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

ＮＳＷ(9739)の株価時系列情報

ＮＳＷ(9739)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
2026/05/11 2,483 2,617 2,460 2,549 49,800
2026/05/08 2,500 2,520 2,457 2,457 12,800
2026/05/07 2,499 2,514 2,477 2,500 15,800
2026/05/01 2,437 2,460 2,426 2,450 18,000
2026/04/30 2,486 2,494 2,426 2,456 26,200
2026/04/28 2,482 2,497 2,444 2,486 22,000
2026/04/27 2,462 2,471 2,438 2,446 18,600
2026/04/24 2,478 2,483 2,447 2,447 13,600
2026/04/23 2,544 2,544 2,459 2,478 27,600
2026/04/22 2,569 2,584 2,530 2,531 14,900
2026/04/21 2,543 2,569 2,535 2,552 17,800
2026/04/20 2,567 2,567 2,534 2,543 14,300
2026/04/17 2,559 2,577 2,550 2,553 12,000
2026/04/16 2,559 2,581 2,552 2,559 12,000
2026/04/15 2,533 2,559 2,533 2,551 13,500
2026/04/14 2,510 2,524 2,510 2,518 8,000
2026/04/13 2,487 2,536 2,485 2,511 15,700
2026/04/10 2,518 2,536 2,507 2,518 11,300
2026/04/09 2,535 2,540 2,507 2,520 12,100
2026/04/08 2,540 2,559 2,528 2,550 17,200
2026/04/07 2,513 2,538 2,505 2,531 19,900
2026/04/06 2,486 2,520 2,485 2,513 16,200
2026/04/03 2,470 2,518 2,470 2,506 16,300
2026/03/27 2,401 2,459 2,401 2,444 36,300
2026/03/26 2,422 2,435 2,408 2,434 22,000
2026/03/25 2,401 2,423 2,393 2,422 25,500
2026/03/24 2,389 2,392 2,366 2,382 16,300
2026/03/23 2,342 2,363 2,321 2,345 39,500
2026/03/19 2,393 2,403 2,356 2,356 17,100
2026/03/18 2,371 2,410 2,371 2,410 11,700
2026/03/17 2,373 2,385 2,362 2,367 21,200
2026/03/16 2,389 2,396 2,367 2,380 24,300
2026/03/13 2,340 2,392 2,340 2,373 28,500
2026/03/12 2,360 2,390 2,343 2,351 32,000
2026/03/11 2,373 2,392 2,373 2,386 11,800
2026/03/10 2,364 2,385 2,346 2,373 21,700
2026/03/09 2,307 2,350 2,293 2,339 47,500
2026/03/06 2,323 2,366 2,323 2,352 21,900
2026/03/05 2,342 2,379 2,342 2,352 24,700
2026/03/04 2,353 2,353 2,287 2,307 72,200
2026/03/03 2,405 2,410 2,360 2,362 50,600
2026/03/02 2,417 2,430 2,397 2,405 38,600
2026/02/27 2,447 2,479 2,447 2,467 20,600
2026/02/26 2,444 2,475 2,433 2,447 36,100
2026/02/25 2,390 2,426 2,387 2,426 27,500
2026/02/24 2,402 2,414 2,384 2,385 28,100
2026/02/20 2,417 2,417 2,377 2,381 21,700
2026/02/19 2,409 2,427 2,401 2,421 13,000
2026/02/18 2,395 2,423 2,389 2,418 26,600
2026/02/17 2,401 2,410 2,369 2,392 31,100
2026/02/16 2,386 2,409 2,374 2,401 36,900
2026/02/13 2,474 2,490 2,385 2,389 63,500
2026/02/12 2,478 2,495 2,470 2,478 44,700
2026/02/10 2,460 2,479 2,388 2,470 91,000
2026/02/09 2,516 2,528 2,465 2,484 48,100
2026/02/06 2,505 2,505 2,457 2,489 33,400
2026/02/05 2,471 2,511 2,465 2,505 28,600
2026/02/04 2,452 2,471 2,439 2,464 27,900
2026/02/03 2,455 2,485 2,455 2,468 29,700
2026/02/02 2,456 2,488 2,450 2,455 25,400
2026/01/30 2,448 2,478 2,435 2,469 28,500
2026/01/29 2,450 2,452 2,422 2,447 24,100
2026/01/28 2,470 2,470 2,451 2,454 15,900
2026/01/27 2,485 2,499 2,467 2,485 28,200
