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
2018/12/28 1,816 1,866 1,816 1,842 28,400
2018/12/27 1,909 1,915 1,836 1,896 34,200
2018/12/26 1,714 1,790 1,714 1,761 26,400
2018/12/25 1,706 1,750 1,672 1,692 33,200
2018/12/21 1,841 1,877 1,761 1,819 48,300
2018/12/20 1,890 1,895 1,822 1,828 42,200
2018/12/19 1,941 1,955 1,885 1,915 43,200
2018/12/18 1,975 1,996 1,929 1,938 30,000
2018/12/17 2,082 2,109 2,032 2,036 13,200
2018/12/14 2,179 2,180 2,078 2,082 21,400
2018/12/13 2,155 2,210 2,155 2,175 15,400
2018/12/12 2,140 2,178 2,091 2,154 16,800
2018/12/11 2,244 2,244 2,091 2,103 16,700
2018/12/10 2,212 2,215 2,154 2,164 14,300
2018/12/07 2,234 2,280 2,191 2,258 21,500
2018/12/06 2,331 2,333 2,205 2,225 49,300
2018/12/05 2,429 2,484 2,331 2,333 65,100
2018/12/04 2,579 2,610 2,484 2,510 32,300
2018/12/03 2,477 2,578 2,450 2,574 42,000
2018/11/30 2,450 2,484 2,388 2,474 27,400
2018/11/29 2,353 2,500 2,292 2,436 57,200
2018/11/28 2,241 2,290 2,186 2,286 29,100
2018/11/27 2,219 2,245 2,150 2,228 26,200
2018/11/26 2,232 2,239 2,161 2,161 11,000
2018/11/22 2,134 2,219 2,091 2,194 18,400
2018/11/21 2,165 2,237 2,132 2,134 28,100
2018/11/20 2,219 2,250 2,182 2,219 27,600
2018/11/19 2,174 2,244 2,155 2,222 12,700
2018/11/16 2,227 2,265 2,184 2,192 23,500
2018/11/15 2,170 2,242 2,163 2,227 16,600
2018/11/14 2,219 2,268 2,204 2,220 15,500
2018/11/13 2,202 2,282 2,198 2,234 31,900
2018/11/12 2,372 2,394 2,296 2,314 11,600
2018/11/09 2,383 2,419 2,332 2,384 15,600
2018/11/08 2,369 2,420 2,363 2,396 25,600
2018/11/07 2,297 2,387 2,260 2,321 29,700
2018/11/06 2,300 2,375 2,248 2,307 39,500
2018/11/05 2,293 2,408 2,245 2,277 48,900
2018/11/02 2,414 2,420 2,253 2,294 65,300
2018/11/01 2,337 2,445 2,225 2,414 83,900
2018/10/31 2,139 2,346 2,020 2,340 210,900
2018/10/30 2,104 2,305 2,056 2,189 429,400
2018/10/29 1,721 2,121 1,668 1,964 472,400
2018/10/26 1,841 1,841 1,703 1,721 44,500
2018/10/25 1,842 1,848 1,795 1,804 62,600
2018/10/24 1,871 1,936 1,860 1,922 40,600
2018/10/23 1,967 1,967 1,885 1,887 38,000
2018/10/22 1,947 1,971 1,907 1,958 24,100
2018/10/19 1,899 1,947 1,869 1,942 18,600
2018/10/18 1,898 1,932 1,888 1,924 24,100
2018/10/17 1,852 1,889 1,825 1,876 44,400
2018/10/16 1,845 1,874 1,797 1,819 33,300
2018/10/15 1,874 1,893 1,814 1,845 41,400
2018/10/12 1,821 1,869 1,813 1,864 23,300
2018/10/11 1,847 1,887 1,800 1,822 62,400
2018/10/10 1,998 2,006 1,919 1,967 27,500
2018/10/09 1,965 1,972 1,932 1,968 26,100
2018/10/05 1,988 2,018 1,948 2,001 19,500
2018/10/04 1,990 2,020 1,952 1,988 38,000
2018/10/03 2,049 2,058 1,974 1,986 117,700
