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
2024/03/28 3,190 3,195 3,050 3,115 32,200
2024/03/27 3,180 3,245 3,180 3,210 15,700
2024/03/26 3,165 3,195 3,130 3,155 13,100
2024/03/25 3,250 3,260 3,155 3,165 19,200
2024/03/22 3,295 3,295 3,230 3,250 13,300
2024/03/21 3,280 3,295 3,240 3,265 12,800
2024/03/19 3,150 3,260 3,150 3,240 16,000
2024/03/18 3,230 3,230 3,150 3,150 24,000
2024/03/15 3,095 3,140 3,095 3,120 11,400
2024/03/14 3,160 3,160 3,090 3,095 17,800
2024/03/13 3,225 3,260 3,125 3,145 12,700
2024/03/12 3,200 3,235 3,140 3,235 9,300
2024/03/11 3,210 3,245 3,115 3,190 14,700
2024/03/08 3,280 3,315 3,250 3,270 19,500
2024/03/07 3,365 3,385 3,220 3,265 23,800
2024/03/06 3,240 3,360 3,240 3,330 23,800
2024/03/05 3,290 3,295 3,220 3,245 16,500
2024/03/04 3,205 3,250 3,175 3,240 12,100
2024/03/01 3,190 3,230 3,130 3,195 13,600
2024/02/29 3,200 3,200 3,105 3,160 16,000
2024/02/28 3,125 3,200 3,105 3,200 14,100
2024/02/27 3,160 3,165 3,095 3,125 11,200
2024/02/26 2,990 3,180 2,990 3,155 43,000
2024/02/22 2,943 2,966 2,925 2,950 14,400
2024/02/21 2,960 2,960 2,936 2,945 5,500
2024/02/20 2,980 2,988 2,942 2,948 14,000
2024/02/19 2,980 3,010 2,930 2,962 18,500
2024/02/16 2,961 3,000 2,960 2,980 15,900
2024/02/15 2,959 3,010 2,920 2,940 15,400
2024/02/14 2,939 2,980 2,911 2,920 29,500
2024/02/13 2,950 3,030 2,944 3,030 19,500
2024/02/09 2,972 3,000 2,943 2,943 8,900
2024/02/08 2,966 3,060 2,930 3,000 16,800
2024/02/07 2,944 2,978 2,944 2,966 7,900
2024/02/06 2,997 2,997 2,939 2,948 12,500
2024/02/05 3,050 3,050 2,974 2,997 9,200
2024/02/02 2,957 3,070 2,953 3,035 23,500
2024/02/01 2,942 2,976 2,939 2,957 10,600
2024/01/31 2,893 2,961 2,893 2,955 5,900
2024/01/30 2,895 2,958 2,883 2,916 16,800
2024/01/29 2,890 2,929 2,864 2,871 16,700
2024/01/26 2,901 2,910 2,850 2,850 14,700
2024/01/25 2,925 2,927 2,896 2,910 11,900
2024/01/24 2,967 2,967 2,913 2,920 11,300
2024/01/23 2,967 2,976 2,913 2,926 8,400
2024/01/22 2,914 2,983 2,914 2,964 9,200
2024/01/19 2,912 2,912 2,865 2,894 4,800
2024/01/18 2,881 2,896 2,851 2,868 8,500
2024/01/17 3,025 3,025 2,845 2,871 20,500
2024/01/16 3,065 3,065 2,981 2,989 11,500
2024/01/15 3,010 3,055 3,010 3,035 8,100
2024/01/12 3,025 3,075 2,983 3,000 13,700
2024/01/11 3,005 3,030 2,986 3,025 11,400
2024/01/10 2,956 3,010 2,944 2,991 12,700
2024/01/09 2,919 2,963 2,894 2,956 19,100
2024/01/05 2,929 2,946 2,889 2,895 8,800
2024/01/04 2,855 2,924 2,816 2,923 10,100
2023/12/29 2,868 2,868 2,829 2,845 8,000
2023/12/28 2,838 2,858 2,822 2,858 4,500
2023/12/27 2,836 2,841 2,818 2,838 12,800
2023/12/26 2,800 2,859 2,780 2,836 13,900
2023/12/25 2,813 2,813 2,772 2,777 11,400
2023/12/22 2,796 2,811 2,783 2,783 5,200
2023/12/21 2,768 2,780 2,742 2,750 8,800
2023/12/20 2,814 2,814 2,780 2,787 8,500
2023/12/19 2,762 2,798 2,738 2,786 8,600
