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
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
2025/07/03 2,654 2,683 2,640 2,658 8,100
2025/07/02 2,668 2,693 2,652 2,654 6,800
2025/07/01 2,714 2,714 2,640 2,658 13,500
2025/06/30 2,750 2,780 2,714 2,714 9,200
2025/06/27 2,729 2,764 2,712 2,764 16,500
2025/06/26 2,723 2,735 2,707 2,723 14,400
2025/06/25 2,783 2,804 2,712 2,729 26,800
2025/06/24 2,730 2,764 2,714 2,762 19,500
2025/06/23 2,703 2,717 2,686 2,697 12,500
2025/06/20 2,702 2,730 2,695 2,711 17,600
2025/06/19 2,728 2,744 2,686 2,708 13,500
2025/06/18 2,700 2,735 2,700 2,710 8,900
2025/06/17 2,682 2,722 2,675 2,679 16,200
2025/06/16 2,685 2,685 2,645 2,682 9,500
2025/06/13 2,684 2,701 2,637 2,640 23,700
2025/06/12 2,690 2,723 2,630 2,655 23,600
2025/06/11 2,654 2,696 2,654 2,690 13,300
2025/06/10 2,670 2,724 2,654 2,654 30,800
2025/06/09 2,712 2,748 2,671 2,687 26,500
2025/06/06 2,741 2,760 2,665 2,712 33,300
2025/06/05 2,690 2,730 2,690 2,720 14,300
2025/06/04 2,688 2,705 2,656 2,690 13,700
2025/06/03 2,648 2,705 2,648 2,661 23,000
2025/06/02 2,600 2,650 2,600 2,635 23,600
2025/05/30 2,571 2,617 2,542 2,606 32,700
2025/05/29 2,585 2,598 2,567 2,582 19,600
2025/05/28 2,575 2,607 2,562 2,574 17,400
2025/05/27 2,578 2,578 2,550 2,550 9,200
2025/05/26 2,554 2,587 2,545 2,571 11,700
2025/05/23 2,503 2,544 2,490 2,537 12,600
2025/05/22 2,500 2,535 2,481 2,502 14,300
2025/05/21 2,580 2,600 2,491 2,505 37,300
2025/05/20 2,640 2,653 2,553 2,553 22,300
2025/05/19 2,560 2,628 2,546 2,612 24,800
2025/05/16 2,532 2,565 2,526 2,540 17,300
2025/05/15 2,577 2,590 2,525 2,546 24,600
2025/05/14 2,687 2,687 2,524 2,577 55,300
2025/05/13 2,870 2,880 2,665 2,687 32,900
2025/05/12 3,200 3,370 2,830 2,841 106,600
2025/05/09 3,120 3,265 3,120 3,175 13,400
2025/05/08 3,110 3,150 3,070 3,120 4,000
2025/05/07 3,120 3,160 3,095 3,130 16,400
2025/05/02 3,065 3,165 3,060 3,155 14,200
2025/05/01 3,080 3,095 3,060 3,070 11,900
2025/04/30 3,150 3,150 3,070 3,105 10,300
2025/04/28 3,065 3,240 3,065 3,240 7,500
2025/04/25 3,055 3,080 3,030 3,055 6,900
2025/04/24 3,115 3,115 3,000 3,025 8,900
2025/04/23 3,145 3,160 3,110 3,120 13,800
2025/04/22 3,100 3,145 3,080 3,120 9,000
2025/04/21 3,080 3,100 3,060 3,075 11,700
2025/04/18 3,000 3,080 3,000 3,080 12,700
2025/04/17 2,954 3,000 2,944 2,992 6,300
2025/04/16 2,980 3,000 2,939 2,954 7,800
2025/04/15 2,967 2,980 2,917 2,962 7,300
2025/04/14 2,910 2,976 2,910 2,925 12,100
2025/04/11 2,824 2,923 2,700 2,922 23,000
2025/04/10 2,744 2,874 2,697 2,874 22,000
2025/04/09 2,586 2,659 2,513 2,610 17,300
