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
2025/06/13 2,684 2,701 2,637 2,640 23,700
2025/06/12 2,690 2,723 2,630 2,655 23,600
2025/06/11 2,654 2,696 2,654 2,690 13,300
2025/06/10 2,670 2,724 2,654 2,654 30,800
2025/06/09 2,712 2,748 2,671 2,687 26,500
2025/06/06 2,741 2,760 2,665 2,712 33,300
2025/06/05 2,690 2,730 2,690 2,720 14,300
2025/06/04 2,688 2,705 2,656 2,690 13,700
2025/06/03 2,648 2,705 2,648 2,661 23,000
2025/06/02 2,600 2,650 2,600 2,635 23,600
2025/05/30 2,571 2,617 2,542 2,606 32,700
2025/05/29 2,585 2,598 2,567 2,582 19,600
2025/05/28 2,575 2,607 2,562 2,574 17,400
2025/05/27 2,578 2,578 2,550 2,550 9,200
2025/05/26 2,554 2,587 2,545 2,571 11,700
2025/05/23 2,503 2,544 2,490 2,537 12,600
2025/05/22 2,500 2,535 2,481 2,502 14,300
2025/05/21 2,580 2,600 2,491 2,505 37,300
2025/05/20 2,640 2,653 2,553 2,553 22,300
2025/05/19 2,560 2,628 2,546 2,612 24,800
2025/05/16 2,532 2,565 2,526 2,540 17,300
2025/05/15 2,577 2,590 2,525 2,546 24,600
2025/05/14 2,687 2,687 2,524 2,577 55,300
2025/05/13 2,870 2,880 2,665 2,687 32,900
2025/05/12 3,200 3,370 2,830 2,841 106,600
2025/05/09 3,120 3,265 3,120 3,175 13,400
2025/05/08 3,110 3,150 3,070 3,120 4,000
2025/05/07 3,120 3,160 3,095 3,130 16,400
2025/05/02 3,065 3,165 3,060 3,155 14,200
2025/05/01 3,080 3,095 3,060 3,070 11,900
2025/04/30 3,150 3,150 3,070 3,105 10,300
2025/04/28 3,065 3,240 3,065 3,240 7,500
2025/04/25 3,055 3,080 3,030 3,055 6,900
2025/04/24 3,115 3,115 3,000 3,025 8,900
2025/04/23 3,145 3,160 3,110 3,120 13,800
2025/04/22 3,100 3,145 3,080 3,120 9,000
2025/04/21 3,080 3,100 3,060 3,075 11,700
2025/04/18 3,000 3,080 3,000 3,080 12,700
2025/04/17 2,954 3,000 2,944 2,992 6,300
2025/04/16 2,980 3,000 2,939 2,954 7,800
2025/04/15 2,967 2,980 2,917 2,962 7,300
2025/04/14 2,910 2,976 2,910 2,925 12,100
2025/04/11 2,824 2,923 2,700 2,922 23,000
2025/04/10 2,744 2,874 2,697 2,874 22,000
2025/04/09 2,586 2,659 2,513 2,610 17,300
2025/04/08 2,564 2,771 2,564 2,671 21,400
2025/04/07 2,563 2,563 2,473 2,499 23,800
2025/04/04 2,791 2,883 2,640 2,713 26,400
2025/04/03 2,777 2,872 2,777 2,841 15,200
2025/04/02 2,995 2,996 2,904 2,920 19,800
2025/04/01 2,905 2,978 2,905 2,949 14,200
2025/03/31 2,939 2,993 2,905 2,955 23,800
2025/03/28 3,030 3,045 2,960 2,989 28,200
2025/03/27 2,985 3,060 2,984 3,060 22,700
2025/03/26 2,997 3,015 2,951 3,015 20,300
2025/03/25 2,955 2,988 2,918 2,988 8,200
2025/03/24 2,914 2,950 2,901 2,933 6,600
2025/03/21 2,868 2,910 2,853 2,910 7,600
2025/03/19 2,860 2,874 2,841 2,860 8,700
2025/03/18 2,900 2,914 2,879 2,893 8,900
2025/03/17 2,825 2,902 2,825 2,873 6,000
2025/03/14 2,854 2,873 2,848 2,860 10,200
2025/03/13 2,835 2,870 2,835 2,870 5,900
2025/03/12 2,785 2,865 2,785 2,856 9,100
2025/03/11 2,863 2,863 2,752 2,785 8,600
2025/03/10 2,800 2,842 2,785 2,816 4,400
2025/03/07 2,845 2,867 2,780 2,785 11,600
2025/03/06 2,882 2,911 2,824 2,845 14,400
2025/03/05 2,770 2,861 2,770 2,832 10,600
2025/03/04 2,780 2,790 2,697 2,765 19,500
2025/03/03 2,740 2,780 2,691 2,780 18,100
2025/02/28 2,740 2,764 2,689 2,715 13,500
2025/02/27 2,780 2,790 2,720 2,790 17,800
2025/02/26 2,825 2,825 2,716 2,746 31,800
2025/02/25 2,810 2,826 2,779 2,808 16,200
2025/02/21 2,840 2,872 2,761 2,778 30,500
2025/02/20 2,928 2,928 2,827 2,858 11,400
2025/02/19 2,950 2,955 2,929 2,935 10,500
2025/02/18 2,930 2,983 2,917 2,982 7,600
2025/02/17 2,912 2,972 2,912 2,957 6,200
2025/02/14 2,990 3,005 2,935 2,936 10,700
2025/02/13 3,050 3,095 3,020 3,025 10,500
2025/02/12 3,000 3,025 2,967 3,020 7,000
2025/02/10 3,005 3,050 2,970 2,985 5,600
2025/02/07 2,996 3,015 2,957 2,995 9,500
2025/02/06 2,913 2,972 2,913 2,972 7,300
2025/02/05 2,902 2,909 2,882 2,884 12,400
2025/02/04 2,835 2,880 2,830 2,852 15,500
2025/02/03 2,907 2,915 2,787 2,792 21,600
2025/01/31 2,889 2,908 2,873 2,907 6,600
2025/01/30 2,851 2,907 2,837 2,889 15,300
2025/01/29 2,893 2,893 2,859 2,865 12,600
2025/01/28 2,841 2,875 2,812 2,871 20,300
2025/01/27 2,848 2,857 2,829 2,847 12,500
2025/01/24 2,800 2,820 2,791 2,819 17,000
2025/01/23 2,822 2,822 2,772 2,789 20,200
2025/01/22 2,800 2,811 2,784 2,792 10,800
2025/01/21 2,820 2,822 2,760 2,797 16,100
2025/01/20 2,788 2,814 2,788 2,794 7,200
2025/01/17 2,797 2,805 2,732 2,780 11,300
2025/01/16 2,824 2,868 2,780 2,783 20,100
2025/01/15 2,852 2,874 2,810 2,824 17,900
2025/01/14 2,859 2,941 2,851 2,852 11,900
2025/01/10 2,897 2,934 2,865 2,865 13,900
2025/01/09 2,946 2,946 2,847 2,897 20,300
2025/01/08 2,988 2,988 2,943 2,946 7,300
2025/01/07 3,000 3,020 2,983 2,983 8,500
2025/01/06 3,105 3,105 2,998 2,998 10,000

このページの先頭へ