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
2017/12/29 2,750 2,756 2,658 2,725 32,200
2017/12/28 2,735 2,798 2,668 2,750 90,300
2017/12/27 2,658 2,724 2,658 2,713 17,400
2017/12/26 2,670 2,726 2,650 2,662 15,000
2017/12/25 2,716 2,736 2,667 2,670 21,300
2017/12/22 2,682 2,744 2,651 2,711 26,100
2017/12/21 2,675 2,724 2,649 2,699 27,600
2017/12/20 2,653 2,689 2,635 2,675 62,200
2017/12/19 2,607 2,669 2,561 2,647 53,200
2017/12/18 2,602 2,620 2,565 2,607 36,500
2017/12/15 2,570 2,590 2,530 2,567 68,400
2017/12/14 2,548 2,568 2,482 2,554 79,800
2017/12/13 2,459 2,514 2,450 2,509 58,900
2017/12/12 2,403 2,431 2,380 2,423 55,300
2017/12/11 2,480 2,480 2,387 2,395 39,300
2017/12/08 2,436 2,504 2,432 2,474 39,000
2017/12/07 2,445 2,504 2,403 2,486 39,500
2017/12/06 2,399 2,464 2,395 2,401 32,700
2017/12/05 2,502 2,502 2,390 2,424 52,300
2017/12/04 2,555 2,594 2,508 2,508 38,600
2017/12/01 2,541 2,588 2,526 2,535 32,300
2017/11/30 2,619 2,619 2,494 2,545 53,600
2017/11/29 2,595 2,624 2,572 2,577 40,500
2017/11/28 2,580 2,585 2,517 2,560 34,500
2017/11/27 2,566 2,600 2,528 2,581 39,000
2017/11/24 2,524 2,550 2,516 2,529 24,900
2017/11/22 2,513 2,559 2,506 2,541 58,900
2017/11/21 2,520 2,520 2,476 2,489 37,400
2017/11/20 2,444 2,517 2,439 2,504 69,000
2017/11/17 2,490 2,490 2,424 2,449 41,100
2017/11/16 2,392 2,458 2,376 2,439 48,200
2017/11/15 2,468 2,477 2,376 2,377 59,100
2017/11/14 2,463 2,508 2,450 2,475 38,600
2017/11/13 2,525 2,525 2,468 2,476 26,800
2017/11/10 2,462 2,547 2,462 2,517 67,400
2017/11/09 2,538 2,580 2,491 2,528 81,500
2017/11/08 2,500 2,561 2,500 2,538 93,900
2017/11/07 2,505 2,530 2,464 2,492 120,300
2017/11/06 2,458 2,500 2,449 2,500 133,300
2017/11/02 2,343 2,442 2,331 2,422 194,600
2017/11/01 2,237 2,335 2,179 2,328 164,400
2017/10/31 2,220 2,300 2,206 2,233 111,800
2017/10/30 2,209 2,274 2,191 2,240 129,000
2017/10/27 2,145 2,185 2,109 2,185 84,400
2017/10/26 2,155 2,155 2,095 2,129 115,000
2017/10/25 2,267 2,267 2,135 2,155 115,200
2017/10/24 2,271 2,289 2,240 2,272 52,600
2017/10/23 2,205 2,271 2,205 2,262 74,400
2017/10/20 2,239 2,239 2,139 2,183 86,400
2017/10/19 2,267 2,267 2,224 2,250 65,700
2017/10/18 2,247 2,287 2,186 2,255 88,800
2017/10/17 2,366 2,390 2,230 2,257 234,800
2017/10/16 2,237 2,249 2,208 2,216 17,400
2017/10/13 2,190 2,228 2,177 2,220 18,300
2017/10/12 2,239 2,243 2,186 2,189 18,300
2017/10/11 2,254 2,270 2,210 2,211 21,900
2017/10/10 2,175 2,248 2,174 2,247 54,500
2017/10/06 2,183 2,184 2,151 2,156 10,500
2017/10/05 2,155 2,184 2,116 2,170 41,400
2017/10/04 2,219 2,230 2,156 2,160 22,800
2017/10/03 2,222 2,237 2,205 2,219 27,700
