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
2023/12/29 2,868 2,868 2,829 2,845 8,000
2023/12/28 2,838 2,858 2,822 2,858 4,500
2023/12/27 2,836 2,841 2,818 2,838 12,800
2023/12/26 2,800 2,859 2,780 2,836 13,900
2023/12/25 2,813 2,813 2,772 2,777 11,400
2023/12/22 2,796 2,811 2,783 2,783 5,200
2023/12/21 2,768 2,780 2,742 2,750 8,800
2023/12/20 2,814 2,814 2,780 2,787 8,500
2023/12/19 2,762 2,798 2,738 2,786 8,600
2023/12/18 2,750 2,756 2,709 2,745 5,300
2023/12/15 2,813 2,813 2,743 2,767 14,400
2023/12/14 2,872 2,872 2,794 2,802 8,500
2023/12/13 2,850 2,857 2,824 2,849 10,100
2023/12/12 2,895 2,895 2,830 2,851 11,000
2023/12/11 2,854 2,888 2,833 2,879 10,400
2023/12/08 2,851 2,856 2,788 2,804 14,500
2023/12/07 2,902 2,915 2,857 2,857 13,400
2023/12/06 2,890 2,943 2,890 2,927 6,500
2023/12/05 2,901 2,920 2,860 2,860 8,800
2023/12/04 2,993 2,993 2,903 2,911 11,200
2023/12/01 2,956 2,963 2,925 2,934 9,400
2023/11/30 2,909 2,940 2,903 2,935 11,000
2023/11/29 2,878 2,930 2,868 2,918 10,100
2023/11/28 2,857 2,880 2,848 2,871 8,500
2023/11/27 2,929 2,936 2,850 2,857 13,000
2023/11/24 2,945 2,957 2,910 2,923 9,200
2023/11/22 2,890 2,950 2,887 2,925 12,300
2023/11/21 2,886 2,911 2,861 2,888 10,300
2023/11/20 2,846 2,931 2,826 2,886 28,100
2023/11/17 2,794 2,846 2,791 2,846 10,500
2023/11/16 2,828 2,830 2,795 2,795 11,500
2023/11/15 2,839 2,848 2,808 2,819 12,200
2023/11/14 2,820 2,840 2,802 2,829 12,700
2023/11/13 2,785 2,898 2,765 2,824 43,600
2023/11/10 2,789 2,792 2,746 2,782 12,800
2023/11/09 2,758 2,807 2,722 2,807 13,900
2023/11/08 2,810 2,818 2,707 2,708 17,800
2023/11/07 2,796 2,850 2,777 2,778 12,600
2023/11/06 2,787 2,806 2,759 2,796 22,800
2023/11/02 2,773 2,773 2,713 2,737 11,700
2023/11/01 2,739 2,752 2,704 2,752 13,300
2023/10/31 2,641 2,706 2,637 2,706 16,600
2023/10/30 2,672 2,688 2,650 2,672 96,300
2023/10/27 2,696 2,749 2,675 2,704 20,300
2023/10/26 2,666 2,688 2,645 2,656 15,900
2023/10/25 2,704 2,709 2,650 2,658 15,600
2023/10/24 2,633 2,675 2,564 2,672 31,800
2023/10/23 2,690 2,707 2,647 2,648 11,200
2023/10/20 2,726 2,730 2,693 2,704 9,600
2023/10/19 2,701 2,741 2,691 2,710 7,200
2023/10/18 2,727 2,743 2,699 2,743 11,400
2023/10/17 2,712 2,750 2,712 2,727 10,000
2023/10/16 2,726 2,740 2,689 2,693 8,800
2023/10/13 2,769 2,798 2,750 2,760 15,600
2023/10/12 2,777 2,800 2,758 2,800 14,900
2023/10/11 2,811 2,811 2,777 2,777 8,800
2023/10/10 2,769 2,817 2,769 2,811 19,400
2023/10/06 2,727 2,781 2,727 2,758 9,300
2023/10/05 2,681 2,767 2,681 2,747 15,100
2023/10/04 2,701 2,742 2,631 2,681 43,800
2023/10/03 2,779 2,817 2,764 2,766 10,000