2018/10/02 2,160 2,170 2,068 2,068 51,600
2018/10/01 2,077 2,182 2,077 2,158 67,800
2018/09/28 2,033 2,104 2,033 2,080 37,800
2018/09/27 2,085 2,107 2,035 2,038 22,500
2018/09/26 2,075 2,101 2,041 2,088 33,100
2018/09/25 2,054 2,082 2,030 2,080 42,800
2018/09/21 1,981 2,062 1,981 2,054 57,000
2018/09/20 1,950 1,996 1,941 1,973 32,900
2018/09/19 1,916 1,989 1,907 1,969 32,500
2018/09/18 1,860 1,906 1,836 1,898 40,500
2018/09/14 1,858 1,869 1,831 1,859 36,200
2018/09/13 1,829 1,860 1,825 1,841 16,800
2018/09/12 1,905 1,913 1,805 1,829 46,000
2018/09/11 1,914 1,924 1,884 1,905 24,400
2018/09/10 1,900 1,925 1,876 1,911 28,600
2018/09/07 1,906 1,920 1,879 1,907 22,100
2018/09/06 1,950 1,951 1,889 1,905 29,900
2018/09/05 1,977 1,994 1,945 1,959 32,500
2018/09/04 2,013 2,013 1,989 1,992 18,900
2018/09/03 2,063 2,063 1,972 1,980 53,300
2018/08/31 2,043 2,078 2,030 2,062 39,700
2018/08/30 2,039 2,069 2,018 2,060 33,300
2018/08/29 2,004 2,064 1,997 2,030 29,900
2018/08/28 2,050 2,058 1,997 2,019 20,300
2018/08/27 1,996 2,026 1,993 2,016 22,800
2018/08/24 1,955 1,995 1,955 1,988 13,900
2018/08/23 1,949 1,956 1,930 1,950 19,600
2018/08/22 1,910 1,944 1,874 1,928 27,300
2018/08/21 1,950 1,952 1,879 1,893 46,900
2018/08/20 2,013 2,013 1,943 1,952 27,800
2018/08/17 2,066 2,066 1,976 2,010 48,700
2018/08/16 2,011 2,072 2,003 2,022 61,100
2018/08/15 2,052 2,095 2,003 2,016 44,200
2018/08/14 2,040 2,076 2,035 2,069 35,400
2018/08/13 2,050 2,090 2,015 2,035 63,200
2018/08/10 2,048 2,092 2,044 2,061 66,900
2018/08/09 2,023 2,053 2,008 2,040 30,400
2018/08/08 2,056 2,089 2,010 2,023 70,100
2018/08/07 2,120 2,127 2,064 2,071 44,800
2018/08/06 2,082 2,168 2,082 2,129 92,100
2018/08/03 2,042 2,125 2,042 2,072 95,100
2018/08/02 2,034 2,114 2,002 2,039 120,300
2018/08/01 2,021 2,057 1,969 2,001 149,000
2018/07/31 2,179 2,225 2,006 2,020 310,600
2018/07/30 2,316 2,423 2,279 2,421 119,900
2018/07/27 2,238 2,308 2,238 2,274 28,400
2018/07/26 2,235 2,310 2,203 2,235 40,700
2018/07/25 2,243 2,243 2,178 2,188 35,300
2018/07/24 2,226 2,274 2,209 2,241 28,200
2018/07/23 2,207 2,242 2,178 2,225 31,400
2018/07/20 2,203 2,226 2,176 2,210 23,700
2018/07/19 2,254 2,254 2,202 2,202 22,900
2018/07/18 2,227 2,268 2,210 2,261 23,300
2018/07/17 2,217 2,257 2,179 2,226 23,200
2018/07/13 2,221 2,265 2,181 2,248 48,900
2018/07/12 2,109 2,231 2,074 2,189 53,100
2018/07/11 2,100 2,101 2,058 2,072 43,500
2018/07/10 2,133 2,154 2,114 2,128 78,600
2018/07/09 2,103 2,129 2,095 2,104 48,000
2018/07/06 2,038 2,118 2,033 2,103 52,100
2018/07/05 2,079 2,095 2,022 2,043 37,800
2018/07/04 2,116 2,128 2,085 2,103 34,900