2017/10/02 2,177 2,220 2,146 2,209 53,200
2017/09/29 2,147 2,183 2,125 2,145 41,900
2017/09/28 2,088 2,160 2,066 2,142 46,300
2017/09/27 2,045 2,084 2,034 2,084 20,400
2017/09/26 2,028 2,060 2,012 2,055 42,600
2017/09/25 2,070 2,090 2,040 2,053 20,000
2017/09/22 2,099 2,108 2,051 2,062 22,300
2017/09/21 2,114 2,123 2,098 2,119 37,300
2017/09/20 2,146 2,146 2,102 2,113 25,000
2017/09/19 2,147 2,147 2,110 2,137 27,600
2017/09/15 2,095 2,125 2,090 2,106 26,900
2017/09/14 2,125 2,130 2,075 2,095 48,100
2017/09/13 2,169 2,169 2,097 2,119 45,800
2017/09/12 2,221 2,221 2,148 2,169 38,700
2017/09/11 2,179 2,241 2,154 2,171 54,600
2017/09/08 2,157 2,187 2,134 2,156 52,600
2017/09/07 2,084 2,147 2,051 2,125 79,100
2017/09/06 2,037 2,105 1,992 2,090 86,400
2017/09/05 2,198 2,206 2,082 2,087 98,600
2017/09/04 2,231 2,234 2,161 2,215 51,100
2017/09/01 2,275 2,275 2,215 2,235 74,700
2017/08/31 2,213 2,284 2,213 2,261 46,500
2017/08/30 2,216 2,245 2,172 2,222 58,000
2017/08/29 2,152 2,225 2,137 2,213 42,600
2017/08/28 2,197 2,200 2,150 2,170 30,500
2017/08/25 2,165 2,200 2,125 2,166 31,300
2017/08/24 2,170 2,218 2,141 2,144 51,900
2017/08/23 2,134 2,199 2,129 2,149 63,500
2017/08/22 2,077 2,123 2,070 2,092 39,700
2017/08/21 2,088 2,103 2,068 2,069 30,400
2017/08/18 2,081 2,126 2,073 2,106 67,800
2017/08/17 2,086 2,184 2,082 2,160 94,000
2017/08/16 2,056 2,110 2,049 2,090 63,200
2017/08/15 1,935 2,062 1,935 2,040 72,800
2017/08/14 1,920 1,961 1,888 1,940 63,800
2017/08/10 2,031 2,054 1,993 1,996 47,900
2017/08/09 2,110 2,110 2,023 2,051 87,400
2017/08/08 2,085 2,141 2,051 2,122 78,400
2017/08/07 2,074 2,180 2,063 2,123 106,600
2017/08/04 2,007 2,065 2,007 2,024 76,300
2017/08/03 2,050 2,070 1,987 2,056 93,500
2017/08/02 2,099 2,171 2,063 2,071 161,300
2017/08/01 1,950 2,186 1,950 2,086 539,300
2017/07/31 1,828 1,830 1,786 1,814 72,800
2017/07/28 1,873 1,905 1,824 1,828 69,100
2017/07/27 1,862 1,890 1,844 1,866 45,700
2017/07/26 1,903 1,906 1,843 1,871 70,200
2017/07/25 1,906 1,906 1,872 1,900 44,900
2017/07/24 1,885 1,915 1,848 1,907 69,100
2017/07/21 1,833 1,878 1,804 1,858 78,000
2017/07/20 1,830 1,916 1,830 1,860 118,600
2017/07/19 1,759 1,809 1,759 1,804 42,700
2017/07/18 1,740 1,779 1,735 1,776 67,900
2017/07/14 1,749 1,758 1,734 1,748 37,600
2017/07/13 1,763 1,766 1,730 1,749 40,100
2017/07/12 1,744 1,745 1,717 1,738 84,100
2017/07/11 1,752 1,765 1,729 1,755 43,300
2017/07/10 1,771 1,781 1,752 1,761 41,200
2017/07/07 1,781 1,788 1,757 1,769 47,100
2017/07/06 1,816 1,816 1,791 1,795 28,800
2017/07/05 1,801 1,820 1,780 1,799 44,200
2017/07/04 1,850 1,851 1,793 1,800 61,500
