900 |
| 2024/10/16 | 3,880 | 3,950 | 3,855 | 3,865 | 18,600 |
| 2024/10/15 | 3,950 | 3,995 | 3,875 | 3,945 | 27,400 |
| 2024/10/11 | 3,930 | 3,930 | 3,860 | 3,880 | 17,400 |
| 2024/10/10 | 3,960 | 3,960 | 3,885 | 3,930 | 17,300 |
| 2024/10/09 | 4,005 | 4,025 | 3,945 | 3,950 | 17,700 |
| 2024/10/08 | 4,025 | 4,040 | 3,985 | 4,005 | 16,200 |
| 2024/10/07 | 4,115 | 4,125 | 4,050 | 4,080 | 19,300 |
| 2024/10/04 | 4,075 | 4,115 | 4,060 | 4,060 | 21,600 |
| 2024/10/03 | 4,110 | 4,115 | 4,035 | 4,035 | 15,400 |
| 2024/10/02 | 4,095 | 4,145 | 4,015 | 4,040 | 23,300 |
| 2024/10/01 | 4,055 | 4,130 | 4,015 | 4,110 | 32,400 |
| 2024/09/30 | 3,940 | 4,035 | 3,915 | 4,015 | 28,700 |
| 2024/09/27 | 4,150 | 4,165 | 4,090 | 4,120 | 35,200 |
| 2024/09/26 | 4,190 | 4,245 | 4,175 | 4,235 | 73,400 |
| 2024/09/25 | 4,110 | 4,185 | 4,100 | 4,175 | 20,100 |
| 2024/09/24 | 4,200 | 4,200 | 4,135 | 4,135 | 16,800 |
| 2024/09/20 | 4,120 | 4,200 | 4,095 | 4,150 | 60,500 |
| 2024/09/19 | 4,130 | 4,150 | 4,080 | 4,080 | 18,000 |
| 2024/09/18 | 4,065 | 4,110 | 4,030 | 4,060 | 18,000 |
| 2024/09/17 | 4,045 | 4,065 | 3,975 | 4,060 | 18,400 |
| 2024/09/13 | 4,075 | 4,115 | 4,030 | 4,055 | 25,800 |
| 2024/09/12 | 4,120 | 4,135 | 4,045 | 4,070 | 31,100 |
| 2024/09/11 | 4,130 | 4,145 | 3,985 | 4,010 | 26,200 |
| 2024/09/10 | 4,090 | 4,135 | 4,070 | 4,130 | 16,300 |
| 2024/09/09 | 4,065 | 4,140 | 4,015 | 4,100 | 24,200 |
| 2024/09/06 | 4,130 | 4,175 | 4,105 | 4,135 | 20,300 |
| 2024/09/05 | 4,110 | 4,195 | 4,105 | 4,165 | 23,800 |
| 2024/09/04 | 4,140 | 4,200 | 4,120 | 4,150 | 25,000 |
| 2024/09/03 | 4,210 | 4,260 | 4,195 | 4,260 | 20,000 |
| 2024/09/02 | 4,215 | 4,215 | 4,145 | 4,165 | 19,900 |
| 2024/08/30 | 4,225 | 4,250 | 4,205 | 4,215 | 29,500 |
| 2024/08/29 | 4,110 | 4,260 | 4,075 | 4,225 | 57,500 |
| 2024/08/28 | 4,080 | 4,130 | 4,070 | 4,115 | 31,800 |
| 2024/08/27 | 4,020 | 4,105 | 3,995 | 4,080 | 20,100 |
| 2024/08/26 | 4,055 | 4,055 | 3,980 | 3,980 | 22,700 |
| 2024/08/23 | 4,005 | 4,060 | 4,005 | 4,045 | 23,600 |
| 2024/08/22 | 3,985 | 4,005 | 3,945 | 4,005 | 15,300 |
| 2024/08/21 | 4,000 | 4,010 | 3,960 | 3,985 | 8,000 |
| 2024/08/20 | 4,050 | 4,050 | 3,990 | 4,000 | 19,300 |
