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
2019/12/30 2,556 2,598 2,525 2,596 46,200
2019/12/27 2,505 2,556 2,487 2,556 34,900
2019/12/26 2,469 2,510 2,463 2,510 53,500
2019/12/25 2,489 2,496 2,461 2,469 16,300
2019/12/24 2,481 2,496 2,451 2,485 12,500
2019/12/23 2,483 2,483 2,454 2,476 22,100
2019/12/20 2,484 2,492 2,461 2,477 22,400
2019/12/19 2,476 2,495 2,460 2,466 14,700
2019/12/18 2,520 2,527 2,461 2,476 21,700
2019/12/17 2,494 2,520 2,456 2,520 24,000
2019/12/16 2,495 2,507 2,435 2,467 38,700
2019/12/13 2,555 2,559 2,490 2,498 49,800
2019/12/12 2,521 2,544 2,497 2,542 25,700
2019/12/11 2,567 2,567 2,516 2,545 24,400
2019/12/10 2,588 2,599 2,556 2,566 11,400
2019/12/09 2,619 2,625 2,541 2,574 23,800
2019/12/06 2,565 2,585 2,546 2,584 22,400
2019/12/05 2,689 2,689 2,561 2,565 34,100
2019/12/04 2,651 2,682 2,627 2,650 34,400
2019/12/03 2,557 2,693 2,534 2,693 80,900
2019/12/02 2,504 2,576 2,504 2,574 50,500
2019/11/29 2,485 2,495 2,464 2,494 21,400
2019/11/28 2,484 2,497 2,462 2,497 16,200
2019/11/27 2,510 2,527 2,484 2,484 27,700
2019/11/26 2,505 2,547 2,503 2,507 24,700
2019/11/25 2,524 2,539 2,498 2,499 24,900
2019/11/22 2,495 2,519 2,468 2,514 21,500
2019/11/21 2,478 2,499 2,429 2,499 25,900
2019/11/20 2,452 2,477 2,440 2,466 35,600
2019/11/19 2,440 2,459 2,426 2,458 12,900
2019/11/18 2,443 2,447 2,412 2,441 26,700
2019/11/15 2,395 2,460 2,376 2,460 29,300
2019/11/14 2,452 2,452 2,392 2,400 20,000
2019/11/13 2,480 2,480 2,427 2,435 23,300
2019/11/12 2,498 2,503 2,470 2,478 16,100
2019/11/11 2,521 2,521 2,471 2,495 17,600
2019/11/08 2,550 2,555 2,475 2,493 36,100
2019/11/07 2,528 2,545 2,521 2,531 16,300
2019/11/06 2,595 2,595 2,522 2,539 36,000
2019/11/05 2,625 2,640 2,583 2,595 29,700
2019/11/01 2,628 2,628 2,586 2,598 33,300
2019/10/31 2,606 2,646 2,570 2,636 69,200
2019/10/30 2,562 2,607 2,531 2,607 59,800
2019/10/29 2,641 2,653 2,573 2,588 71,500
2019/10/28 2,571 2,644 2,562 2,641 83,100
2019/10/25 2,572 2,581 2,520 2,561 86,400
2019/10/24 2,561 2,619 2,552 2,572 127,200
2019/10/23 2,512 2,657 2,501 2,537 347,000
2019/10/21 2,365 2,365 2,329 2,345 24,200
2019/10/18 2,379 2,385 2,347 2,363 35,000
2019/10/17 2,373 2,398 2,368 2,378 18,900
2019/10/16 2,395 2,416 2,371 2,394 38,300
2019/10/15 2,415 2,420 2,386 2,390 25,000
2019/10/11 2,442 2,446 2,359 2,386 47,900
2019/10/10 2,530 2,530 2,433 2,454 29,600
2019/10/09 2,553 2,553 2,469 2,522 18,300
2019/10/08 2,620 2,660 2,551 2,555 43,900
2019/10/07 2,447 2,598 2,447 2,597 45,600
2019/10/04 2,419 2,459 2,412 2,426 22,600
