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
2015/12/30 947 956 935 955 30,100
2015/12/29 897 940 891 935 32,600
2015/12/28 879 899 879 897 12,900
2015/12/25 898 898 875 878 32,500
2015/12/24 893 901 887 895 38,000
2015/12/22 888 899 885 891 15,900
2015/12/21 891 893 875 886 48,400
2015/12/18 914 924 894 896 40,100
2015/12/17 940 940 915 922 34,600
2015/12/16 914 914 900 905 15,200
2015/12/15 897 907 897 901 26,400
2015/12/14 905 913 897 906 24,700
2015/12/11 937 938 912 925 52,200
2015/12/10 936 954 930 930 29,200
2015/12/09 969 980 954 955 30,200
2015/12/08 972 991 962 984 56,900
2015/12/07 977 993 977 978 13,700
2015/12/04 978 988 961 972 42,500
2015/12/03 1,021 1,021 998 1,001 19,800
2015/12/02 1,015 1,023 992 1,012 15,900
2015/12/01 989 1,010 971 1,005 62,100
2015/11/30 970 989 970 986 12,800
2015/11/27 962 980 962 966 37,900
2015/11/26 963 970 961 962 10,400
2015/11/25 970 970 962 966 14,500
2015/11/24 955 973 955 966 28,500
2015/11/20 962 970 946 968 30,100
2015/11/19 971 988 963 972 23,600
2015/11/18 971 977 961 968 13,800
2015/11/17 960 974 958 971 20,200
2015/11/16 941 956 931 947 87,800
2015/11/13 965 976 958 962 32,700
2015/11/12 988 1,000 980 984 37,800
2015/11/11 964 1,000 964 998 90,800
2015/11/10 960 975 948 971 38,400
2015/11/09 958 972 937 968 48,500
2015/11/06 902 968 902 953 117,700
2015/11/05 860 921 840 910 64,700
2015/11/04 868 876 856 856 43,900
2015/11/02 862 885 862 866 30,300
2015/10/30 858 885 855 870 37,200
2015/10/29 865 882 852 858 50,900
2015/10/28 863 863 851 855 32,600
2015/10/27 880 880 858 862 43,700
2015/10/26 892 895 875 880 33,700
2015/10/23 914 918 876 885 73,900
2015/10/22 864 909 851 899 71,200
2015/10/21 831 872 829 857 41,600
2015/10/20 841 841 831 835 28,400
2015/10/19 848 853 834 841 38,900
2015/10/16 859 859 837 848 44,900
2015/10/15 841 864 833 845 40,100
2015/10/14 872 874 850 856 40,600
2015/10/13 876 879 863 869 40,000
2015/10/09 877 889 870 876 59,500
2015/10/08 889 896 872 879 53,400
2015/10/07 895 909 888 894 32,700
2015/10/06 900 923 888 895 43,700
2015/10/05 901 910 890 892 34,200
2015/10/02 900 910 893 903 23,700
2015/10/01 909 918 908 916 8,100
2015/09/30 907 918 897 900 53,800
2015/09/29 900 908 870 877 22,900
2015/09/28 920 936 910 913 19,300
2015/09/25 914 923 909 920 16,300
2015/09/24 930 930 909 909 22,100
2015/09/18 940 940 914 930 19,400
2015/09/17 915 945 915 942 21,000
2015/09/16 932 932 912 915 15,300
2015/09/15 900 948 900 924 24,000
2015/09/14 940 940 892 900 17,200
2015/09/11 955 966 929 931 30,800
2015/09/10 910 935 890 928 22,400
2015/09/09 903 917 887 914 25,200
2015/09/08 883 894 867 868 17,800
2015/09/07 887 901 868 882 25,000
2015/09/04 937 937 882 894 44,400
2015/09/03 937 949 921 922 36,400
2015/09/02 909 941 890 911 39,600
2015/09/01 1,001 1,002 932 932 40,300
2015/08/31 999 1,009 984 992 33,500
2015/08/28 998 998 970 988 34,300
2015/08/27 992 993 956 968 47,700
2015/08/26 900 943 894 932 74,900