| 2024/08/19 | 3,970 | 4,040 | 3,970 | 4,015 | 31,200 |
| 2024/08/16 | 3,955 | 4,015 | 3,940 | 4,015 | 23,400 |
| 2024/08/15 | 3,950 | 3,950 | 3,870 | 3,920 | 25,200 |
| 2024/08/14 | 3,835 | 3,925 | 3,805 | 3,905 | 24,500 |
| 2024/08/13 | 3,805 | 3,870 | 3,765 | 3,835 | 53,000 |
| 2024/08/09 | 3,810 | 3,930 | 3,730 | 3,805 | 80,100 |
| 2024/08/08 | 3,700 | 3,800 | 3,645 | 3,740 | 52,900 |
| 2024/08/07 | 3,670 | 3,935 | 3,670 | 3,840 | 81,100 |
| 2024/08/06 | 3,520 | 3,750 | 3,470 | 3,715 | 74,300 |
| 2024/08/05 | 3,520 | 3,545 | 3,250 | 3,300 | 64,600 |
| 2024/08/02 | 3,735 | 3,790 | 3,630 | 3,705 | 82,500 |
| 2024/08/01 | 3,995 | 4,035 | 3,895 | 3,935 | 51,200 |
| 2024/07/31 | 3,990 | 4,100 | 3,980 | 4,100 | 21,600 |
| 2024/07/30 | 4,005 | 4,025 | 3,980 | 3,990 | 24,000 |
| 2024/07/29 | 3,885 | 4,010 | 3,885 | 4,005 | 19,500 |
| 2024/07/26 | 3,855 | 3,910 | 3,855 | 3,875 | 26,300 |
| 2024/07/25 | 3,890 | 3,910 | 3,815 | 3,855 | 43,500 |
| 2024/07/24 | 3,970 | 3,985 | 3,950 | 3,950 | 16,600 |
| 2024/07/23 | 3,955 | 4,005 | 3,950 | 3,970 | 21,400 |
| 2024/07/22 | 3,970 | 4,010 | 3,950 | 3,955 | 17,500 |
| 2024/07/19 | 3,995 | 4,010 | 3,910 | 3,985 | 20,700 |
| 2024/07/18 | 4,065 | 4,080 | 4,030 | 4,030 | 9,900 |
| 2024/07/17 | 4,075 | 4,090 | 4,040 | 4,070 | 13,600 |
| 2024/07/16 | 4,030 | 4,090 | 4,015 | 4,070 | 33,800 |
| 2024/07/12 | 3,975 | 4,040 | 3,955 | 4,040 | 32,300 |
| 2024/07/11 | 3,960 | 3,980 | 3,940 | 3,975 | 27,200 |
| 2024/07/10 | 3,920 | 3,925 | 3,890 | 3,925 | 35,400 |
| 2024/07/09 | 3,875 | 3,945 | 3,875 | 3,900 | 101,100 |
| 2024/07/08 | 4,010 | 4,010 | 3,905 | 3,945 | 28,400 |
| 2024/07/05 | 4,105 | 4,105 | 4,005 | 4,020 | 27,400 |
| 2024/07/04 | 4,080 | 4,105 | 4,060 | 4,105 | 23,800 |
| 2024/07/03 | 4,025 | 4,100 | 4,005 | 4,060 | 25,900 |
| 2024/07/02 | 4,065 | 4,070 | 4,025 | 4,035 | 20,900 |
| 2024/07/01 | 4,135 | 4,150 | 4,015 | 4,030 | 34,100 |
| 2024/06/28 | 4,105 | 4,130 | 4,075 | 4,130 | 19,500 |
| 2024/06/27 | 4,085 | 4,120 | 4,075 | 4,105 | 22,000 |
| 2024/06/26 | 4,105 | 4,105 | 4,050 | 4,085 | 15,100 |
| 2024/06/25 | 4,075 | 4,110 | 4,040 | 4,105 | 31,400 |
| 2024/06/24 | 4,085 | 4,085 | 3,990 | 4,035 | 19,600 |