2019/10/03 2,400 2,423 2,387 2,411 17,800
2019/10/02 2,380 2,437 2,378 2,434 25,200
2019/10/01 2,396 2,428 2,384 2,391 18,600
2019/09/30 2,384 2,391 2,357 2,389 19,400
2019/09/27 2,440 2,440 2,380 2,385 28,700
2019/09/26 2,451 2,472 2,436 2,446 24,500
2019/09/25 2,478 2,480 2,450 2,450 17,300
2019/09/24 2,472 2,490 2,454 2,485 11,900
2019/09/20 2,505 2,507 2,453 2,453 20,200
2019/09/19 2,431 2,504 2,431 2,484 29,200
2019/09/18 2,459 2,497 2,429 2,436 23,400
2019/09/17 2,409 2,461 2,390 2,440 17,200
2019/09/13 2,407 2,444 2,400 2,422 33,800
2019/09/12 2,444 2,464 2,393 2,400 25,100
2019/09/11 2,408 2,429 2,396 2,424 22,500
2019/09/10 2,411 2,443 2,398 2,411 18,400
2019/09/09 2,441 2,459 2,394 2,412 23,800
2019/09/06 2,451 2,475 2,440 2,442 11,000
2019/09/05 2,430 2,462 2,430 2,450 16,500
2019/09/04 2,411 2,434 2,397 2,425 16,700
2019/09/03 2,406 2,432 2,395 2,426 8,900
2019/09/02 2,366 2,442 2,366 2,404 14,000
2019/08/30 2,347 2,391 2,347 2,390 20,400
2019/08/29 2,369 2,369 2,321 2,324 13,600
2019/08/28 2,401 2,401 2,357 2,381 7,600
2019/08/27 2,396 2,414 2,376 2,401 10,300
2019/08/26 2,310 2,396 2,301 2,359 29,800
2019/08/23 2,442 2,464 2,379 2,399 22,700
2019/08/22 2,438 2,440 2,385 2,429 23,800
2019/08/21 2,489 2,489 2,434 2,442 22,700
2019/08/20 2,461 2,490 2,434 2,475 27,000
2019/08/19 2,520 2,538 2,436 2,458 25,700
2019/08/16 2,473 2,500 2,462 2,483 18,300
2019/08/15 2,471 2,495 2,453 2,488 8,500
2019/08/14 2,577 2,591 2,511 2,552 17,300
2019/08/13 2,580 2,580 2,530 2,562 30,900
2019/08/09 2,601 2,668 2,592 2,638 25,600
2019/08/08 2,575 2,581 2,539 2,570 19,900
2019/08/07 2,612 2,613 2,558 2,575 17,800
2019/08/06 2,553 2,636 2,517 2,635 37,400
2019/08/05 2,627 2,735 2,620 2,667 52,400
2019/08/02 2,705 2,738 2,597 2,654 49,000
2019/08/01 2,780 2,808 2,757 2,803 19,600
2019/07/31 2,888 2,901 2,800 2,800 45,700
2019/07/30 2,881 2,998 2,842 2,926 153,400
2019/07/29 2,712 2,829 2,680 2,810 81,900
2019/07/26 2,601 2,680 2,589 2,669 25,600
2019/07/25 2,694 2,694 2,614 2,615 19,200
2019/07/24 2,683 2,706 2,631 2,646 20,300
2019/07/23 2,694 2,723 2,672 2,682 22,400
2019/07/22 2,662 2,718 2,660 2,697 16,200
2019/07/19 2,622 2,688 2,622 2,684 17,900
2019/07/18 2,612 2,662 2,582 2,603 18,200
2019/07/17 2,632 2,672 2,580 2,650 25,400
2019/07/16 2,677 2,679 2,604 2,654 25,300
2019/07/12 2,708 2,739 2,693 2,697 27,400
2019/07/11 2,620 2,700 2,604 2,700 32,200
2019/07/10 2,588 2,618 2,551 2,604 25,300
2019/07/09 2,619 2,633 2,601 2,609 11,900
2019/07/08 2,677 2,683 2,624 2,624 10,400
2019/07/05 2,689 2,698 2,636 2,678 17,600