2015/08/25 870 995 862 903 157,700
2015/08/24 985 990 923 924 130,100
2015/08/21 1,014 1,019 996 1,004 167,200
2015/08/20 1,065 1,065 1,033 1,050 33,300
2015/08/19 1,046 1,067 1,043 1,057 31,800
2015/08/18 1,028 1,080 1,028 1,061 33,600
2015/08/17 1,064 1,064 1,020 1,032 49,600
2015/08/14 1,060 1,078 1,047 1,059 32,900
2015/08/13 1,056 1,080 1,035 1,060 52,400
2015/08/12 1,110 1,116 1,060 1,067 55,500
2015/08/11 1,154 1,154 1,110 1,112 46,500
2015/08/10 1,120 1,127 1,104 1,126 36,900
2015/08/07 1,129 1,134 1,089 1,107 58,700
2015/08/06 1,151 1,153 1,122 1,135 44,700
2015/08/05 1,133 1,147 1,125 1,136 55,900
2015/08/04 1,126 1,142 1,121 1,129 96,300
2015/08/03 1,120 1,139 1,114 1,121 73,800
2015/07/31 1,155 1,155 1,109 1,125 111,100
2015/07/30 1,100 1,200 1,092 1,182 325,200
2015/07/29 1,035 1,095 1,023 1,090 289,200
2015/07/28 1,034 1,054 1,014 1,037 422,700
2015/07/27 1,219 1,247 1,176 1,184 95,700
2015/07/24 1,281 1,289 1,203 1,249 120,800
2015/07/23 1,249 1,295 1,243 1,282 188,300
2015/07/22 1,180 1,248 1,178 1,228 119,000
2015/07/21 1,190 1,219 1,183 1,190 99,000
2015/07/17 1,175 1,193 1,161 1,178 88,400
2015/07/16 1,140 1,184 1,138 1,155 148,400
2015/07/15 1,129 1,139 1,107 1,125 60,100
2015/07/14 1,125 1,148 1,122 1,129 129,400
2015/07/13 1,093 1,110 1,065 1,103 100,200
2015/07/10 1,063 1,083 1,043 1,063 91,600
2015/07/09 991 1,051 956 1,035 205,400
2015/07/08 1,105 1,130 1,031 1,049 154,600
2015/07/07 1,026 1,098 1,026 1,084 116,900
2015/07/06 1,031 1,049 1,013 1,016 63,800
2015/07/03 1,068 1,069 1,049 1,058 39,200
2015/07/02 1,069 1,092 1,059 1,070 105,600
2015/07/01 1,025 1,049 995 1,044 60,900
2015/06/30 990 1,019 990 1,015 73,100
2015/06/29 999 1,032 991 999 120,000
2015/06/26 1,033 1,065 1,028 1,049 101,800
2015/06/25 1,018 1,068 1,018 1,038 200,200
2015/06/24 1,000 1,017 983 1,012 111,700
2015/06/23 945 1,012 944 1,008 177,300
2015/06/22 960 961 939 949 29,200
2015/06/19 939 969 937 960 44,300
2015/06/18 942 947 922 925 40,400
2015/06/17 960 964 923 940 50,900
2015/06/16 967 977 957 958 52,000
2015/06/15 955 970 955 967 51,900
2015/06/12 953 964 950 959 57,300
2015/06/11 932 970 932 952 36,900
2015/06/10 940 944 926 928 38,800
2015/06/09 940 960 940 944 48,200
2015/06/08 957 958 943 948 43,000
2015/06/05 958 961 935 958 53,000
2015/06/04 965 983 951 964 55,000
2015/06/03 972 980 944 953 61,300
2015/06/02 946 980 944 969 62,900
2015/06/01 945 955 932 948 20,100
2015/05/29 936 950 931 944 48,700
2015/05/28 950 956 923 924 40,500
2015/05/27 919 945 905 945 63,800
2015/05/26 913 922 902 914 27,000
2015/05/25 925 935 910 922 32,600
2015/05/22 939 942 908 927 48,800
2015/05/21 964 966 926 937 74,700
2015/05/20 930 966 921 964 113,700
2015/05/19 944 944 925 932 36,900
2015/05/18 941 958 926 935 73,400
2015/05/15 918 948 915 942 109,100
2015/05/14 900 926 885 903 74,700
2015/05/13 895 915 885 910 96,300
2015/05/12 908 948 827 878 239,800
2015/05/11 878 910 867 905 140,500