| 2024/06/21 | 4,145 | 4,155 | 4,015 | 4,030 | 62,200 |
| 2024/06/20 | 4,125 | 4,155 | 4,110 | 4,145 | 21,300 |
| 2024/06/19 | 4,060 | 4,130 | 4,060 | 4,120 | 15,600 |
| 2024/06/18 | 4,075 | 4,105 | 4,050 | 4,060 | 18,700 |
| 2024/06/17 | 4,100 | 4,100 | 4,005 | 4,055 | 24,100 |
| 2024/06/14 | 4,020 | 4,125 | 4,020 | 4,125 | 38,100 |
| 2024/06/13 | 4,220 | 4,225 | 4,060 | 4,060 | 58,100 |
| 2024/06/12 | 4,165 | 4,215 | 4,150 | 4,190 | 31,800 |
| 2024/06/11 | 4,095 | 4,220 | 4,060 | 4,195 | 62,200 |
| 2024/06/10 | 3,820 | 4,075 | 3,815 | 4,075 | 67,800 |
| 2024/06/07 | 3,830 | 3,855 | 3,810 | 3,820 | 28,600 |
| 2024/06/06 | 3,870 | 3,875 | 3,805 | 3,855 | 42,200 |
| 2024/06/05 | 3,865 | 3,890 | 3,850 | 3,865 | 26,300 |
| 2024/06/04 | 3,955 | 4,000 | 3,920 | 3,920 | 30,000 |
| 2024/06/03 | 3,940 | 4,015 | 3,935 | 3,995 | 52,000 |
| 2024/05/31 | 3,880 | 3,945 | 3,860 | 3,935 | 57,500 |
| 2024/05/30 | 3,815 | 3,880 | 3,800 | 3,860 | 30,900 |
| 2024/05/29 | 3,845 | 3,885 | 3,815 | 3,840 | 19,700 |
| 2024/05/28 | 3,865 | 3,900 | 3,845 | 3,845 | 21,400 |
| 2024/05/27 | 3,865 | 3,865 | 3,830 | 3,865 | 15,800 |
| 2024/05/24 | 3,840 | 3,895 | 3,825 | 3,865 | 20,400 |
| 2024/05/23 | 3,850 | 3,910 | 3,815 | 3,870 | 19,800 |
| 2024/05/22 | 3,940 | 3,945 | 3,860 | 3,860 | 26,500 |
| 2024/05/21 | 3,970 | 3,990 | 3,940 | 3,940 | 14,300 |
| 2024/05/20 | 3,945 | 3,995 | 3,945 | 3,970 | 19,000 |
| 2024/05/17 | 3,920 | 3,955 | 3,920 | 3,945 | 15,200 |
| 2024/05/16 | 4,000 | 4,000 | 3,935 | 3,945 | 20,800 |
| 2024/05/15 | 4,035 | 4,035 | 3,965 | 3,985 | 21,500 |
| 2024/05/14 | 4,070 | 4,070 | 3,980 | 4,000 | 29,500 |
| 2024/05/13 | 4,095 | 4,095 | 4,025 | 4,070 | 28,100 |
| 2024/05/10 | 4,090 | 4,220 | 4,085 | 4,100 | 56,400 |
| 2024/05/09 | 3,985 | 4,105 | 3,910 | 4,055 | 48,600 |
| 2024/05/08 | 4,025 | 4,025 | 3,950 | 3,980 | 41,200 |
| 2024/05/07 | 3,975 | 4,020 | 3,965 | 4,000 | 31,200 |
| 2024/05/02 | 4,030 | 4,030 | 3,925 | 3,980 | 29,500 |
| 2024/05/01 | 4,030 | 4,030 | 3,960 | 4,000 | 33,200 |
| 2024/04/30 | 4,030 | 4,055 | 3,980 | 4,030 | 41,200 |
| 2024/04/26 | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 |