2017/07/03 1,838 1,865 1,822 1,847 40,500
2017/06/30 1,812 1,856 1,800 1,853 55,200
2017/06/29 1,822 1,870 1,811 1,849 73,600
2017/06/28 1,916 1,916 1,818 1,820 89,600
2017/06/27 1,865 1,944 1,865 1,934 95,600
2017/06/26 1,862 1,891 1,842 1,865 55,500
2017/06/23 1,913 1,938 1,841 1,857 97,600
2017/06/22 1,846 1,935 1,846 1,917 262,900
2017/06/21 1,815 1,875 1,783 1,840 126,600
2017/06/20 1,742 1,834 1,736 1,822 233,000
2017/06/19 1,754 1,761 1,728 1,736 37,400
2017/06/16 1,725 1,758 1,724 1,739 40,400
2017/06/15 1,725 1,743 1,713 1,736 53,200
2017/06/14 1,718 1,735 1,710 1,710 28,800
2017/06/13 1,729 1,732 1,700 1,715 47,700
2017/06/12 1,746 1,749 1,691 1,740 77,400
2017/06/09 1,770 1,791 1,746 1,764 110,100
2017/06/08 1,798 1,799 1,762 1,783 96,300
2017/06/07 1,748 1,792 1,726 1,782 108,900
2017/06/06 1,768 1,796 1,725 1,769 101,600
2017/06/05 1,748 1,780 1,744 1,773 62,000
2017/06/02 1,773 1,784 1,736 1,766 102,600
2017/06/01 1,730 1,788 1,730 1,779 137,400
2017/05/31 1,674 1,758 1,652 1,729 201,900
2017/05/30 1,655 1,669 1,632 1,646 38,500
2017/05/29 1,659 1,696 1,656 1,658 51,800
2017/05/26 1,734 1,742 1,671 1,675 117,400
2017/05/25 1,740 1,784 1,740 1,743 60,000
2017/05/24 1,715 1,780 1,715 1,743 106,100
2017/05/23 1,717 1,728 1,687 1,704 73,600
2017/05/22 1,710 1,735 1,699 1,725 49,800
2017/05/19 1,729 1,729 1,707 1,715 58,100
2017/05/18 1,674 1,742 1,672 1,727 71,700
2017/05/17 1,728 1,751 1,710 1,733 84,300
2017/05/16 1,745 1,748 1,710 1,737 46,600
2017/05/15 1,721 1,734 1,708 1,716 139,800
2017/05/12 1,625 1,763 1,625 1,735 252,300
2017/05/11 1,675 1,682 1,590 1,663 201,300
2017/05/10 1,617 1,662 1,592 1,659 122,400
2017/05/09 1,600 1,618 1,580 1,601 71,300
2017/05/08 1,572 1,613 1,551 1,603 180,900
2017/05/02 1,587 1,622 1,568 1,568 78,500
2017/05/01 1,568 1,608 1,568 1,596 127,400
2017/04/28 1,551 1,595 1,535 1,568 133,300
2017/04/27 1,460 1,564 1,459 1,552 128,600
2017/04/26 1,489 1,490 1,451 1,453 228,400
2017/04/25 1,505 1,514 1,467 1,483 227,200
2017/04/24 1,420 1,464 1,408 1,448 71,400
2017/04/21 1,408 1,417 1,397 1,407 31,300
2017/04/20 1,440 1,445 1,404 1,407 34,900
2017/04/19 1,414 1,443 1,411 1,430 33,100
2017/04/18 1,445 1,459 1,418 1,420 35,600
2017/04/17 1,371 1,428 1,365 1,420 39,600
2017/04/14 1,388 1,409 1,373 1,375 29,600
2017/04/13 1,371 1,402 1,355 1,392 44,400
2017/04/12 1,420 1,421 1,395 1,398 42,300
2017/04/11 1,446 1,451 1,420 1,425 38,300
2017/04/10 1,406 1,477 1,406 1,468 50,600
2017/04/07 1,418 1,442 1,393 1,423 73,700
2017/04/06 1,410 1,419 1,381 1,404 61,400
2017/04/05 1,424 1,436 1,409 1,416 46,800
2017/04/04 1,455 1,462 1,405 1,411 71,600