2023/12/18 2,750 2,756 2,709 2,745 5,300
2023/12/15 2,813 2,813 2,743 2,767 14,400
2023/12/14 2,872 2,872 2,794 2,802 8,500
2023/12/13 2,850 2,857 2,824 2,849 10,100
2023/12/12 2,895 2,895 2,830 2,851 11,000
2023/12/11 2,854 2,888 2,833 2,879 10,400
2023/12/08 2,851 2,856 2,788 2,804 14,500
2023/12/07 2,902 2,915 2,857 2,857 13,400
2023/12/06 2,890 2,943 2,890 2,927 6,500
2023/12/05 2,901 2,920 2,860 2,860 8,800
2023/12/04 2,993 2,993 2,903 2,911 11,200
2023/12/01 2,956 2,963 2,925 2,934 9,400
2023/11/30 2,909 2,940 2,903 2,935 11,000
2023/11/29 2,878 2,930 2,868 2,918 10,100
2023/11/28 2,857 2,880 2,848 2,871 8,500
2023/11/27 2,929 2,936 2,850 2,857 13,000
2023/11/24 2,945 2,957 2,910 2,923 9,200
2023/11/22 2,890 2,950 2,887 2,925 12,300
2023/11/21 2,886 2,911 2,861 2,888 10,300
2023/11/20 2,846 2,931 2,826 2,886 28,100
2023/11/17 2,794 2,846 2,791 2,846 10,500
2023/11/16 2,828 2,830 2,795 2,795 11,500
2023/11/15 2,839 2,848 2,808 2,819 12,200
2023/11/14 2,820 2,840 2,802 2,829 12,700
2023/11/13 2,785 2,898 2,765 2,824 43,600
2023/11/10 2,789 2,792 2,746 2,782 12,800
2023/11/09 2,758 2,807 2,722 2,807 13,900
2023/11/08 2,810 2,818 2,707 2,708 17,800
2023/11/07 2,796 2,850 2,777 2,778 12,600
2023/11/06 2,787 2,806 2,759 2,796 22,800
2023/11/02 2,773 2,773 2,713 2,737 11,700
2023/11/01 2,739 2,752 2,704 2,752 13,300
2023/10/31 2,641 2,706 2,637 2,706 16,600
2023/10/30 2,672 2,688 2,650 2,672 96,300
2023/10/27 2,696 2,749 2,675 2,704 20,300
2023/10/26 2,666 2,688 2,645 2,656 15,900
2023/10/25 2,704 2,709 2,650 2,658 15,600
2023/10/24 2,633 2,675 2,564 2,672 31,800
2023/10/23 2,690 2,707 2,647 2,648 11,200
2023/10/20 2,726 2,730 2,693 2,704 9,600
2023/10/19 2,701 2,741 2,691 2,710 7,200
2023/10/18 2,727 2,743 2,699 2,743 11,400
2023/10/17 2,712 2,750 2,712 2,727 10,000
2023/10/16 2,726 2,740 2,689 2,693 8,800
2023/10/13 2,769 2,798 2,750 2,760 15,600
2023/10/12 2,777 2,800 2,758 2,800 14,900
2023/10/11 2,811 2,811 2,777 2,777 8,800
2023/10/10 2,769 2,817 2,769 2,811 19,400
2023/10/06 2,727 2,781 2,727 2,758 9,300
2023/10/05 2,681 2,767 2,681 2,747 15,100
2023/10/04 2,701 2,742 2,631 2,681 43,800
2023/10/03 2,779 2,817 2,764 2,766 10,000
2023/10/02 2,807 2,858 2,807 2,811 10,300
2023/09/29 2,813 2,820 2,785 2,802 8,500
2023/09/28 2,819 2,870 2,796 2,813 18,700
2023/09/27 2,773 2,845 2,752 2,844 17,600
2023/09/26 2,813 2,813 2,760 2,804 14,100
2023/09/25 2,826 2,826 2,772 2,815 11,300
2023/09/22 2,757 2,837 2,751 2,826 17,200
2023/09/21 2,790 2,805 2,757 2,765 33,700
2023/09/20 2,900 2,901 2,793 2,796 28,200
2023/09/19 3,015 3,055 2,879 2,888 45,800
2023/09/15 3,045 3,070 3,015 3,020 44,600
2023/09/14 3,030 3,060 3,030 3,040 15,100
2023/09/13 3,035 3,045 3,010 3,030 21,800
2023/09/12 2,976 3,050 2,976 3,035 18,700
2023/09/11 2,997 3,010 2,955 2,976 20,600