| 2024/04/25 | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 |
| 2024/04/24 | 3,810 | 3,850 | 3,795 | 3,850 | 61,600 |
| 2024/04/23 | 3,765 | 3,815 | 3,765 | 3,810 | 42,800 |
| 2024/04/22 | 3,710 | 3,755 | 3,710 | 3,755 | 54,300 |
| 2024/04/19 | 3,715 | 3,730 | 3,625 | 3,650 | 56,700 |
| 2024/04/18 | 3,705 | 3,760 | 3,685 | 3,730 | 36,300 |
| 2024/04/17 | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 |
| 2024/04/16 | 3,825 | 3,825 | 3,750 | 3,750 | 50,400 |
| 2024/04/15 | 3,750 | 3,825 | 3,750 | 3,815 | 67,800 |
| 2024/04/12 | 3,830 | 3,830 | 3,760 | 3,805 | 61,000 |
| 2024/04/11 | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 |
| 2024/04/10 | 3,805 | 3,850 | 3,795 | 3,815 | 44,500 |
| 2024/04/09 | 3,740 | 3,815 | 3,735 | 3,815 | 57,400 |
| 2024/04/08 | 3,725 | 3,740 | 3,680 | 3,725 | 70,900 |
| 2024/04/05 | 3,690 | 3,720 | 3,655 | 3,695 | 30,900 |
| 2024/04/04 | 3,655 | 3,700 | 3,635 | 3,700 | 49,900 |
| 2024/04/03 | 3,620 | 3,680 | 3,605 | 3,655 | 48,700 |
| 2024/04/02 | 3,695 | 3,695 | 3,635 | 3,650 | 75,100 |
| 2024/04/01 | 3,870 | 3,870 | 3,690 | 3,695 | 63,200 |
| 2024/03/29 | 3,860 | 3,875 | 3,820 | 3,870 | 30,500 |
| 2024/03/28 | 3,920 | 3,920 | 3,850 | 3,860 | 30,200 |
| 2024/03/27 | 3,895 | 3,930 | 3,880 | 3,920 | 42,000 |
| 2024/03/26 | 3,830 | 3,890 | 3,830 | 3,890 | 25,100 |
| 2024/03/25 | 3,890 | 3,905 | 3,850 | 3,865 | 37,200 |
| 2024/03/22 | 3,860 | 3,915 | 3,840 | 3,895 | 46,000 |
| 2024/03/21 | 3,845 | 3,880 | 3,835 | 3,875 | 37,700 |
| 2024/03/19 | 3,825 | 3,855 | 3,780 | 3,810 | 24,800 |
| 2024/03/18 | 3,880 | 3,900 | 3,840 | 3,845 | 38,200 |
| 2024/03/15 | 3,805 | 3,870 | 3,800 | 3,840 | 33,100 |
| 2024/03/14 | 3,790 | 3,815 | 3,770 | 3,805 | 35,900 |
| 2024/03/13 | 3,860 | 3,900 | 3,790 | 3,805 | 35,600 |
| 2024/03/12 | 3,835 | 3,870 | 3,805 | 3,850 | 38,000 |
| 2024/03/11 | 3,910 | 3,935 | 3,815 | 3,875 | 61,300 |
| 2024/03/08 | 3,890 | 3,995 | 3,880 | 3,975 | 52,400 |
| 2024/03/07 | 3,945 | 4,020 | 3,940 | 3,960 | 75,700 |
| 2024/03/06 | 3,900 | 3,945 | 3,875 | 3,945 | 31,200 |
| 2024/03/05 | 3,885 | 3,940 | 3,850 | 3,895 | 61,300 |
| 2024/03/04 | 3,880 | 3,900 | 3,850 | 3,885 | 39,300 |