2023/10/02 2,807 2,858 2,807 2,811 10,300
2023/09/29 2,813 2,820 2,785 2,802 8,500
2023/09/28 2,819 2,870 2,796 2,813 18,700
2023/09/27 2,773 2,845 2,752 2,844 17,600
2023/09/26 2,813 2,813 2,760 2,804 14,100
2023/09/25 2,826 2,826 2,772 2,815 11,300
2023/09/22 2,757 2,837 2,751 2,826 17,200
2023/09/21 2,790 2,805 2,757 2,765 33,700
2023/09/20 2,900 2,901 2,793 2,796 28,200
2023/09/19 3,015 3,055 2,879 2,888 45,800
2023/09/15 3,045 3,070 3,015 3,020 44,600
2023/09/14 3,030 3,060 3,030 3,040 15,100
2023/09/13 3,035 3,045 3,010 3,030 21,800
2023/09/12 2,976 3,050 2,976 3,035 18,700
2023/09/11 2,997 3,010 2,955 2,976 20,600
2023/09/08 2,990 3,050 2,989 2,997 30,500
2023/09/07 2,986 3,025 2,955 2,966 41,600
2023/09/06 2,940 3,005 2,940 2,989 33,500
2023/09/05 2,881 2,952 2,866 2,950 27,500
2023/09/04 2,843 2,887 2,843 2,884 17,200
2023/09/01 2,768 2,855 2,767 2,843 32,000
2023/08/31 2,743 2,769 2,743 2,756 19,600
2023/08/30 2,755 2,765 2,733 2,752 13,900
2023/08/29 2,706 2,753 2,689 2,745 15,300
2023/08/28 2,699 2,710 2,675 2,706 16,800
2023/08/25 2,667 2,686 2,650 2,678 16,800
2023/08/24 2,700 2,704 2,676 2,697 17,300
2023/08/23 2,631 2,682 2,630 2,679 16,600
2023/08/22 2,561 2,638 2,543 2,631 26,500
2023/08/21 2,510 2,557 2,510 2,527 8,100
2023/08/18 2,555 2,555 2,511 2,517 11,500
2023/08/17 2,595 2,595 2,530 2,549 19,200
2023/08/16 2,574 2,594 2,557 2,594 12,000
2023/08/15 2,521 2,612 2,521 2,606 29,100
2023/08/14 2,550 2,560 2,518 2,521 62,900
2023/08/10 2,519 2,550 2,471 2,550 32,900
2023/08/09 2,518 2,518 2,480 2,508 22,500
2023/08/08 2,455 2,544 2,429 2,515 120,800
2023/08/07 2,402 2,408 2,380 2,405 36,300
2023/08/04 2,383 2,405 2,375 2,381 24,500
2023/08/03 2,422 2,433 2,390 2,402 26,200
2023/08/02 2,481 2,486 2,450 2,455 16,600
2023/08/01 2,483 2,504 2,473 2,500 33,800
2023/07/31 2,464 2,483 2,458 2,483 19,600
2023/07/28 2,433 2,467 2,420 2,463 25,100
2023/07/27 2,434 2,475 2,430 2,473 16,500
2023/07/26 2,430 2,434 2,411 2,434 43,700
2023/07/25 2,430 2,438 2,409 2,438 30,800
2023/07/24 2,440 2,440 2,411 2,418 6,700
2023/07/21 2,435 2,435 2,406 2,418 14,800
2023/07/20 2,458 2,478 2,430 2,435 35,500
2023/07/19 2,448 2,488 2,411 2,472 28,600
2023/07/18 2,383 2,426 2,383 2,426 17,700
2023/07/14 2,428 2,428 2,366 2,380 21,400
2023/07/13 2,358 2,394 2,336 2,393 28,000
2023/07/12 2,410 2,410 2,362 2,368 19,100
2023/07/11 2,360 2,392 2,360 2,381 23,300
2023/07/10 2,365 2,382 2,355 2,362 26,800
2023/07/07 2,366 2,381 2,339 2,362 35,800
2023/07/06 2,377 2,399 2,377 2,380 14,600
2023/07/05 2,401 2,423 2,397 2,404 41,300