2018/07/03 2,180 2,208 2,120 2,128 27,000
2018/07/02 2,190 2,230 2,182 2,190 33,900
2018/06/29 2,189 2,214 2,155 2,190 40,300
2018/06/28 2,241 2,257 2,180 2,187 27,500
2018/06/27 2,246 2,295 2,222 2,259 25,300
2018/06/26 2,200 2,270 2,152 2,253 54,800
2018/06/25 2,296 2,296 2,201 2,201 26,400
2018/06/22 2,253 2,294 2,228 2,275 31,700
2018/06/21 2,300 2,300 2,274 2,284 18,100
2018/06/20 2,257 2,289 2,199 2,287 48,000
2018/06/19 2,304 2,342 2,255 2,255 37,900
2018/06/18 2,402 2,404 2,293 2,326 84,000
2018/06/15 2,481 2,499 2,414 2,419 40,900
2018/06/14 2,554 2,554 2,472 2,477 32,000
2018/06/13 2,510 2,550 2,491 2,539 68,100
2018/06/12 2,473 2,495 2,432 2,452 53,400
2018/06/11 2,438 2,463 2,418 2,441 46,300
2018/06/08 2,408 2,417 2,386 2,399 45,600
2018/06/07 2,426 2,436 2,397 2,425 34,400
2018/06/06 2,429 2,452 2,394 2,399 57,100
2018/06/05 2,481 2,483 2,425 2,450 60,700
2018/06/04 2,510 2,554 2,478 2,486 43,400
2018/06/01 2,474 2,515 2,460 2,505 32,100
2018/05/31 2,494 2,499 2,446 2,478 34,400
2018/05/30 2,468 2,512 2,435 2,472 56,300
2018/05/29 2,586 2,592 2,486 2,509 115,700
2018/05/28 2,650 2,681 2,599 2,613 35,700
2018/05/25 2,633 2,674 2,586 2,646 44,000
2018/05/24 2,660 2,672 2,609 2,629 75,200
2018/05/23 2,652 2,725 2,637 2,697 80,600
2018/05/22 2,750 2,750 2,665 2,697 98,300
2018/05/21 2,770 2,783 2,732 2,750 80,800
2018/05/18 2,828 2,836 2,759 2,783 39,900
2018/05/17 2,784 2,843 2,774 2,822 43,200
2018/05/16 2,782 2,870 2,782 2,810 54,300
2018/05/15 2,800 2,804 2,706 2,792 54,900
2018/05/14 2,799 2,875 2,790 2,800 194,300
2018/05/11 2,586 2,795 2,572 2,792 295,500
2018/05/10 2,579 2,590 2,514 2,586 104,400
2018/05/09 2,550 2,581 2,530 2,551 85,100
2018/05/08 2,502 2,570 2,485 2,558 117,700
2018/05/07 2,509 2,525 2,477 2,491 49,000
2018/05/02 2,445 2,480 2,415 2,480 36,100
2018/05/01 2,453 2,459 2,420 2,431 42,500
2018/04/27 2,500 2,500 2,394 2,453 123,700
2018/04/26 2,504 2,513 2,435 2,474 179,600
2018/04/25 2,545 2,550 2,502 2,502 194,700
2018/04/24 2,750 2,750 2,489 2,556 534,400
2018/04/23 2,855 2,883 2,803 2,850 34,500
2018/04/20 2,729 2,824 2,729 2,805 53,400
2018/04/19 2,718 2,770 2,694 2,754 41,400
2018/04/18 2,593 2,738 2,592 2,733 59,600
2018/04/17 2,564 2,586 2,495 2,546 41,900
2018/04/16 2,655 2,655 2,538 2,572 45,900
2018/04/13 2,726 2,726 2,632 2,640 53,700
2018/04/12 2,656 2,737 2,645 2,714 48,400
2018/04/11 2,682 2,710 2,606 2,656 69,300
2018/04/10 2,807 2,814 2,629 2,638 105,300
2018/04/09 2,735 2,826 2,689 2,814 34,800
2018/04/06 2,706 2,771 2,702 2,745 39,300
2018/04/05 2,838 2,838 2,691 2,703 61,700
2018/04/04 2,840 2,854 2,760 2,792 31,700