2019/07/04 2,674 2,684 2,650 2,677 8,800
2019/07/03 2,734 2,734 2,650 2,674 24,300
2019/07/02 2,729 2,769 2,688 2,761 15,600
2019/07/01 2,648 2,729 2,639 2,729 45,900
2019/06/28 2,609 2,617 2,573 2,596 13,800
2019/06/27 2,607 2,623 2,568 2,608 17,100
2019/06/26 2,670 2,670 2,579 2,600 11,700
2019/06/25 2,711 2,711 2,631 2,659 22,900
2019/06/24 2,658 2,664 2,570 2,661 33,900
2019/06/21 2,768 2,770 2,652 2,657 21,300
2019/06/20 2,740 2,762 2,724 2,760 24,600
2019/06/19 2,738 2,747 2,691 2,727 16,300
2019/06/18 2,763 2,790 2,685 2,708 27,200
2019/06/17 2,728 2,800 2,700 2,763 38,000
2019/06/14 2,748 2,755 2,677 2,701 52,400
2019/06/13 2,800 2,800 2,748 2,776 45,800
2019/06/12 2,860 2,865 2,760 2,768 61,600
2019/06/11 2,810 2,882 2,766 2,810 71,000
2019/06/10 2,693 2,856 2,691 2,798 85,300
2019/06/07 2,602 2,685 2,592 2,654 71,600
2019/06/06 2,549 2,631 2,530 2,596 68,500
2019/06/05 2,469 2,514 2,431 2,512 34,700
2019/06/04 2,451 2,477 2,390 2,432 41,600
2019/06/03 2,489 2,489 2,363 2,401 38,900
2019/05/31 2,399 2,489 2,356 2,456 48,800
2019/05/30 2,417 2,430 2,361 2,399 21,900
2019/05/29 2,371 2,444 2,332 2,436 43,800
2019/05/28 2,431 2,431 2,343 2,420 29,900
2019/05/27 2,314 2,427 2,275 2,424 52,800
2019/05/24 2,213 2,269 2,204 2,268 15,300
2019/05/23 2,242 2,287 2,242 2,252 12,800
2019/05/22 2,297 2,311 2,239 2,271 16,300
2019/05/21 2,300 2,306 2,254 2,274 29,300
2019/05/20 2,330 2,343 2,286 2,341 17,000
2019/05/17 2,300 2,347 2,273 2,342 37,000
2019/05/16 2,242 2,304 2,230 2,299 25,500
2019/05/15 2,237 2,288 2,200 2,281 41,800
2019/05/14 2,159 2,255 2,086 2,244 54,500
2019/05/13 2,175 2,289 2,139 2,235 88,000
2019/05/10 2,144 2,207 2,137 2,196 36,200
2019/05/09 2,153 2,154 2,081 2,118 22,100
2019/05/08 2,150 2,175 2,131 2,155 30,300
2019/05/07 2,152 2,251 2,152 2,169 38,200
2019/04/26 2,140 2,191 2,106 2,176 41,900
2019/04/25 2,181 2,181 2,123 2,140 47,100
2019/04/24 2,195 2,210 2,161 2,180 40,900
2019/04/23 2,207 2,248 2,165 2,207 45,100
2019/04/22 2,408 2,408 2,167 2,195 140,600
2019/04/19 2,177 2,184 2,143 2,158 5,700
2019/04/18 2,224 2,224 2,157 2,158 22,800
2019/04/17 2,233 2,260 2,206 2,218 20,000
2019/04/16 2,235 2,250 2,170 2,230 30,100
2019/04/15 2,187 2,250 2,187 2,224 29,900
2019/04/12 2,182 2,182 2,150 2,172 11,900
2019/04/11 2,147 2,180 2,147 2,157 7,400
2019/04/10 2,155 2,162 2,140 2,159 14,900
2019/04/09 2,144 2,182 2,102 2,178 24,100
2019/04/08 2,180 2,186 2,153 2,162 8,200
2019/04/05 2,199 2,221 2,136 2,165 24,600
2019/04/04 2,213 2,222 2,186 2,202 14,200
2019/04/03 2,287 2,287 2,202 2,219 23,900