2023/07/04 2,430 2,446 2,410 2,419 38,300
2023/07/03 2,441 2,457 2,431 2,445 32,800
2023/06/30 2,421 2,438 2,417 2,435 12,300
2023/06/29 2,418 2,440 2,418 2,435 14,700
2023/06/28 2,423 2,430 2,400 2,430 19,500
2023/06/27 2,387 2,403 2,353 2,400 16,900
2023/06/26 2,420 2,473 2,390 2,391 15,200
2023/06/23 2,480 2,484 2,417 2,436 21,000
2023/06/22 2,476 2,495 2,467 2,469 18,500
2023/06/21 2,480 2,492 2,456 2,461 21,500
2023/06/20 2,471 2,486 2,451 2,486 21,000
2023/06/19 2,499 2,516 2,483 2,503 16,500
2023/06/16 2,504 2,516 2,480 2,499 30,500
2023/06/15 2,498 2,550 2,489 2,515 35,700
2023/06/14 2,537 2,549 2,492 2,498 27,500
2023/06/13 2,490 2,540 2,467 2,511 39,500
2023/06/12 2,439 2,480 2,437 2,466 31,000
2023/06/09 2,418 2,438 2,400 2,417 36,700
2023/06/08 2,454 2,458 2,390 2,400 30,700
2023/06/07 2,463 2,472 2,420 2,442 44,100
2023/06/06 2,400 2,488 2,400 2,463 31,200
2023/06/05 2,460 2,460 2,393 2,404 30,300
2023/06/02 2,416 2,464 2,401 2,419 38,800
2023/06/01 2,410 2,430 2,389 2,397 21,900
2023/05/31 2,443 2,456 2,401 2,413 24,500
2023/05/30 2,400 2,445 2,400 2,443 16,000
2023/05/29 2,399 2,420 2,392 2,416 21,100
2023/05/26 2,394 2,398 2,371 2,392 17,500
2023/05/25 2,370 2,398 2,340 2,381 29,800
2023/05/24 2,361 2,398 2,358 2,383 25,400
2023/05/23 2,401 2,409 2,353 2,388 37,200
2023/05/22 2,442 2,456 2,390 2,411 48,800
2023/05/19 2,488 2,488 2,422 2,456 31,900
2023/05/18 2,480 2,508 2,449 2,488 49,300
2023/05/17 2,420 2,470 2,369 2,450 48,800
2023/05/16 2,397 2,470 2,380 2,420 85,200
2023/05/15 2,144 2,347 2,136 2,341 85,600
2023/05/12 2,179 2,181 2,137 2,151 12,000
2023/05/11 2,132 2,186 2,132 2,165 4,500
2023/05/10 2,160 2,160 2,131 2,137 6,100
2023/05/09 2,162 2,183 2,156 2,177 5,600
2023/05/08 2,147 2,169 2,136 2,162 8,800
2023/05/02 2,146 2,165 2,134 2,147 15,700
2023/05/01 2,106 2,144 2,102 2,137 12,000
2023/04/28 2,048 2,097 2,048 2,097 11,400
2023/04/27 2,040 2,055 2,033 2,048 8,100
2023/04/26 2,061 2,073 2,050 2,053 6,200
2023/04/25 2,094 2,105 2,065 2,075 16,200
2023/04/24 2,086 2,091 2,077 2,083 10,600
2023/04/21 2,104 2,104 2,076 2,080 15,300
2023/04/20 2,121 2,121 2,095 2,104 17,400
2023/04/19 2,098 2,123 2,084 2,121 14,500
2023/04/18 2,108 2,108 2,080 2,098 12,800
2023/04/17 2,110 2,110 2,080 2,100 13,600
2023/04/14 2,110 2,123 2,094 2,117 9,700
2023/04/13 2,105 2,105 2,082 2,088 9,300
2023/04/12 2,095 2,110 2,091 2,105 9,200
2023/04/11 2,126 2,126 2,083 2,095 11,400
2023/04/10 2,100 2,119 2,092 2,104 10,000
2023/04/07 2,100 2,117 2,095 2,109 7,900
2023/04/06 2,103 2,118 2,096 2,104 12,500
2023/04/05 2,162 2,164 2,123 2,123 13,500
