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
2022/12/30 2,056 2,056 2,021 2,031 18,100
2022/12/29 1,996 2,036 1,990 2,025 12,800
2022/12/28 2,000 2,003 1,980 2,002 15,800
2022/12/27 2,000 2,014 2,000 2,000 6,500
2022/12/26 2,039 2,039 1,989 1,989 16,900
2022/12/23 1,990 2,020 1,978 2,018 15,700
2022/12/22 2,028 2,028 1,999 1,999 19,000
2022/12/21 2,073 2,073 1,987 1,999 50,900
2022/12/20 2,130 2,130 2,080 2,080 14,500
2022/12/19 2,107 2,137 2,093 2,134 11,500
2022/12/16 2,154 2,154 2,119 2,123 10,000
2022/12/15 2,140 2,157 2,132 2,156 8,300
2022/12/14 2,102 2,143 2,102 2,140 10,900
2022/12/13 2,125 2,149 2,095 2,108 18,900
2022/12/12 2,110 2,125 2,097 2,125 10,100
2022/12/09 2,070 2,115 2,070 2,110 11,900
2022/12/08 2,103 2,111 2,080 2,097 16,800
2022/12/07 2,083 2,115 2,066 2,102 12,900
2022/12/06 2,102 2,109 2,088 2,094 13,300
2022/12/05 2,132 2,132 2,099 2,100 14,600
2022/12/02 2,179 2,179 2,128 2,132 15,600
2022/12/01 2,189 2,196 2,172 2,179 15,500
2022/11/30 2,183 2,193 2,164 2,170 17,000
2022/11/29 2,217 2,222 2,181 2,191 11,400
2022/11/28 2,251 2,275 2,234 2,234 14,200
2022/11/25 2,280 2,280 2,238 2,251 26,900
2022/11/24 2,262 2,280 2,262 2,274 10,400
2022/11/22 2,202 2,248 2,200 2,242 11,000
2022/11/21 2,197 2,202 2,181 2,193 12,500
2022/11/18 2,167 2,194 2,167 2,174 11,500
2022/11/17 2,177 2,191 2,160 2,160 10,800
2022/11/16 2,176 2,202 2,166 2,190 11,500
2022/11/15 2,121 2,178 2,120 2,176 12,100
2022/11/14 2,151 2,153 2,123 2,124 21,000
2022/11/11 2,170 2,174 2,154 2,173 23,300
2022/11/10 2,161 2,161 2,123 2,129 18,500
2022/11/09 2,150 2,174 2,130 2,163 7,300
2022/11/08 2,131 2,150 2,131 2,138 18,100
2022/11/07 2,139 2,148 2,122 2,139 8,100
2022/11/04 2,125 2,125 2,092 2,108 28,300
2022/11/02 2,135 2,157 2,126 2,132 55,100
2022/11/01 2,140 2,161 2,129 2,138 29,300
2022/10/31 2,124 2,143 2,112 2,126 22,500
2022/10/28 2,140 2,172 2,121 2,123 63,800
2022/10/27 2,161 2,170 2,142 2,161 12,000
2022/10/26 2,170 2,199 2,165 2,175 29,000
2022/10/25 2,140 2,174 2,121 2,170 19,800
2022/10/24 2,148 2,148 2,108 2,108 35,000
2022/10/21 2,137 2,142 2,108 2,126 9,100
2022/10/20 2,146 2,146 2,082 2,137 26,200
2022/10/19 2,163 2,172 2,153 2,172 10,600
2022/10/18 2,140 2,174 2,140 2,163 10,800
2022/10/17 2,153 2,160 2,112 2,134 18,000
2022/10/14 2,146 2,205 2,145 2,170 18,300
2022/10/13 2,130 2,143 2,094 2,129 16,100
2022/10/12 2,133 2,148 2,118 2,148 13,700
2022/10/11 2,183 2,191 2,136 2,150 21,400
2022/10/07 2,226 2,233 2,186 2,221 11,200
2022/10/06 2,201 2,237 2,201 2,223 13,400
2022/10/05 2,210 2,222 2,167 2,176 15,800
