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 |