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
2016/12/30 1,419 1,435 1,407 1,429 44,700
2016/12/29 1,454 1,454 1,404 1,418 54,400
2016/12/28 1,410 1,443 1,410 1,438 29,400
2016/12/27 1,417 1,430 1,405 1,412 63,000
2016/12/26 1,400 1,426 1,393 1,421 36,100
2016/12/22 1,406 1,417 1,398 1,415 26,600
2016/12/21 1,454 1,460 1,416 1,426 61,100
2016/12/20 1,386 1,458 1,367 1,441 124,800
2016/12/19 1,472 1,472 1,395 1,402 98,100
2016/12/16 1,450 1,507 1,441 1,472 308,000
2016/12/15 1,438 1,447 1,411 1,424 52,700
2016/12/14 1,442 1,449 1,415 1,446 49,700
2016/12/13 1,391 1,449 1,388 1,442 62,100
2016/12/12 1,418 1,421 1,382 1,408 49,200
2016/12/09 1,350 1,420 1,339 1,417 93,100
2016/12/08 1,366 1,366 1,331 1,347 48,400
2016/12/07 1,385 1,386 1,350 1,357 61,100
2016/12/06 1,403 1,403 1,383 1,385 31,600
2016/12/05 1,415 1,421 1,388 1,404 46,300
2016/12/02 1,457 1,462 1,411 1,423 71,100
2016/12/01 1,490 1,490 1,446 1,460 81,600
2016/11/30 1,456 1,488 1,456 1,485 45,600
2016/11/29 1,489 1,499 1,453 1,469 41,900
2016/11/28 1,436 1,493 1,436 1,492 42,200
2016/11/25 1,475 1,477 1,434 1,448 41,400
2016/11/24 1,486 1,494 1,464 1,481 40,400
2016/11/22 1,492 1,492 1,456 1,487 59,700
2016/11/21 1,510 1,513 1,488 1,503 40,800
2016/11/18 1,540 1,548 1,495 1,498 51,900
2016/11/17 1,490 1,530 1,490 1,527 41,000
2016/11/16 1,489 1,508 1,470 1,504 40,500
2016/11/15 1,450 1,492 1,447 1,476 82,400
2016/11/14 1,443 1,454 1,376 1,436 167,800
2016/11/11 1,529 1,529 1,425 1,456 122,400
2016/11/10 1,519 1,543 1,502 1,529 62,400
2016/11/09 1,509 1,521 1,406 1,459 178,800
2016/11/08 1,536 1,549 1,506 1,508 44,300
2016/11/07 1,559 1,590 1,531 1,542 46,100
2016/11/04 1,515 1,551 1,490 1,544 102,300
2016/11/02 1,658 1,669 1,545 1,555 132,900
2016/11/01 1,636 1,666 1,603 1,659 66,000
2016/10/31 1,625 1,678 1,619 1,626 63,200
2016/10/28 1,626 1,662 1,601 1,625 110,000
2016/10/27 1,654 1,662 1,610 1,637 86,400
2016/10/26 1,600 1,689 1,577 1,672 163,700
2016/10/25 1,700 1,710 1,607 1,620 205,800
2016/10/24 1,734 1,739 1,688 1,718 121,900
2016/10/21 1,786 1,788 1,715 1,723 171,500
2016/10/20 1,816 1,868 1,810 1,813 97,700
2016/10/19 1,828 1,839 1,790 1,819 100,500
2016/10/18 1,752 1,824 1,750 1,822 142,900
2016/10/17 1,760 1,809 1,746 1,754 149,800
2016/10/14 1,758 1,768 1,731 1,745 70,400
2016/10/13 1,716 1,788 1,716 1,771 109,800
2016/10/12 1,691 1,760 1,677 1,707 111,000
2016/10/11 1,745 1,751 1,700 1,713 180,300
2016/10/07 1,791 1,791 1,743 1,763 154,100
2016/10/06 1,828 1,845 1,804 1,817 61,700
2016/10/05 1,817 1,832 1,789 1,827 77,400
2016/10/04 1,850 1,862 1,796 1,811 108,500
2016/10/03 1,849 1,880 1,812 1,831 242,600
2016/09/30 1,725 1,803 1,703 1,789 238,200
2016/09/29 1,760 1,760 1,727 1,739 156,200
2016/09/28 1,624 1,747 1,611 1,735 264,400
2016/09/27 1,660 1,675 1,613 1,644 210,000
2016/09/26 1,661 1,707 1,640 1,700 128,300
2016/09/23 1,673 1,720 1,654 1,661 137,100
2016/09/21 1,655 1,678 1,623 1,672 98,400
2016/09/20 1,569 1,721 1,569 1,682 184,300
2016/09/16 1,600 1,648 1,545 1,625 147,500
2016/09/15 1,661 1,664 1,592 1,625 226,400
2016/09/14 1,665 1,713 1,652 1,661 126,200
2016/09/13 1,730 1,734 1,655 1,685 173,400
2016/09/12 1,707 1,756 1,684 1,707 231,600
2016/09/09 1,669 1,806 1,668 1,738 504,100
2016/09/08 1,635 1,695 1,603 1,645 248,500