2018/04/03 2,770 2,855 2,755 2,806 37,900
2018/04/02 2,900 2,912 2,786 2,797 73,300
2018/03/30 2,894 2,930 2,843 2,913 25,800
2018/03/29 2,889 2,909 2,831 2,879 37,400
2018/03/28 2,853 2,893 2,776 2,863 31,400
2018/03/27 2,924 2,924 2,718 2,813 72,400
2018/03/26 2,853 2,880 2,721 2,796 64,000
2018/03/23 2,782 2,908 2,782 2,882 66,800
2018/03/22 2,838 2,948 2,821 2,931 91,500
2018/03/20 2,919 2,934 2,868 2,888 26,200
2018/03/19 3,080 3,085 2,886 2,905 76,000
2018/03/16 3,230 3,275 3,105 3,115 54,200
2018/03/15 3,155 3,225 3,155 3,175 55,800
2018/03/14 3,085 3,215 3,075 3,180 40,600
2018/03/13 3,105 3,160 3,020 3,140 58,500
2018/03/12 3,125 3,170 3,065 3,145 61,000
2018/03/09 3,040 3,235 3,040 3,090 132,300
2018/03/08 2,956 3,045 2,934 2,994 53,600
2018/03/07 2,930 3,075 2,895 2,942 113,000
2018/03/06 2,848 3,020 2,777 2,876 194,300
2018/03/05 2,619 2,641 2,537 2,548 27,400
2018/03/02 2,569 2,648 2,569 2,626 20,200
2018/03/01 2,602 2,685 2,577 2,651 34,600
2018/02/28 2,581 2,672 2,575 2,645 32,500
2018/02/27 2,604 2,641 2,557 2,605 29,200
2018/02/26 2,589 2,616 2,531 2,592 28,300
2018/02/23 2,596 2,596 2,560 2,561 10,900
2018/02/22 2,573 2,612 2,515 2,596 33,800
2018/02/21 2,583 2,613 2,544 2,587 30,400
2018/02/20 2,649 2,649 2,525 2,583 48,600
2018/02/19 2,568 2,610 2,553 2,599 43,600
2018/02/16 2,565 2,571 2,503 2,543 36,800
2018/02/15 2,500 2,575 2,461 2,523 64,500
2018/02/14 2,623 2,629 2,469 2,469 43,900
2018/02/13 2,700 2,710 2,590 2,593 57,100
2018/02/09 2,667 2,734 2,632 2,673 58,400
2018/02/08 2,767 2,889 2,749 2,874 69,500
2018/02/07 2,904 2,993 2,811 2,841 81,000
2018/02/06 2,800 2,890 2,712 2,855 216,900
2018/02/05 2,856 2,943 2,782 2,825 95,700
2018/02/02 2,900 3,070 2,882 2,975 335,400
2018/02/01 2,700 2,863 2,663 2,816 191,400
2018/01/31 2,637 2,668 2,576 2,581 46,600
2018/01/30 2,657 2,692 2,626 2,649 51,900
2018/01/29 2,684 2,692 2,662 2,670 19,600
2018/01/26 2,670 2,710 2,652 2,684 26,300
2018/01/25 2,691 2,691 2,630 2,643 37,100
2018/01/24 2,715 2,778 2,690 2,699 54,600
2018/01/23 2,705 2,728 2,677 2,710 25,400
2018/01/22 2,697 2,732 2,681 2,705 25,400
2018/01/19 2,654 2,750 2,650 2,699 66,000
2018/01/18 2,723 2,723 2,630 2,653 30,200
2018/01/17 2,746 2,751 2,692 2,703 17,700
2018/01/16 2,770 2,787 2,700 2,747 29,800
2018/01/15 2,725 2,754 2,716 2,743 20,000
2018/01/12 2,686 2,737 2,658 2,722 37,200
2018/01/11 2,664 2,712 2,649 2,695 35,400
2018/01/10 2,669 2,693 2,643 2,687 18,100
2018/01/09 2,710 2,720 2,666 2,675 28,700
2018/01/05 2,711 2,712 2,678 2,690 19,900
2018/01/04 2,732 2,734 2,676 2,700 30,700

このページの先頭へ