2023/04/04 2,210 2,210 2,180 2,194 13,500
2023/04/03 2,177 2,210 2,171 2,210 14,300
2023/03/31 2,150 2,169 2,142 2,169 11,000
2023/03/30 2,148 2,165 2,130 2,165 10,600
2023/03/29 2,134 2,189 2,134 2,183 19,100
2023/03/28 2,151 2,151 2,108 2,134 29,600
2023/03/27 2,118 2,151 2,110 2,151 15,100
2023/03/24 2,103 2,121 2,095 2,118 11,100
2023/03/23 2,091 2,111 2,085 2,111 8,400
2023/03/22 2,100 2,110 2,091 2,107 9,200
2023/03/20 2,130 2,130 2,080 2,081 12,600
2023/03/17 2,097 2,127 2,097 2,123 9,300
2023/03/16 2,050 2,107 2,041 2,097 23,900
2023/03/15 2,096 2,121 2,096 2,100 10,400
2023/03/14 2,120 2,120 2,079 2,096 17,900
2023/03/13 2,166 2,166 2,120 2,145 13,500
2023/03/10 2,199 2,218 2,188 2,197 24,100
2023/03/09 2,194 2,213 2,193 2,211 20,900
2023/03/08 2,134 2,198 2,134 2,194 24,600
2023/03/07 2,138 2,167 2,130 2,160 19,100
2023/03/06 2,135 2,136 2,125 2,136 12,200
2023/03/03 2,111 2,134 2,105 2,130 15,000
2023/03/02 2,134 2,150 2,097 2,111 28,200
2023/03/01 2,146 2,146 2,131 2,134 6,800
2023/02/28 2,110 2,140 2,110 2,134 9,300
2023/02/27 2,128 2,128 2,090 2,110 29,400
2023/02/24 2,105 2,136 2,105 2,130 14,900
2023/02/22 2,115 2,119 2,092 2,104 16,800
2023/02/21 2,118 2,126 2,112 2,124 8,000
2023/02/20 2,095 2,120 2,093 2,104 12,700
2023/02/17 2,111 2,111 2,091 2,095 6,800
2023/02/16 2,091 2,124 2,091 2,114 14,800
2023/02/15 2,081 2,091 2,079 2,086 13,500
2023/02/14 2,088 2,110 2,080 2,084 15,100
2023/02/13 2,090 2,094 2,066 2,088 20,200
2023/02/10 2,120 2,120 2,079 2,085 30,300
2023/02/09 2,086 2,144 2,086 2,121 26,400
2023/02/08 2,092 2,097 2,084 2,086 8,700
2023/02/07 2,080 2,098 2,080 2,092 5,900
2023/02/06 2,078 2,086 2,078 2,085 8,800
2023/02/03 2,080 2,082 2,063 2,068 21,900
2023/02/02 2,087 2,091 2,075 2,079 11,900
2023/02/01 2,058 2,088 2,055 2,084 16,300
2023/01/31 2,000 2,061 2,000 2,061 25,200
2023/01/30 2,060 2,066 2,019 2,028 30,900
2023/01/27 2,082 2,082 2,062 2,064 5,600
2023/01/26 2,075 2,085 2,067 2,076 6,800
2023/01/25 2,071 2,094 2,064 2,085 14,000
2023/01/24 2,060 2,085 2,054 2,062 20,800
2023/01/23 2,030 2,060 2,030 2,060 6,400
2023/01/20 2,045 2,045 2,020 2,025 11,600
2023/01/19 2,007 2,026 1,996 2,025 16,900
2023/01/18 1,999 2,021 1,995 2,013 18,500
2023/01/17 1,990 2,016 1,990 1,999 16,600
2023/01/16 2,019 2,028 1,988 1,988 10,400
2023/01/13 2,046 2,071 2,015 2,019 22,000
2023/01/12 2,045 2,070 2,045 2,049 11,500
2023/01/11 2,019 2,048 2,019 2,030 11,000
2023/01/10 2,003 2,054 2,003 2,021 15,300
2023/01/06 1,999 2,011 1,999 2,003 10,800
2023/01/05 1,981 2,015 1,981 1,993 12,400
2023/01/04 2,031 2,032 1,980 1,980 13,700

このページの先頭へ