2016/09/07 1,560 1,652 1,535 1,646 263,800
2016/09/06 1,550 1,564 1,507 1,537 105,300
2016/09/05 1,595 1,596 1,525 1,535 167,100
2016/09/02 1,520 1,588 1,472 1,579 192,100
2016/09/01 1,550 1,575 1,504 1,518 150,600
2016/08/31 1,540 1,620 1,503 1,579 180,900
2016/08/30 1,545 1,643 1,534 1,555 262,400
2016/08/29 1,578 1,581 1,518 1,544 248,000
2016/08/26 1,451 1,569 1,431 1,533 391,600
2016/08/25 1,470 1,484 1,424 1,431 117,100
2016/08/24 1,530 1,532 1,423 1,441 266,300
2016/08/23 1,410 1,522 1,390 1,459 471,600
2016/08/22 1,323 1,407 1,312 1,380 205,200
2016/08/19 1,333 1,333 1,289 1,311 80,900
2016/08/18 1,296 1,369 1,286 1,333 162,000
2016/08/17 1,321 1,378 1,293 1,304 107,900
2016/08/16 1,390 1,390 1,298 1,317 146,900
2016/08/15 1,239 1,375 1,239 1,363 256,900
2016/08/12 1,256 1,272 1,226 1,232 42,800
2016/08/10 1,250 1,256 1,225 1,238 50,200
2016/08/09 1,282 1,297 1,227 1,267 102,200
2016/08/08 1,229 1,317 1,223 1,305 173,000
2016/08/05 1,226 1,245 1,167 1,183 61,000
2016/08/04 1,243 1,258 1,217 1,217 77,200
2016/08/03 1,294 1,294 1,225 1,270 58,000
2016/08/02 1,265 1,320 1,255 1,287 83,300
2016/08/01 1,247 1,269 1,208 1,265 72,100
2016/07/29 1,254 1,258 1,211 1,243 58,100
2016/07/28 1,241 1,257 1,225 1,245 57,400
2016/07/27 1,280 1,314 1,218 1,236 172,800
2016/07/26 1,244 1,275 1,109 1,251 242,000
2016/07/25 1,228 1,238 1,152 1,214 145,500
2016/07/22 1,265 1,286 1,231 1,258 99,700
2016/07/21 1,230 1,292 1,190 1,286 161,900
2016/07/20 1,250 1,250 1,178 1,209 129,100
2016/07/19 1,203 1,255 1,150 1,227 450,800
2016/07/15 1,153 1,153 1,101 1,125 33,400
2016/07/14 1,136 1,159 1,136 1,151 75,000
2016/07/13 1,149 1,149 1,132 1,138 39,700
2016/07/12 1,110 1,148 1,100 1,144 73,000
2016/07/11 1,039 1,076 1,039 1,069 21,700
2016/07/08 1,045 1,053 1,013 1,021 42,700
2016/07/07 1,071 1,071 1,042 1,045 20,600
2016/07/06 1,073 1,092 1,064 1,087 17,800
2016/07/05 1,098 1,104 1,061 1,097 24,700
2016/07/04 1,068 1,100 1,059 1,098 54,900
2016/07/01 1,043 1,095 1,039 1,088 59,100
2016/06/30 1,035 1,053 1,015 1,043 44,800
2016/06/29 1,013 1,050 1,003 1,033 50,500
2016/06/28 1,038 1,038 1,001 1,022 52,700
2016/06/27 950 1,046 927 1,039 70,900
2016/06/24 1,019 1,034 903 951 84,700
2016/06/23 989 1,028 988 1,018 46,300
2016/06/22 1,020 1,020 986 1,001 28,600
2016/06/21 1,034 1,040 1,018 1,020 29,500
2016/06/20 1,020 1,041 1,020 1,034 60,700
2016/06/17 979 1,026 976 1,023 72,900
2016/06/16 998 998 940 966 62,300
2016/06/15 1,007 1,013 978 988 61,600
2016/06/14 1,000 1,024 970 1,017 101,100
2016/06/13 1,073 1,073 996 1,004 100,700
2016/06/10 1,125 1,128 1,080 1,100 72,000
2016/06/09 1,129 1,138 1,127 1,133 35,500
2016/06/08 1,149 1,149 1,122 1,145 51,200
2016/06/07 1,150 1,152 1,138 1,149 61,000
2016/06/06 1,130 1,151 1,128 1,146 96,600
2016/06/03 1,143 1,151 1,108 1,144 314,300
2016/06/02 1,139 1,197 1,114 1,180 124,700
2016/06/01 1,105 1,114 1,060 1,109 68,700
2016/05/31 1,128 1,128 1,102 1,112 28,100
2016/05/30 1,139 1,139 1,120 1,133 41,900
2016/05/27 1,120 1,150 1,111 1,147 31,400
2016/05/26 1,149 1,155 1,116 1,120 26,700
2016/05/25 1,145 1,155 1,127 1,144 29,300
2016/05/24 1,138 1,145 1,130 1,141 13,700
2016/05/23 1,134 1,146 1,098 1,144 18,700
2016/05/20 1,097 1,135 1,077 1,134 51,700
2016/05/19 1,084 1,099 1,081 1,099 23,100