2023/09/08 2,990 3,050 2,989 2,997 30,500
2023/09/07 2,986 3,025 2,955 2,966 41,600
2023/09/06 2,940 3,005 2,940 2,989 33,500
2023/09/05 2,881 2,952 2,866 2,950 27,500
2023/09/04 2,843 2,887 2,843 2,884 17,200
2023/09/01 2,768 2,855 2,767 2,843 32,000
2023/08/31 2,743 2,769 2,743 2,756 19,600
2023/08/30 2,755 2,765 2,733 2,752 13,900
2023/08/29 2,706 2,753 2,689 2,745 15,300
2023/08/28 2,699 2,710 2,675 2,706 16,800
2023/08/25 2,667 2,686 2,650 2,678 16,800
2023/08/24 2,700 2,704 2,676 2,697 17,300
2023/08/23 2,631 2,682 2,630 2,679 16,600
2023/08/22 2,561 2,638 2,543 2,631 26,500
2023/08/21 2,510 2,557 2,510 2,527 8,100
2023/08/18 2,555 2,555 2,511 2,517 11,500
2023/08/17 2,595 2,595 2,530 2,549 19,200
2023/08/16 2,574 2,594 2,557 2,594 12,000
2023/08/15 2,521 2,612 2,521 2,606 29,100
2023/08/14 2,550 2,560 2,518 2,521 62,900
2023/08/10 2,519 2,550 2,471 2,550 32,900
2023/08/09 2,518 2,518 2,480 2,508 22,500
2023/08/08 2,455 2,544 2,429 2,515 120,800
2023/08/07 2,402 2,408 2,380 2,405 36,300
2023/08/04 2,383 2,405 2,375 2,381 24,500
2023/08/03 2,422 2,433 2,390 2,402 26,200
2023/08/02 2,481 2,486 2,450 2,455 16,600
2023/08/01 2,483 2,504 2,473 2,500 33,800
2023/07/31 2,464 2,483 2,458 2,483 19,600
2023/07/28 2,433 2,467 2,420 2,463 25,100
2023/07/27 2,434 2,475 2,430 2,473 16,500
2023/07/26 2,430 2,434 2,411 2,434 43,700
2023/07/25 2,430 2,438 2,409 2,438 30,800
2023/07/24 2,440 2,440 2,411 2,418 6,700
2023/07/21 2,435 2,435 2,406 2,418 14,800
2023/07/20 2,458 2,478 2,430 2,435 35,500
2023/07/19 2,448 2,488 2,411 2,472 28,600
2023/07/18 2,383 2,426 2,383 2,426 17,700
2023/07/14 2,428 2,428 2,366 2,380 21,400
2023/07/13 2,358 2,394 2,336 2,393 28,000
2023/07/12 2,410 2,410 2,362 2,368 19,100
2023/07/11 2,360 2,392 2,360 2,381 23,300
2023/07/10 2,365 2,382 2,355 2,362 26,800
2023/07/07 2,366 2,381 2,339 2,362 35,800
2023/07/06 2,377 2,399 2,377 2,380 14,600
2023/07/05 2,401 2,423 2,397 2,404 41,300
2023/07/04 2,430 2,446 2,410 2,419 38,300
2023/07/03 2,441 2,457 2,431 2,445 32,800
2023/06/30 2,421 2,438 2,417 2,435 12,300
2023/06/29 2,418 2,440 2,418 2,435 14,700
2023/06/28 2,423 2,430 2,400 2,430 19,500
2023/06/27 2,387 2,403 2,353 2,400 16,900
2023/06/26 2,420 2,473 2,390 2,391 15,200
2023/06/23 2,480 2,484 2,417 2,436 21,000
2023/06/22 2,476 2,495 2,467 2,469 18,500
2023/06/21 2,480 2,492 2,456 2,461 21,500
2023/06/20 2,471 2,486 2,451 2,486 21,000
2023/06/19 2,499 2,516 2,483 2,503 16,500
2023/06/16 2,504 2,516 2,480 2,499 30,500
2023/06/15 2,498 2,550 2,489 2,515 35,700
2023/06/14 2,537 2,549 2,492 2,498 27,500
2023/06/13 2,490 2,540 2,467 2,511 39,500
2023/06/12 2,439 2,480 2,437 2,466 31,000
2023/06/09 2,418 2,438 2,400 2,417 36,700
2023/06/08 2,454 2,458 2,390 2,400 30,700
2023/06/07 2,463 2,472 2,420 2,442 44,100
2023/06/06 2,400 2,488 2,400 2,463 31,200

このページの先頭へ