2017/04/03 1,406 1,463 1,397 1,457 65,200
2017/03/31 1,431 1,433 1,408 1,409 32,900
2017/03/30 1,450 1,455 1,414 1,419 37,400
2017/03/29 1,450 1,461 1,441 1,449 18,600
2017/03/28 1,412 1,454 1,409 1,454 68,800
2017/03/27 1,451 1,451 1,402 1,412 40,800
2017/03/24 1,461 1,461 1,440 1,448 25,100
2017/03/23 1,457 1,464 1,437 1,451 28,400
2017/03/22 1,456 1,478 1,452 1,457 30,900
2017/03/21 1,449 1,498 1,447 1,485 51,600
2017/03/17 1,472 1,472 1,448 1,453 38,000
2017/03/16 1,488 1,488 1,462 1,475 49,300
2017/03/15 1,493 1,534 1,489 1,489 77,000
2017/03/14 1,476 1,520 1,460 1,493 75,400
2017/03/13 1,468 1,499 1,461 1,483 67,000
2017/03/10 1,479 1,487 1,464 1,468 53,600
2017/03/09 1,445 1,481 1,445 1,471 45,600
2017/03/08 1,449 1,451 1,424 1,443 63,800
2017/03/07 1,447 1,465 1,430 1,449 68,500
2017/03/06 1,459 1,474 1,425 1,447 95,100
2017/03/03 1,492 1,492 1,459 1,465 77,200
2017/03/02 1,514 1,514 1,477 1,493 96,600
2017/03/01 1,502 1,519 1,471 1,496 126,500
2017/02/28 1,529 1,538 1,511 1,512 50,300
2017/02/27 1,558 1,558 1,495 1,529 73,900
2017/02/24 1,581 1,582 1,558 1,560 23,800
2017/02/23 1,561 1,600 1,557 1,586 44,000
2017/02/22 1,594 1,594 1,550 1,569 63,700
2017/02/21 1,610 1,614 1,594 1,594 44,100
2017/02/20 1,631 1,639 1,604 1,614 24,400
2017/02/17 1,605 1,653 1,577 1,642 68,200
2017/02/16 1,620 1,628 1,602 1,605 29,900
2017/02/15 1,620 1,639 1,613 1,616 49,100
2017/02/14 1,638 1,642 1,612 1,616 44,400
2017/02/13 1,640 1,652 1,618 1,629 68,400
2017/02/10 1,633 1,657 1,620 1,653 91,300
2017/02/09 1,605 1,644 1,602 1,616 36,300
2017/02/08 1,601 1,608 1,584 1,598 54,900
2017/02/07 1,666 1,679 1,610 1,617 47,800
2017/02/06 1,640 1,641 1,605 1,626 40,900
2017/02/03 1,700 1,700 1,620 1,627 92,500
2017/02/02 1,678 1,694 1,654 1,672 61,500
2017/02/01 1,666 1,715 1,644 1,709 116,700
2017/01/31 1,591 1,730 1,577 1,698 376,400
2017/01/30 1,557 1,567 1,546 1,553 44,700
2017/01/27 1,591 1,592 1,535 1,572 95,600
2017/01/26 1,549 1,597 1,527 1,589 125,300
2017/01/25 1,490 1,520 1,490 1,519 32,400
2017/01/24 1,488 1,492 1,474 1,483 40,400
2017/01/23 1,495 1,508 1,484 1,488 33,000
2017/01/20 1,519 1,521 1,479 1,517 69,900
2017/01/19 1,490 1,519 1,480 1,518 76,800
2017/01/18 1,451 1,485 1,435 1,483 41,700
2017/01/17 1,498 1,500 1,457 1,472 34,000
2017/01/16 1,530 1,539 1,482 1,506 39,600
2017/01/13 1,485 1,534 1,467 1,529 74,800
2017/01/12 1,514 1,533 1,490 1,504 69,900
2017/01/11 1,561 1,561 1,514 1,518 55,400
2017/01/10 1,575 1,575 1,525 1,540 115,100
2017/01/06 1,550 1,621 1,530 1,543 178,000
2017/01/05 1,473 1,556 1,466 1,548 163,200
2017/01/04 1,473 1,479 1,441 1,463 62,100

このページの先頭へ