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
2020/12/30 2,137 2,174 2,117 2,162 20,500
2020/12/29 2,088 2,155 2,088 2,142 26,700
2020/12/28 2,130 2,132 2,063 2,088 32,000
2020/12/25 2,133 2,140 2,106 2,128 18,000
2020/12/24 2,111 2,133 2,096 2,132 22,700
2020/12/23 2,100 2,111 2,080 2,104 12,700
2020/12/22 2,091 2,110 2,075 2,101 32,300
2020/12/21 2,157 2,167 2,116 2,126 16,700
2020/12/18 2,139 2,161 2,130 2,157 20,800
2020/12/17 2,131 2,139 2,113 2,135 12,900
2020/12/16 2,132 2,144 2,123 2,137 9,200
2020/12/15 2,146 2,207 2,131 2,135 37,600
2020/12/14 2,155 2,170 2,150 2,170 13,600
2020/12/11 2,135 2,160 2,124 2,150 13,700
2020/12/10 2,174 2,174 2,127 2,140 23,700
2020/12/09 2,160 2,160 2,127 2,157 25,000
2020/12/08 2,104 2,161 2,104 2,160 17,800
2020/12/07 2,140 2,148 2,101 2,110 26,900
2020/12/04 2,123 2,153 2,099 2,148 28,500
2020/12/03 2,150 2,153 2,120 2,138 16,400
2020/12/02 2,167 2,179 2,144 2,150 30,200
2020/12/01 2,096 2,176 2,096 2,168 41,100
2020/11/30 2,105 2,120 2,093 2,103 31,700
2020/11/27 2,097 2,114 2,064 2,105 37,200
2020/11/26 2,074 2,093 2,064 2,081 9,700
2020/11/25 2,146 2,149 2,075 2,075 35,300
2020/11/24 2,110 2,137 2,102 2,123 20,600
2020/11/20 2,045 2,105 2,045 2,088 20,600
2020/11/19 2,064 2,068 2,038 2,054 24,400
2020/11/18 2,070 2,093 2,047 2,067 30,300
2020/11/17 2,130 2,130 2,058 2,068 30,800
2020/11/16 2,097 2,135 2,080 2,130 33,800
2020/11/13 2,148 2,148 2,059 2,097 43,000
2020/11/12 2,160 2,168 2,134 2,148 21,700
2020/11/11 2,149 2,158 2,100 2,148 22,900
2020/11/10 2,160 2,165 2,089 2,130 41,000
2020/11/09 2,092 2,149 2,091 2,134 31,000
2020/11/06 2,134 2,134 2,088 2,092 25,900
2020/11/05 2,067 2,134 2,067 2,127 31,000
2020/11/04 2,061 2,110 2,060 2,076 29,700
2020/11/02 2,041 2,072 2,039 2,059 32,200
2020/10/30 2,080 2,083 2,023 2,047 37,400
2020/10/29 2,074 2,082 2,033 2,080 45,500
2020/10/28 2,117 2,168 2,080 2,124 56,900
2020/10/27 2,074 2,129 2,048 2,118 68,400
2020/10/26 2,072 2,107 2,066 2,095 81,000
2020/10/23 2,015 2,077 2,010 2,065 37,100
2020/10/22 2,081 2,081 2,012 2,015 27,200
2020/10/21 2,081 2,090 2,065 2,078 22,000
2020/10/20 2,084 2,084 2,057 2,075 22,100
2020/10/19 2,027 2,078 2,012 2,077 29,500
2020/10/16 2,039 2,039 1,994 2,027 25,100
2020/10/15 2,080 2,080 2,015 2,041 30,100
2020/10/14 2,119 2,119 2,068 2,080 20,500
2020/10/13 2,146 2,149 2,080 2,099 32,400
2020/10/12 2,181 2,181 2,133 2,136 17,000
2020/10/09 2,106 2,143 2,092 2,143 37,300
2020/10/08 2,094 2,106 2,073 2,105 27,600
2020/10/07 2,068 2,082 2,041 2,074 20,100
2020/10/06 2,084 2,110 2,070 2,096 35,800