2015/05/08 850 880 830 864 139,000
2015/05/07 826 842 826 828 37,300
2015/05/01 844 850 836 840 46,100
2015/04/30 863 863 850 853 49,400
2015/04/28 873 880 865 870 42,400
2015/04/27 878 887 871 874 35,600
2015/04/24 882 883 875 881 21,700
2015/04/23 887 908 874 878 72,000
2015/04/22 868 880 866 879 40,100
2015/04/21 873 878 870 871 32,400
2015/04/20 870 878 870 872 20,000
2015/04/17 880 884 870 876 34,400
2015/04/16 889 889 876 880 28,600
2015/04/15 888 888 877 882 13,600
2015/04/14 873 890 872 878 37,200
2015/04/13 878 878 870 871 14,700
2015/04/10 879 879 870 873 14,200
2015/04/09 884 884 873 874 30,500
2015/04/08 881 889 881 881 28,800
2015/04/07 905 905 881 887 48,600
2015/04/06 882 897 876 892 41,800
2015/04/03 883 883 872 878 15,200
2015/04/02 869 883 869 875 31,300
2015/04/01 869 871 861 867 30,400
2015/03/31 871 883 867 871 36,100
2015/03/30 883 883 862 869 35,100
2015/03/27 863 895 862 871 36,500
2015/03/26 871 882 868 869 64,300
2015/03/25 904 905 881 886 87,700
2015/03/24 914 914 895 903 46,300
2015/03/23 927 928 911 916 37,900
2015/03/20 935 941 922 931 36,400
2015/03/19 956 962 925 929 69,100
2015/03/18 918 955 912 944 91,100
2015/03/17 874 937 872 910 118,100
2015/03/16 888 892 870 879 76,600
2015/03/13 872 884 865 878 60,600
2015/03/12 882 888 862 868 37,600
2015/03/11 860 896 860 875 48,700
2015/03/10 893 897 863 870 76,300
2015/03/09 905 907 890 893 69,100
2015/03/06 917 922 903 911 87,400
2015/03/05 930 931 911 916 47,800
2015/03/04 945 948 921 932 59,500
2015/03/03 950 958 936 954 46,500
2015/03/02 935 975 934 957 97,700
2015/02/27 919 946 918 923 36,600
2015/02/26 933 935 910 928 69,500
2015/02/25 980 987 937 940 76,700
2015/02/24 944 989 940 975 114,600
2015/02/23 947 955 929 937 106,300
2015/02/20 935 937 911 912 60,700
2015/02/19 937 940 921 930 62,400
2015/02/18 915 944 909 937 63,300
2015/02/17 920 920 891 905 75,600
2015/02/16 910 937 909 915 97,100
2015/02/13 920 927 883 899 135,700
2015/02/12 969 976 915 930 135,300
2015/02/10 966 984 954 959 60,200
2015/02/09 986 993 963 975 130,200
2015/02/06 925 982 915 972 297,000
2015/02/05 902 945 876 902 177,200
2015/02/04 925 941 910 911 56,100
2015/02/03 965 980 891 911 203,500
2015/02/02 953 985 925 962 153,500
2015/01/30 951 968 918 944 317,400
2015/01/29 988 1,006 970 998 126,900
2015/01/28 1,007 1,024 986 998 127,700
2015/01/27 1,045 1,100 1,009 1,017 223,200
2015/01/26 1,050 1,093 1,042 1,062 232,000
2015/01/23 1,000 1,120 971 1,101 744,800
2015/01/22 978 1,036 951 991 268,500
2015/01/21 1,012 1,057 932 958 735,000
2015/01/20 859 1,007 858 1,007 263,200
2015/01/19 850 868 845 857 60,200
2015/01/16 825 849 816 838 56,800
2015/01/15 843 850 820 822 74,100
2015/01/14 850 878 841 843 89,900
2015/01/13 902 902 846 865 88,200
2015/01/09 928 945 906 909 89,200
2015/01/08 916 950 895 918 118,600
2015/01/07 897 917 893 898 61,800
2015/01/06 887 913 871 897 113,600
2015/01/05 908 961 907 908 139,000

このページの先頭へ