2026/01/26 2,512 2,512 2,482 2,494 42,400
2026/01/23 2,545 2,545 2,510 2,544 16,700
2026/01/22 2,504 2,547 2,500 2,518 14,300
2026/01/21 2,509 2,551 2,496 2,505 21,700
2026/01/20 2,556 2,561 2,525 2,525 39,100
2026/01/19 2,551 2,559 2,537 2,543 17,600
2026/01/16 2,548 2,563 2,533 2,551 19,300
2026/01/15 2,550 2,579 2,523 2,548 46,000
2026/01/14 2,530 2,555 2,520 2,550 35,400
2026/01/13 2,566 2,578 2,529 2,529 40,100
2026/01/09 2,577 2,588 2,550 2,555 14,400
2026/01/08 2,603 2,610 2,580 2,580 10,300
2026/01/07 2,568 2,596 2,566 2,594 15,200
2026/01/06 2,536 2,584 2,536 2,576 15,900
2026/01/05 2,530 2,559 2,523 2,536 11,600
2025/12/30 2,550 2,556 2,512 2,529 11,500
2025/12/29 2,503 2,535 2,503 2,534 15,100
2025/12/26 2,512 2,527 2,512 2,524 5,300
2025/12/25 2,521 2,521 2,491 2,521 21,500
2025/12/24 2,516 2,536 2,493 2,510 12,200
2025/12/23 2,490 2,517 2,490 2,514 12,100
2025/12/22 2,510 2,529 2,498 2,500 11,300
2025/12/19 2,493 2,519 2,493 2,510 7,800
2025/12/18 2,484 2,499 2,480 2,493 11,900
2025/12/17 2,465 2,486 2,455 2,472 10,200
2025/12/16 2,492 2,510 2,460 2,460 26,100
2025/12/15 2,463 2,507 2,463 2,507 6,700
2025/12/12 2,483 2,495 2,468 2,480 8,700
2025/12/11 2,487 2,500 2,452 2,455 13,900
2025/12/10 2,475 2,502 2,475 2,486 9,000
2025/12/09 2,486 2,500 2,482 2,487 9,400
2025/12/08 2,465 2,507 2,465 2,500 10,600
2025/12/05 2,495 2,495 2,477 2,486 8,500
2025/12/04 2,483 2,514 2,482 2,498 10,700
2025/12/03 2,500 2,502 2,483 2,483 10,400
2025/12/02 2,514 2,518 2,496 2,502 6,600
2025/12/01 2,576 2,576 2,512 2,514 8,800
2025/11/28 2,580 2,590 2,553 2,575 14,000
2025/11/27 2,550 2,570 2,535 2,550 9,700
2025/11/26 2,470 2,543 2,470 2,543 12,800
2025/11/25 2,513 2,540 2,473 2,489 15,900
2025/11/21 2,428 2,510 2,428 2,510 10,700
2025/11/20 2,433 2,440 2,418 2,428 11,900
2025/11/19 2,428 2,432 2,400 2,415 13,200
2025/11/18 2,455 2,455 2,416 2,416 14,400
2025/11/17 2,470 2,492 2,455 2,455 9,000
2025/11/14 2,476 2,495 2,450 2,474 12,700
2025/11/13 2,506 2,522 2,474 2,479 10,000
2025/11/12 2,487 2,532 2,487 2,506 19,100
2025/11/11 2,494 2,515 2,479 2,487 17,500
2025/11/10 2,514 2,545 2,421 2,462 42,200
2025/11/07 2,490 2,527 2,475 2,514 4,600
2025/11/06 2,486 2,528 2,486 2,510 7,000
2025/11/05 2,503 2,540 2,470 2,485 19,600
2025/11/04 2,504 2,533 2,500 2,503 14,500
2025/10/31 2,516 2,528 2,483 2,485 18,100
2025/10/30 2,528 2,549 2,510 2,510 15,100
2025/10/29 2,590 2,597 2,520 2,528 10,600
2025/10/28 2,632 2,634 2,574 2,575 11,200
2025/10/27 2,638 2,650 2,630 2,643 10,300
2025/10/24 2,627 2,645 2,626 2,638 3,700
2025/10/23 2,646 2,664 2,620 2,641 14,200
2025/10/22 2,619 2,644 2,613 2,638 19,000
2025/10/21 2,590 2,620 2,588 2,607 6,800
2025/10/20 2,573 2,615 2,573 2,600 6,400
2025/10/17 2,574 2,590 2,570 2,573 7,500
2025/10/16 2,614 2,617 2,568 2,587 9,700
2025/10/15 2,557 2,608 2,554 2,588 11,600