| 2024/03/01 | 3,885 | 3,905 | 3,845 | 3,880 | 72,100 |
| 2024/02/29 | 3,850 | 3,890 | 3,840 | 3,885 | 42,300 |
| 2024/02/28 | 3,850 | 3,880 | 3,845 | 3,865 | 24,500 |
| 2024/02/27 | 3,800 | 3,890 | 3,800 | 3,845 | 35,700 |
| 2024/02/26 | 3,825 | 3,890 | 3,795 | 3,815 | 38,300 |
| 2024/02/22 | 3,850 | 3,855 | 3,805 | 3,825 | 37,600 |
| 2024/02/21 | 3,830 | 3,865 | 3,825 | 3,850 | 34,200 |
| 2024/02/20 | 3,880 | 3,910 | 3,830 | 3,845 | 20,900 |
| 2024/02/19 | 3,850 | 3,890 | 3,840 | 3,880 | 14,300 |
| 2024/02/16 | 3,730 | 3,890 | 3,730 | 3,865 | 62,800 |
| 2024/02/15 | 3,780 | 3,780 | 3,700 | 3,730 | 45,700 |
| 2024/02/14 | 3,810 | 3,820 | 3,735 | 3,765 | 68,100 |
| 2024/02/13 | 3,850 | 3,870 | 3,800 | 3,840 | 50,600 |
| 2024/02/09 | 3,850 | 3,895 | 3,835 | 3,855 | 37,800 |
| 2024/02/08 | 3,920 | 3,920 | 3,810 | 3,870 | 45,100 |
| 2024/02/07 | 3,950 | 3,990 | 3,870 | 3,935 | 72,100 |
| 2024/02/06 | 4,040 | 4,060 | 4,005 | 4,020 | 46,800 |
| 2024/02/05 | 4,045 | 4,095 | 4,025 | 4,060 | 44,900 |
| 2024/02/02 | 4,025 | 4,080 | 3,990 | 4,035 | 51,400 |
| 2024/02/01 | 4,025 | 4,055 | 4,010 | 4,030 | 42,800 |
| 2024/01/31 | 3,995 | 4,060 | 3,995 | 4,055 | 45,400 |
| 2024/01/30 | 4,025 | 4,055 | 3,995 | 3,995 | 44,400 |
| 2024/01/29 | 4,010 | 4,055 | 4,000 | 4,055 | 28,500 |
| 2024/01/26 | 4,035 | 4,040 | 4,005 | 4,005 | 37,800 |
| 2024/01/25 | 4,005 | 4,075 | 4,005 | 4,060 | 27,600 |
| 2024/01/24 | 4,035 | 4,045 | 3,990 | 4,020 | 53,600 |
| 2024/01/23 | 4,115 | 4,135 | 4,055 | 4,075 | 45,200 |
| 2024/01/22 | 4,065 | 4,115 | 4,065 | 4,100 | 41,200 |
| 2024/01/19 | 4,080 | 4,085 | 4,045 | 4,050 | 24,400 |
| 2024/01/18 | 4,020 | 4,065 | 4,010 | 4,045 | 30,700 |
| 2024/01/17 | 4,030 | 4,100 | 4,010 | 4,020 | 65,900 |
| 2024/01/16 | 4,055 | 4,105 | 3,985 | 4,000 | 65,900 |
| 2024/01/15 | 3,975 | 4,050 | 3,975 | 4,045 | 32,300 |
| 2024/01/12 | 4,045 | 4,045 | 3,955 | 3,970 | 46,000 |
| 2024/01/11 | 4,070 | 4,075 | 4,015 | 4,015 | 40,700 |
| 2024/01/10 | 4,005 | 4,080 | 3,970 | 4,030 | 53,900 |
| 2024/01/09 | 4,030 | 4,065 | 4,000 | 4,005 | 56,600 |
| 2024/01/05 | 4,130 | 4,150 | 4,060 | 4,080 | 52,700 |
| 2024/01/04 | 4,220 | 4,265 | 4,080 | 4,080 | 141,700 |