2022/10/04 2,192 2,205 2,171 2,201 11,800
2022/10/03 2,110 2,147 2,100 2,142 9,200
2022/09/30 2,121 2,132 2,109 2,122 12,800
2022/09/29 2,149 2,149 2,100 2,122 18,500
2022/09/28 2,139 2,139 2,094 2,133 16,500
2022/09/27 2,179 2,179 2,108 2,108 18,800
2022/09/26 2,217 2,217 2,122 2,130 24,000
2022/09/22 2,188 2,238 2,188 2,215 17,400
2022/09/21 2,205 2,205 2,186 2,188 8,000
2022/09/20 2,241 2,241 2,201 2,205 15,300
2022/09/16 2,230 2,237 2,215 2,221 10,900
2022/09/15 2,246 2,246 2,226 2,230 6,600
2022/09/14 2,262 2,262 2,223 2,231 18,400
2022/09/13 2,258 2,277 2,258 2,275 7,700
2022/09/12 2,271 2,285 2,253 2,258 9,100
2022/09/09 2,253 2,277 2,251 2,269 13,300
2022/09/08 2,277 2,294 2,264 2,282 13,800
2022/09/07 2,274 2,274 2,255 2,270 12,900
2022/09/06 2,301 2,313 2,271 2,293 20,300
2022/09/05 2,291 2,331 2,275 2,301 25,400
2022/09/02 2,311 2,318 2,283 2,315 22,000
2022/09/01 2,311 2,332 2,284 2,289 26,800
2022/08/31 2,310 2,311 2,284 2,311 23,800
2022/08/30 2,310 2,313 2,300 2,313 6,700
2022/08/29 2,300 2,308 2,279 2,288 13,700
2022/08/26 2,284 2,319 2,282 2,308 9,900
2022/08/25 2,302 2,309 2,290 2,290 3,600
2022/08/24 2,296 2,300 2,271 2,284 11,300
2022/08/23 2,293 2,297 2,281 2,288 4,900
2022/08/22 2,335 2,335 2,288 2,301 14,100
2022/08/19 2,357 2,359 2,327 2,335 8,100
2022/08/18 2,344 2,348 2,323 2,333 10,700
2022/08/17 2,356 2,383 2,356 2,360 11,000
2022/08/16 2,356 2,363 2,331 2,356 19,900
2022/08/15 2,398 2,398 2,345 2,356 17,100
2022/08/12 2,348 2,416 2,348 2,406 21,600
2022/08/10 2,349 2,349 2,316 2,329 9,800
2022/08/09 2,316 2,346 2,314 2,329 12,900
2022/08/08 2,415 2,415 2,333 2,333 15,800
2022/08/05 2,355 2,392 2,342 2,382 8,700
2022/08/04 2,332 2,356 2,331 2,347 12,700
2022/08/03 2,353 2,365 2,334 2,337 13,200
2022/08/02 2,355 2,396 2,352 2,352 20,000
2022/08/01 2,490 2,490 2,443 2,455 10,300
2022/07/29 2,441 2,480 2,441 2,443 10,100
2022/07/28 2,412 2,491 2,412 2,491 17,500
2022/07/27 2,419 2,442 2,412 2,412 7,100
2022/07/26 2,420 2,460 2,401 2,460 5,300
2022/07/25 2,470 2,470 2,422 2,440 9,600
2022/07/22 2,448 2,448 2,411 2,441 7,000
2022/07/21 2,396 2,445 2,381 2,435 7,200
2022/07/20 2,451 2,451 2,389 2,410 15,800
2022/07/19 2,350 2,385 2,350 2,381 9,300
2022/07/15 2,397 2,397 2,351 2,359 9,700
2022/07/14 2,315 2,377 2,315 2,359 5,800
2022/07/13 2,328 2,362 2,323 2,362 6,000
2022/07/12 2,371 2,371 2,315 2,342 10,900
2022/07/11 2,322 2,409 2,322 2,397 14,200
2022/07/08 2,380 2,385 2,322 2,322 26,100
2022/07/07 2,360 2,413 2,341 2,400 13,100
2022/07/06 2,360 2,379 2,354 2,354 7,300
2022/07/05 2,387 2,400 2,362 2,363 6,200