2016/05/18 1,084 1,094 1,057 1,087 23,500
2016/05/17 1,037 1,087 1,037 1,083 20,700
2016/05/16 1,066 1,080 1,022 1,035 20,900
2016/05/13 1,090 1,090 1,010 1,076 48,600
2016/05/12 1,125 1,125 1,074 1,095 44,500
2016/05/11 1,080 1,127 1,058 1,125 103,700
2016/05/10 1,047 1,073 1,040 1,058 24,400
2016/05/09 1,093 1,096 1,048 1,060 40,200
2016/05/06 1,006 1,080 997 1,073 68,600
2016/05/02 929 1,008 922 1,006 46,900
2016/04/28 979 991 935 952 41,200
2016/04/27 989 989 936 981 39,100
2016/04/26 1,005 1,026 989 1,000 37,800
2016/04/25 1,028 1,028 1,007 1,016 20,500
2016/04/22 1,029 1,029 1,005 1,026 15,600
2016/04/21 1,010 1,025 1,003 1,021 23,500
2016/04/20 1,020 1,036 1,001 1,001 26,600
2016/04/19 1,020 1,030 1,013 1,020 29,900
2016/04/18 1,007 1,041 989 1,013 25,500
2016/04/15 1,000 1,021 988 1,020 36,200
2016/04/14 980 1,010 980 1,000 30,200
2016/04/13 1,010 1,019 977 982 49,900
2016/04/12 998 1,002 982 989 29,700
2016/04/11 983 997 956 995 22,500
2016/04/08 938 990 938 977 34,900
2016/04/07 937 975 928 966 28,100
2016/04/06 892 948 890 939 33,200
2016/04/05 920 920 892 906 19,000
2016/04/04 896 930 889 930 20,100
2016/04/01 933 933 893 897 28,800
2016/03/31 933 941 926 932 20,600
2016/03/30 945 945 927 934 17,900
2016/03/29 938 944 929 942 18,200
2016/03/28 952 957 938 950 25,400
2016/03/25 933 946 927 937 14,800
2016/03/24 949 951 931 940 16,300
2016/03/23 956 958 943 952 13,600
2016/03/22 942 954 938 954 16,200
2016/03/18 940 943 921 937 19,800
2016/03/17 953 959 940 952 17,900
2016/03/16 942 969 940 954 17,700
2016/03/15 990 990 952 954 23,700
2016/03/14 1,010 1,010 990 993 17,200
2016/03/11 968 1,000 968 1,000 47,600
2016/03/10 952 970 945 966 24,100
2016/03/09 937 970 923 951 46,400
2016/03/08 921 940 913 932 24,500
2016/03/07 919 925 896 922 23,300
2016/03/04 874 919 864 910 18,800
2016/03/03 875 888 851 874 9,800
2016/03/02 861 887 861 874 13,100
2016/03/01 858 870 847 850 7,700
2016/02/29 874 885 852 862 10,100
2016/02/26 859 867 853 859 7,700
2016/02/25 851 858 837 852 12,600
2016/02/24 836 860 835 836 12,400
2016/02/23 870 877 839 843 16,600
2016/02/22 850 875 850 872 9,300
2016/02/19 858 866 843 852 10,800
2016/02/18 872 885 868 873 10,400
2016/02/17 872 888 844 860 17,800
2016/02/16 856 900 845 872 27,500
2016/02/15 824 860 824 858 23,900
2016/02/12 799 820 777 779 48,800
2016/02/10 885 896 800 835 59,500
2016/02/09 898 902 879 885 33,600
2016/02/08 880 949 870 941 25,700
2016/02/05 905 910 863 879 29,700
2016/02/04 922 940 906 912 55,700
2016/02/03 922 922 900 912 27,300
2016/02/02 899 926 899 923 33,400
2016/02/01 900 915 898 910 40,300
2016/01/29 844 900 830 897 93,300
2016/01/28 817 845 817 829 18,300
2016/01/27 795 832 794 832 34,100
2016/01/26 777 795 776 786 14,600
2016/01/25 804 805 781 794 23,400
2016/01/22 746 796 742 793 35,300
2016/01/21 753 776 731 731 32,700
2016/01/20 781 782 757 760 37,600
2016/01/19 787 792 771 781 38,900
2016/01/18 800 807 779 797 30,700
2016/01/15 830 843 816 818 17,300
2016/01/14 835 836 820 825 32,300
2016/01/13 845 856 842 843 24,100
2016/01/12 879 880 840 840 34,900
2016/01/08 876 893 871 879 16,200
2016/01/07 902 910 881 882 35,400
2016/01/06 921 930 902 907 17,800
2016/01/05 905 937 905 921 13,800
2016/01/04 971 971 914 918 32,300

このページの先頭へ