2025/10/14 2,590 2,590 2,515 2,528 17,300
2025/10/10 2,591 2,618 2,573 2,576 13,800
2025/10/09 2,584 2,605 2,574 2,603 9,300
2025/10/08 2,607 2,620 2,587 2,593 11,200
2025/10/07 2,575 2,610 2,572 2,596 9,900
2025/10/06 2,568 2,580 2,545 2,570 11,800
2025/10/03 2,502 2,540 2,502 2,512 9,700
2025/10/02 2,546 2,551 2,500 2,508 23,100
2025/10/01 2,581 2,581 2,543 2,546 22,500
2025/09/30 2,602 2,605 2,582 2,582 8,100
2025/09/29 2,600 2,620 2,585 2,607 16,500
2025/09/26 2,605 2,631 2,590 2,624 25,000
2025/09/25 2,631 2,631 2,586 2,627 16,100
2025/09/24 2,595 2,638 2,584 2,616 25,200
2025/09/22 2,578 2,598 2,568 2,584 10,800
2025/09/19 2,588 2,600 2,551 2,555 23,800
2025/09/18 2,570 2,587 2,567 2,587 7,500
2025/09/17 2,571 2,583 2,556 2,567 17,900
2025/09/16 2,595 2,601 2,565 2,576 20,100
2025/09/12 2,618 2,618 2,582 2,594 16,300
2025/09/11 2,608 2,625 2,601 2,613 7,300
2025/09/10 2,615 2,627 2,602 2,608 4,700
2025/09/09 2,612 2,638 2,588 2,597 7,500
2025/09/08 2,590 2,625 2,583 2,612 19,100
2025/09/05 2,606 2,614 2,582 2,582 10,100
2025/09/04 2,591 2,609 2,579 2,606 7,600
2025/09/03 2,621 2,621 2,591 2,591 11,400
2025/09/02 2,649 2,649 2,592 2,603 9,300
2025/09/01 2,636 2,659 2,615 2,617 4,200
2025/08/29 2,627 2,646 2,617 2,626 6,700
2025/08/28 2,612 2,629 2,607 2,607 3,400
2025/08/27 2,618 2,625 2,601 2,612 12,700
2025/08/26 2,652 2,654 2,621 2,622 8,500
2025/08/25 2,688 2,688 2,652 2,664 14,200
2025/08/22 2,662 2,688 2,642 2,688 6,400
2025/08/21 2,676 2,677 2,637 2,654 8,000
2025/08/20 2,674 2,687 2,656 2,676 6,800
2025/08/19 2,667 2,690 2,653 2,674 17,200
2025/08/18 2,611 2,645 2,592 2,645 17,000
2025/08/15 2,577 2,612 2,575 2,591 14,600
2025/08/14 2,589 2,599 2,574 2,599 12,500
2025/08/13 2,656 2,656 2,598 2,610 22,800
2025/08/12 2,654 2,654 2,569 2,632 22,400
2025/08/08 2,658 2,660 2,598 2,631 15,500
2025/08/07 2,580 2,651 2,559 2,650 32,800
2025/08/06 2,637 2,679 2,633 2,663 17,400
2025/08/05 2,627 2,630 2,590 2,615 19,100
2025/08/04 2,625 2,630 2,590 2,599 13,300
2025/08/01 2,610 2,634 2,589 2,631 13,200
2025/07/31 2,564 2,597 2,553 2,595 11,300
2025/07/30 2,520 2,570 2,491 2,556 37,100
2025/07/29 2,543 2,543 2,511 2,523 7,300
2025/07/28 2,580 2,589 2,532 2,545 13,300
2025/07/25 2,585 2,585 2,542 2,579 23,500
2025/07/24 2,581 2,589 2,531 2,562 26,300
2025/07/23 2,556 2,583 2,516 2,559 35,000
2025/07/22 2,499 2,548 2,499 2,514 16,900
2025/07/18 2,575 2,575 2,497 2,501 15,600
2025/07/17 2,527 2,569 2,527 2,558 5,400
2025/07/16 2,564 2,612 2,527 2,527 20,600
2025/07/15 2,575 2,587 2,533 2,541 17,300
2025/07/14 2,590 2,615 2,574 2,574 14,900
2025/07/11 2,634 2,638 2,576 2,590 10,200
2025/07/10 2,627 2,627 2,580 2,590 16,700
2025/07/09 2,600 2,630 2,582 2,613 13,200
2025/07/08 2,607 2,636 2,597 2,598 13,200
2025/07/07 2,625 2,634 2,604 2,624 6,000
2025/07/04 2,680 2,680 2,623 2,630 5,700

このページの先頭へ