2022/07/04 2,360 2,404 2,360 2,387 11,500
2022/07/01 2,330 2,355 2,318 2,341 15,900
2022/06/30 2,480 2,480 2,329 2,329 34,100
2022/06/29 2,361 2,510 2,361 2,510 46,600
2022/06/28 2,303 2,401 2,300 2,401 19,400
2022/06/27 2,369 2,369 2,287 2,307 17,300
2022/06/24 2,316 2,364 2,302 2,320 12,400
2022/06/23 2,346 2,353 2,307 2,316 24,700
2022/06/22 2,371 2,371 2,303 2,338 21,400
2022/06/21 2,401 2,407 2,320 2,372 16,700
2022/06/20 2,335 2,335 2,275 2,283 18,700
2022/06/17 2,350 2,357 2,301 2,335 15,200
2022/06/16 2,373 2,422 2,354 2,354 8,100
2022/06/15 2,392 2,425 2,373 2,373 9,700
2022/06/14 2,423 2,437 2,395 2,416 13,500
2022/06/13 2,431 2,462 2,431 2,443 9,500
2022/06/10 2,492 2,524 2,450 2,487 14,100
2022/06/09 2,500 2,546 2,500 2,519 13,000
2022/06/08 2,477 2,527 2,477 2,527 18,000
2022/06/07 2,494 2,496 2,473 2,477 7,900
2022/06/06 2,450 2,495 2,439 2,491 11,500
2022/06/03 2,461 2,472 2,449 2,467 10,400
2022/06/02 2,473 2,480 2,430 2,439 16,500
2022/06/01 2,463 2,495 2,460 2,494 14,400
2022/05/31 2,455 2,495 2,440 2,480 18,300
2022/05/30 2,465 2,488 2,433 2,488 41,200
2022/05/27 2,448 2,455 2,426 2,453 14,600
2022/05/26 2,440 2,447 2,412 2,412 11,700
2022/05/25 2,449 2,449 2,396 2,423 16,300
2022/05/24 2,451 2,451 2,398 2,425 14,000
2022/05/23 2,422 2,457 2,422 2,451 18,000
2022/05/20 2,389 2,395 2,355 2,395 14,800
2022/05/19 2,309 2,383 2,309 2,383 18,700
2022/05/18 2,338 2,364 2,317 2,352 38,900
2022/05/17 2,260 2,342 2,237 2,338 27,300
2022/05/16 2,309 2,360 2,127 2,250 63,300
2022/05/13 2,256 2,290 2,240 2,290 13,600
2022/05/12 2,275 2,277 2,244 2,244 18,000
2022/05/11 2,316 2,316 2,262 2,262 12,200
2022/05/10 2,281 2,320 2,242 2,292 11,100
2022/05/09 2,298 2,325 2,269 2,281 23,400
2022/05/06 2,290 2,312 2,250 2,303 14,700
2022/05/02 2,298 2,315 2,273 2,294 12,100
2022/04/28 2,296 2,320 2,257 2,318 17,900
2022/04/27 2,231 2,301 2,208 2,301 44,300
2022/04/26 2,282 2,315 2,234 2,269 55,300
2022/04/25 2,220 2,229 2,202 2,220 21,300
2022/04/22 2,223 2,226 2,181 2,220 23,000
2022/04/21 2,259 2,271 2,226 2,251 19,500
2022/04/20 2,235 2,259 2,229 2,259 14,300
2022/04/19 2,228 2,260 2,179 2,219 13,100
2022/04/18 2,153 2,196 2,121 2,178 30,700
2022/04/15 2,250 2,250 2,186 2,187 16,100
2022/04/14 2,226 2,238 2,191 2,217 15,300
2022/04/13 2,143 2,186 2,142 2,186 13,600
2022/04/12 2,209 2,209 2,143 2,143 23,000
2022/04/11 2,184 2,201 2,171 2,178 14,500
2022/04/08 2,178 2,191 2,162 2,178 16,000
2022/04/07 2,215 2,215 2,153 2,178 25,700
2022/04/06 2,280 2,280 2,225 2,225 12,200
2022/04/05 2,283 2,339 2,259 2,260 22,600