2025/04/08 2,564 2,771 2,564 2,671 21,400
2025/04/07 2,563 2,563 2,473 2,499 23,800
2025/04/04 2,791 2,883 2,640 2,713 26,400
2025/04/03 2,777 2,872 2,777 2,841 15,200
2025/04/02 2,995 2,996 2,904 2,920 19,800
2025/04/01 2,905 2,978 2,905 2,949 14,200
2025/03/31 2,939 2,993 2,905 2,955 23,800
2025/03/28 3,030 3,045 2,960 2,989 28,200
2025/03/27 2,985 3,060 2,984 3,060 22,700
2025/03/26 2,997 3,015 2,951 3,015 20,300
2025/03/25 2,955 2,988 2,918 2,988 8,200
2025/03/24 2,914 2,950 2,901 2,933 6,600
2025/03/21 2,868 2,910 2,853 2,910 7,600
2025/03/19 2,860 2,874 2,841 2,860 8,700
2025/03/18 2,900 2,914 2,879 2,893 8,900
2025/03/17 2,825 2,902 2,825 2,873 6,000
2025/03/14 2,854 2,873 2,848 2,860 10,200
2025/03/13 2,835 2,870 2,835 2,870 5,900
2025/03/12 2,785 2,865 2,785 2,856 9,100
2025/03/11 2,863 2,863 2,752 2,785 8,600
2025/03/10 2,800 2,842 2,785 2,816 4,400
2025/03/07 2,845 2,867 2,780 2,785 11,600
2025/03/06 2,882 2,911 2,824 2,845 14,400
2025/03/05 2,770 2,861 2,770 2,832 10,600
2025/03/04 2,780 2,790 2,697 2,765 19,500
2025/03/03 2,740 2,780 2,691 2,780 18,100
2025/02/28 2,740 2,764 2,689 2,715 13,500
2025/02/27 2,780 2,790 2,720 2,790 17,800
2025/02/26 2,825 2,825 2,716 2,746 31,800
2025/02/25 2,810 2,826 2,779 2,808 16,200
2025/02/21 2,840 2,872 2,761 2,778 30,500
2025/02/20 2,928 2,928 2,827 2,858 11,400
2025/02/19 2,950 2,955 2,929 2,935 10,500
2025/02/18 2,930 2,983 2,917 2,982 7,600
2025/02/17 2,912 2,972 2,912 2,957 6,200
2025/02/14 2,990 3,005 2,935 2,936 10,700
2025/02/13 3,050 3,095 3,020 3,025 10,500
2025/02/12 3,000 3,025 2,967 3,020 7,000
2025/02/10 3,005 3,050 2,970 2,985 5,600
2025/02/07 2,996 3,015 2,957 2,995 9,500
2025/02/06 2,913 2,972 2,913 2,972 7,300
2025/02/05 2,902 2,909 2,882 2,884 12,400
2025/02/04 2,835 2,880 2,830 2,852 15,500
2025/02/03 2,907 2,915 2,787 2,792 21,600
2025/01/31 2,889 2,908 2,873 2,907 6,600
2025/01/30 2,851 2,907 2,837 2,889 15,300
2025/01/29 2,893 2,893 2,859 2,865 12,600
2025/01/28 2,841 2,875 2,812 2,871 20,300
2025/01/27 2,848 2,857 2,829 2,847 12,500
2025/01/24 2,800 2,820 2,791 2,819 17,000
2025/01/23 2,822 2,822 2,772 2,789 20,200
2025/01/22 2,800 2,811 2,784 2,792 10,800
2025/01/21 2,820 2,822 2,760 2,797 16,100
2025/01/20 2,788 2,814 2,788 2,794 7,200
2025/01/17 2,797 2,805 2,732 2,780 11,300
2025/01/16 2,824 2,868 2,780 2,783 20,100
2025/01/15 2,852 2,874 2,810 2,824 17,900
2025/01/14 2,859 2,941 2,851 2,852 11,900
2025/01/10 2,897 2,934 2,865 2,865 13,900
2025/01/09 2,946 2,946 2,847 2,897 20,300
2025/01/08 2,988 2,988 2,943 2,946 7,300