2019/04/02 2,340 2,342 2,270 2,287 10,300
2019/04/01 2,292 2,334 2,288 2,299 15,800
2019/03/29 2,297 2,305 2,246 2,261 19,400
2019/03/28 2,329 2,329 2,242 2,289 32,200
2019/03/27 2,345 2,372 2,289 2,362 23,800
2019/03/26 2,279 2,368 2,279 2,342 58,900
2019/03/25 2,220 2,276 2,183 2,257 43,500
2019/03/22 2,224 2,265 2,198 2,264 50,600
2019/03/20 2,095 2,200 2,085 2,190 54,900
2019/03/19 2,075 2,120 2,049 2,095 34,900
2019/03/18 2,044 2,070 2,022 2,067 46,300
2019/03/15 1,935 1,991 1,935 1,988 40,500
2019/03/14 1,954 1,969 1,901 1,935 42,000
2019/03/13 1,937 1,955 1,919 1,952 27,200
2019/03/12 1,920 1,953 1,913 1,939 18,300
2019/03/11 1,918 1,918 1,871 1,913 19,500
2019/03/08 1,886 1,897 1,858 1,897 37,800
2019/03/07 1,901 1,904 1,857 1,889 26,800
2019/03/06 1,946 1,946 1,895 1,926 36,600
2019/03/05 1,978 1,991 1,936 1,946 32,000
2019/03/04 1,945 1,978 1,936 1,955 23,300
2019/03/01 1,950 1,951 1,912 1,941 16,800
2019/02/28 1,947 1,972 1,944 1,949 15,000
2019/02/27 1,925 1,962 1,915 1,937 37,500
2019/02/26 1,954 1,969 1,912 1,930 23,700
2019/02/25 1,930 1,970 1,930 1,970 21,400
2019/02/22 1,931 1,962 1,909 1,923 24,500
2019/02/21 1,964 1,965 1,904 1,952 42,000
2019/02/20 1,966 2,005 1,947 1,978 17,100
2019/02/19 1,980 2,021 1,940 1,966 27,700
2019/02/18 2,018 2,018 1,928 1,980 42,300
2019/02/15 2,012 2,024 1,986 2,002 21,500
2019/02/14 2,030 2,087 2,022 2,038 20,000
2019/02/13 2,035 2,070 2,015 2,022 23,500
2019/02/12 1,967 2,040 1,957 2,035 21,200
2019/02/08 1,962 2,013 1,953 1,967 19,700
2019/02/07 2,018 2,018 1,952 2,005 18,400
2019/02/06 2,058 2,058 1,990 2,041 19,300
2019/02/05 2,058 2,083 2,016 2,051 44,100
2019/02/04 1,874 2,055 1,874 2,043 59,200
2019/02/01 1,883 1,990 1,852 1,864 120,400
2019/01/31 1,764 1,795 1,739 1,790 39,400
2019/01/30 1,703 1,806 1,699 1,732 72,400
2019/01/29 1,674 1,701 1,651 1,698 45,800
2019/01/28 1,687 1,720 1,663 1,672 37,400
2019/01/25 1,720 1,740 1,683 1,688 62,300
2019/01/24 1,770 1,770 1,687 1,718 86,800
2019/01/23 1,807 1,814 1,777 1,780 30,700
2019/01/22 1,862 1,863 1,814 1,829 27,000
2019/01/21 1,942 1,966 1,875 1,884 34,400
2019/01/18 1,860 1,969 1,851 1,902 50,700
2019/01/17 1,796 1,825 1,793 1,820 13,600
2019/01/16 1,806 1,832 1,780 1,791 26,400
2019/01/15 1,739 1,812 1,738 1,806 23,700
2019/01/11 1,754 1,790 1,735 1,749 26,900
2019/01/10 1,789 1,850 1,747 1,754 49,200
2019/01/09 1,800 1,855 1,780 1,829 23,000
2019/01/08 1,814 1,832 1,777 1,799 24,400
2019/01/07 1,835 1,835 1,766 1,803 22,900
2019/01/04 1,802 1,841 1,717 1,755 22,600

このページの先頭へ