2020/10/05 2,015 2,087 2,015 2,087 42,100
2020/10/02 2,035 2,043 1,993 2,018 49,200
2020/09/30 2,081 2,081 2,025 2,035 36,900
2020/09/29 2,074 2,105 2,048 2,063 49,600
2020/09/28 2,097 2,126 2,060 2,094 65,600
2020/09/25 2,027 2,080 2,025 2,069 46,300
2020/09/24 2,054 2,054 1,990 2,004 39,400
2020/09/23 2,085 2,087 2,040 2,043 32,700
2020/09/18 2,043 2,087 2,042 2,073 30,700
2020/09/17 2,047 2,063 2,011 2,044 24,500
2020/09/16 1,999 2,057 1,999 2,038 40,200
2020/09/15 1,987 1,988 1,957 1,988 19,200
2020/09/14 1,959 1,985 1,945 1,967 33,700
2020/09/11 1,923 1,943 1,908 1,937 21,700
2020/09/10 1,930 1,943 1,887 1,914 28,100
2020/09/09 1,935 1,937 1,911 1,917 31,100
2020/09/08 1,955 1,955 1,910 1,947 34,400
2020/09/07 1,940 1,981 1,913 1,956 45,300
2020/09/04 1,879 1,900 1,872 1,900 42,000
2020/09/03 1,959 1,959 1,877 1,902 76,900
2020/09/02 1,931 1,940 1,903 1,940 34,800
2020/09/01 1,927 1,941 1,898 1,934 18,800
2020/08/31 1,892 1,955 1,892 1,937 20,700
2020/08/28 1,960 1,960 1,868 1,892 42,100
2020/08/27 1,964 1,964 1,920 1,954 26,900
2020/08/26 1,979 1,979 1,917 1,952 26,800
2020/08/25 1,950 1,985 1,950 1,970 30,400
2020/08/24 1,950 1,950 1,916 1,941 25,700
2020/08/21 1,943 1,952 1,933 1,939 11,800
2020/08/20 1,978 1,978 1,939 1,942 19,300
2020/08/19 1,977 1,988 1,966 1,987 20,000
2020/08/18 1,969 1,978 1,919 1,967 42,900
2020/08/17 1,969 1,971 1,931 1,948 29,000
2020/08/14 1,930 1,947 1,917 1,947 33,100
2020/08/13 1,870 1,924 1,857 1,924 52,000
2020/08/12 1,872 1,872 1,831 1,860 70,900
2020/08/11 1,862 1,872 1,832 1,870 42,500
2020/08/07 1,877 1,894 1,839 1,855 36,000
2020/08/06 1,924 1,925 1,859 1,870 22,600
2020/08/05 1,907 1,907 1,875 1,904 52,100
2020/08/04 1,889 1,913 1,863 1,907 26,400
2020/08/03 1,845 1,877 1,831 1,841 29,800
2020/07/31 1,917 1,917 1,825 1,825 89,300
2020/07/30 1,918 1,957 1,861 1,937 102,900
2020/07/29 2,000 2,034 1,916 1,931 67,900
2020/07/28 2,040 2,079 1,965 1,991 172,100
2020/07/27 2,044 2,192 2,001 2,190 184,100
2020/07/22 1,975 2,030 1,946 2,018 58,200
2020/07/21 1,952 1,975 1,944 1,974 21,300
2020/07/20 1,977 1,977 1,925 1,952 17,600
2020/07/17 1,985 1,990 1,932 1,957 29,800
2020/07/16 1,983 1,983 1,960 1,971 37,600
2020/07/15 1,951 1,957 1,920 1,955 23,700
2020/07/14 1,948 1,948 1,897 1,934 28,200
2020/07/13 1,930 1,952 1,904 1,952 28,500
2020/07/10 1,944 1,947 1,892 1,892 43,300
2020/07/09 1,999 1,999 1,920 1,934 54,200
2020/07/08 2,028 2,028 1,980 1,981 36,700
2020/07/07 2,045 2,049 1,977 2,020 46,400
2020/07/06 2,046 2,065 2,006 2,017 27,000
2020/07/03 1,995 2,041 1,990 2,041 24,100