2025/01/07 3,000 3,020 2,983 2,983 8,500
2025/01/06 3,105 3,105 2,998 2,998 10,000
2024/12/30 3,120 3,145 3,085 3,100 5,200
2024/12/27 3,100 3,135 3,070 3,110 9,700
2024/12/26 3,020 3,075 3,015 3,075 9,600
2024/12/25 3,070 3,070 3,010 3,040 9,600
2024/12/24 3,115 3,115 3,015 3,045 7,200
2024/12/23 3,065 3,085 3,055 3,080 8,500
2024/12/20 3,075 3,120 3,055 3,055 9,600
2024/12/19 3,065 3,090 3,020 3,080 7,800
2024/12/18 3,115 3,130 3,040 3,065 11,900
2024/12/17 3,110 3,140 3,085 3,115 9,400
2024/12/16 3,110 3,115 3,085 3,090 3,400
2024/12/13 3,115 3,150 3,070 3,075 14,100
2024/12/12 3,160 3,180 3,145 3,165 10,300
2024/12/11 3,095 3,140 3,060 3,130 22,000
2024/12/10 3,160 3,160 3,055 3,075 16,200
2024/12/09 3,170 3,230 3,165 3,180 39,800
2024/12/06 3,175 3,175 3,125 3,140 9,300
2024/12/05 3,135 3,190 3,125 3,165 15,000
2024/12/04 3,130 3,170 3,100 3,125 13,900
2024/12/03 3,080 3,175 3,080 3,125 16,200
2024/12/02 3,095 3,120 3,060 3,080 7,900
2024/11/29 3,050 3,135 3,035 3,035 8,900
2024/11/28 3,030 3,100 3,015 3,050 7,400
2024/11/27 3,000 3,045 2,952 3,015 6,500
2024/11/26 2,985 3,070 2,978 3,000 15,000
2024/11/25 3,125 3,125 2,981 2,981 16,200
2024/11/22 3,030 3,065 3,020 3,060 6,700
2024/11/21 3,010 3,045 2,996 2,999 8,000
2024/11/20 3,065 3,065 2,989 3,010 6,500
2024/11/19 2,980 3,100 2,980 3,050 11,500
2024/11/18 3,000 3,045 2,960 2,964 8,900
2024/11/15 3,010 3,035 2,964 2,964 12,800
2024/11/14 2,992 3,050 2,962 2,962 10,700
2024/11/13 2,962 2,990 2,945 2,965 10,200
2024/11/12 2,965 3,005 2,930 2,939 12,200
2024/11/11 3,045 3,175 2,876 2,915 38,500
2024/11/08 3,100 3,160 3,085 3,085 13,500
2024/11/07 3,020 3,110 3,020 3,090 17,400
2024/11/06 2,981 3,040 2,962 3,020 18,500
2024/11/05 2,980 3,025 2,925 2,987 7,100
2024/11/01 2,999 2,999 2,931 2,942 5,100
2024/10/31 2,988 2,993 2,927 2,981 14,600
2024/10/30 3,010 3,040 2,988 2,988 21,000
2024/10/29 2,985 3,045 2,957 3,040 15,700
2024/10/28 2,909 2,990 2,909 2,979 14,900
2024/10/25 2,910 2,910 2,809 2,809 12,500
2024/10/24 2,832 2,872 2,803 2,860 12,100
2024/10/23 2,920 2,920 2,841 2,847 9,000
2024/10/22 2,949 2,949 2,862 2,870 8,900
2024/10/21 2,933 2,946 2,906 2,923 3,700
2024/10/18 2,928 2,950 2,919 2,933 3,400
2024/10/17 3,005 3,005 2,938 2,942 7,300
2024/10/16 2,924 2,974 2,907 2,951 18,800
2024/10/15 2,980 2,996 2,943 2,974 16,900
2024/10/11 3,015 3,020 2,941 2,943 13,800
2024/10/10 3,060 3,060 3,000 3,015 7,000
2024/10/09 3,080 3,100 3,020 3,060 59,700
2024/10/08 3,070 3,075 3,025 3,035 10,500
2024/10/07 3,090 3,115 3,080 3,100 27,400

このページの先頭へ