2022/04/04 2,229 2,260 2,224 2,251 14,800
2022/04/01 2,191 2,231 2,177 2,213 18,400
2022/03/31 2,170 2,200 2,145 2,191 17,700
2022/03/30 2,133 2,179 2,132 2,172 16,100
2022/03/29 2,120 2,153 2,115 2,153 20,100
2022/03/28 2,155 2,155 2,106 2,115 12,400
2022/03/25 2,164 2,169 2,137 2,155 14,000
2022/03/24 2,100 2,151 2,092 2,151 21,900
2022/03/23 2,113 2,165 2,113 2,129 20,100
2022/03/22 2,110 2,124 2,099 2,108 22,500
2022/03/18 2,113 2,113 2,081 2,110 10,900
2022/03/17 2,134 2,140 2,100 2,113 19,000
2022/03/16 2,127 2,127 2,080 2,110 26,300
2022/03/15 2,080 2,127 2,061 2,118 13,800
2022/03/14 2,052 2,089 2,038 2,080 15,900
2022/03/11 2,003 2,055 2,003 2,033 21,400
2022/03/10 2,064 2,074 2,050 2,070 42,100
2022/03/09 2,067 2,073 2,004 2,014 36,500
2022/03/08 2,058 2,105 2,039 2,054 21,900
2022/03/07 2,148 2,167 2,078 2,089 26,500
2022/03/04 2,191 2,213 2,172 2,176 12,700
2022/03/03 2,246 2,260 2,224 2,227 12,500
2022/03/02 2,246 2,246 2,177 2,208 24,900
2022/03/01 2,187 2,266 2,187 2,246 20,400
2022/02/28 2,218 2,218 2,167 2,187 28,100
2022/02/25 2,132 2,181 2,130 2,173 26,500
2022/02/24 2,074 2,111 2,065 2,111 20,000
2022/02/22 2,088 2,111 2,080 2,085 11,000
2022/02/21 2,041 2,092 2,035 2,088 9,900
2022/02/18 2,109 2,112 2,082 2,089 9,000
2022/02/17 2,111 2,120 2,102 2,109 11,000
2022/02/16 2,124 2,133 2,109 2,133 8,000
2022/02/15 2,122 2,122 2,069 2,087 24,700
2022/02/14 2,111 2,118 2,078 2,105 19,700
2022/02/10 2,139 2,139 2,105 2,127 14,500
2022/02/09 2,137 2,137 2,100 2,115 14,600
2022/02/08 2,141 2,154 2,090 2,101 35,500
2022/02/07 2,144 2,144 2,111 2,129 14,000
2022/02/04 2,133 2,148 2,122 2,134 10,500
2022/02/03 2,140 2,143 2,116 2,135 10,300
2022/02/02 2,143 2,148 2,110 2,133 24,300
2022/02/01 2,100 2,156 2,085 2,104 38,100
2022/01/31 2,026 2,026 1,973 2,000 33,200
2022/01/28 2,000 2,031 1,993 2,006 16,500
2022/01/27 2,097 2,097 1,988 1,988 59,800
2022/01/26 2,123 2,146 2,094 2,103 29,800
2022/01/25 2,180 2,180 2,107 2,134 30,000
2022/01/24 2,171 2,184 2,139 2,183 15,000
2022/01/21 2,138 2,162 2,118 2,162 33,700
2022/01/20 2,116 2,172 2,116 2,154 19,800
2022/01/19 2,193 2,193 2,116 2,116 31,000
2022/01/18 2,218 2,239 2,195 2,208 27,800
2022/01/17 2,230 2,240 2,207 2,218 11,100
2022/01/14 2,264 2,264 2,222 2,230 18,100
2022/01/13 2,271 2,271 2,241 2,246 13,200
2022/01/12 2,230 2,274 2,230 2,271 11,600
2022/01/11 2,282 2,282 2,221 2,230 13,900
2022/01/07 2,312 2,325 2,255 2,266 22,800
2022/01/06 2,311 2,315 2,284 2,286 31,100
2022/01/05 2,337 2,338 2,299 2,311 18,900
2022/01/04 2,311 2,338 2,299 2,337 13,400

このページの先頭へ