2020/07/02 2,060 2,085 1,986 1,991 49,700
2020/07/01 2,120 2,120 2,045 2,051 49,100
2020/06/30 2,172 2,205 2,088 2,112 48,600
2020/06/29 2,200 2,203 2,131 2,147 59,200
2020/06/26 2,289 2,299 2,215 2,234 63,900
2020/06/25 2,297 2,333 2,272 2,300 48,000
2020/06/24 2,350 2,350 2,300 2,310 37,700
2020/06/23 2,348 2,348 2,291 2,330 43,500
2020/06/22 2,343 2,345 2,287 2,305 56,200
2020/06/19 2,340 2,340 2,284 2,293 29,600
2020/06/18 2,269 2,314 2,250 2,303 41,000
2020/06/17 2,302 2,334 2,245 2,273 88,200
2020/06/16 2,200 2,258 2,200 2,252 31,800
2020/06/15 2,316 2,336 2,154 2,161 46,100
2020/06/12 2,132 2,274 2,057 2,266 74,800
2020/06/11 2,339 2,379 2,282 2,282 52,700
2020/06/10 2,318 2,353 2,294 2,348 42,600
2020/06/09 2,330 2,371 2,272 2,292 102,400
2020/06/08 2,346 2,346 2,294 2,317 55,300
2020/06/05 2,397 2,397 2,312 2,333 39,600
2020/06/04 2,388 2,418 2,357 2,366 64,500
2020/06/03 2,420 2,428 2,334 2,350 74,500
2020/06/02 2,410 2,414 2,375 2,407 62,000
2020/06/01 2,390 2,404 2,363 2,379 58,700
2020/05/29 2,320 2,375 2,286 2,357 65,300
2020/05/28 2,333 2,333 2,261 2,323 74,600
2020/05/27 2,332 2,370 2,276 2,342 65,200
2020/05/26 2,362 2,389 2,336 2,356 79,300
2020/05/25 2,259 2,348 2,235 2,331 120,500
2020/05/22 2,179 2,194 2,141 2,164 32,300
2020/05/21 2,213 2,213 2,131 2,186 46,400
2020/05/20 2,195 2,229 2,185 2,193 36,900
2020/05/19 2,197 2,228 2,125 2,202 97,500
2020/05/18 2,082 2,187 2,068 2,167 253,200
2020/05/15 2,062 2,070 1,981 2,035 56,600
2020/05/14 2,132 2,133 2,039 2,040 40,700
2020/05/13 2,102 2,133 2,084 2,108 59,200
2020/05/12 2,152 2,179 2,136 2,152 27,000
2020/05/11 2,159 2,194 2,143 2,181 35,800
2020/05/08 2,088 2,137 2,080 2,129 32,000
2020/05/07 2,022 2,075 2,022 2,074 41,800
2020/05/01 2,019 2,035 1,993 2,021 33,600
2020/04/30 2,011 2,039 1,988 2,028 62,400
2020/04/28 1,909 1,982 1,888 1,981 55,500
2020/04/27 1,950 1,960 1,910 1,920 35,200
2020/04/24 1,871 1,916 1,865 1,915 50,900
2020/04/23 1,880 1,904 1,845 1,878 35,200
2020/04/22 1,870 1,887 1,830 1,868 30,800
2020/04/21 1,923 1,946 1,870 1,900 32,600
2020/04/20 1,912 1,953 1,901 1,949 30,700
2020/04/17 1,923 1,924 1,863 1,891 26,000
2020/04/16 1,857 1,889 1,852 1,888 24,800
2020/04/15 1,900 1,916 1,855 1,857 27,400
2020/04/14 1,859 1,864 1,822 1,849 30,400
2020/04/13 1,839 1,839 1,796 1,826 25,000
2020/04/10 1,840 1,840 1,783 1,830 28,500
2020/04/09 1,779 1,840 1,755 1,835 35,900
2020/04/08 1,703 1,781 1,685 1,758 29,700
2020/04/07 1,709 1,750 1,665 1,731 30,200
2020/04/06 1,561 1,688 1,561 1,670 45,100
2020/04/03 1,682 1,700 1,575 1,597 27,500
2020/04/02 1,661 1,707 1,631 1,650 27,700
2020/04/01 1,720 1,750 1,680 1,701 38,000
2020/03/31 1,760 1,794 1,723 1,739 44,700
2020/03/30 1,774 1,790 1,720 1,760 51,200
2020/03/27 1,782 1,800 1,740 1,796 61,800
2020/03/26 1,804 1,804 1,697 1,716 100,300
2020/03/25 1,794 1,794 1,701 1,764 57,500
2020/03/24 1,611 1,659 1,594 1,652 52,800
2020/03/23 1,543 1,582 1,482 1,571 63,700
2020/03/19 1,540 1,602 1,470 1,498 49,700
2020/03/18 1,632 1,661 1,543 1,549 72,100
2020/03/17 1,497 1,649 1,462 1,628 97,200
2020/03/16 1,537 1,609 1,500 1,503 74,000
2020/03/13 1,460 1,539 1,443 1,510 90,000
2020/03/12 1,651 1,715 1,617 1,620 68,400
2020/03/11 1,763 1,794 1,709 1,709 62,700
2020/03/10 1,683 1,782 1,605 1,770 68,300
2020/03/09 1,805 1,805 1,720 1,722 67,400
2020/03/06 1,916 1,931 1,856 1,870 48,400
2020/03/05 1,990 1,990 1,920 1,938 44,000
2020/03/04 1,938 1,982 1,920 1,950 32,600
2020/03/03 2,040 2,080 1,952 1,961 68,000
2020/03/02 1,919 2,029 1,919 2,002 50,100
2020/02/28 1,971 2,000 1,911 1,919 62,100
2020/02/27 2,142 2,142 2,042 2,049 59,000
2020/02/26 2,115 2,142 2,082 2,134 39,200
2020/02/25 2,065 2,183 2,051 2,150 61,200
2020/02/21 2,265 2,310 2,254 2,264 18,500
2020/02/20 2,340 2,361 2,285 2,289 31,000
2020/02/19 2,290 2,333 2,280 2,290 17,900
2020/02/18 2,349 2,349 2,268 2,282 32,500
2020/02/17 2,439 2,439 2,346 2,351 32,800
2020/02/14 2,437 2,442 2,397 2,440 38,600
2020/02/13 2,496 2,496 2,430 2,456 36,500
2020/02/12 2,418 2,494 2,414 2,483 104,400
2020/02/10 2,390 2,423 2,366 2,366 55,100
2020/02/07 2,398 2,420 2,366 2,380 60,800
2020/02/06 2,483 2,483 2,375 2,392 73,000
2020/02/05 2,458 2,458 2,378 2,383 71,500
2020/02/04 2,341 2,449 2,306 2,412 84,200
2020/02/03 2,225 2,359 2,200 2,350 121,400
2020/01/31 2,426 2,489 2,404 2,464 70,800
2020/01/30 2,546 2,588 2,406 2,418 137,400
2020/01/29 2,629 2,644 2,544 2,569 77,100
2020/01/28 2,611 2,664 2,578 2,602 78,300
2020/01/27 2,606 2,663 2,570 2,651 53,900
2020/01/24 2,705 2,710 2,647 2,656 55,800
2020/01/23 2,700 2,714 2,661 2,690 47,100
2020/01/22 2,718 2,723 2,680 2,688 37,100
2020/01/21 2,686 2,734 2,660 2,726 103,800
2020/01/20 2,581 2,669 2,574 2,667 56,200
2020/01/17 2,623 2,623 2,563 2,571 30,000
2020/01/16 2,665 2,676 2,599 2,606 40,800
2020/01/15 2,615 2,653 2,607 2,647 55,800
2020/01/14 2,606 2,665 2,592 2,602 87,900
2020/01/10 2,610 2,629 2,567 2,568 29,700
2020/01/09 2,552 2,623 2,552 2,603 38,500
2020/01/08 2,587 2,587 2,514 2,544 34,500
2020/01/07 2,586 2,619 2,560 2,599 48,000
2020/01/06 2,560 2,573 2,519 2,550 41,900

このページの先頭へ