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
2026/06/26 2,524 2,569 2,510 2,542 9,700
2026/06/25 2,548 2,548 2,506 2,506 11,400
2026/06/24 2,561 2,582 2,535 2,541 6,800
2026/06/23 2,568 2,575 2,528 2,535 14,500
2026/06/22 2,579 2,580 2,531 2,568 34,400
2026/06/19 2,534 2,545 2,505 2,529 49,700
2026/06/18 2,520 2,541 2,520 2,528 33,000
2026/06/17 2,468 2,531 2,468 2,506 27,500
2026/06/16 2,496 2,496 2,470 2,492 27,400
2026/06/15 2,476 2,534 2,476 2,476 22,300
2026/06/12 2,466 2,474 2,431 2,449 28,700
2026/06/11 2,490 2,490 2,460 2,478 15,600
2026/06/10 2,500 2,510 2,478 2,492 19,500
2026/06/09 2,571 2,571 2,499 2,500 18,800
2026/06/08 2,520 2,558 2,515 2,521 17,600
2026/06/05 2,558 2,576 2,530 2,557 14,000
2026/06/04 2,556 2,556 2,494 2,508 19,700
2026/06/03 2,599 2,599 2,527 2,547 17,900
2026/06/02 2,551 2,575 2,523 2,564 36,400
2026/06/01 2,588 2,604 2,552 2,601 19,900
2026/05/29 2,555 2,610 2,538 2,538 24,600
2026/05/28 2,555 2,596 2,549 2,576 46,400
2026/05/27 2,587 2,602 2,549 2,587 22,500
2026/05/26 2,550 2,566 2,510 2,546 27,600
2026/05/25 2,621 2,621 2,521 2,535 39,100
2026/05/22 2,581 2,634 2,574 2,605 15,800
2026/05/21 2,550 2,581 2,536 2,562 13,900
2026/05/20 2,595 2,595 2,500 2,518 26,300
2026/05/19 2,525 2,622 2,525 2,595 37,200
2026/05/18 2,508 2,539 2,476 2,512 22,200
2026/05/15 2,505 2,532 2,485 2,508 13,100
2026/05/14 2,541 2,541 2,458 2,458 22,900
2026/05/13 2,536 2,566 2,533 2,557 37,400
2026/05/12 2,555 2,586 2,510 2,530 19,500
2026/05/11 2,483 2,617 2,460 2,549 49,800
2026/05/08 2,500 2,520 2,457 2,457 12,800
2026/05/07 2,499 2,514 2,477 2,500 15,800
2026/05/01 2,437 2,460 2,426 2,450 18,000
2026/04/30 2,486 2,494 2,426 2,456 26,200
2026/04/28 2,482 2,497 2,444 2,486 22,000
2026/04/27 2,462 2,471 2,438 2,446 18,600
2026/04/24 2,478 2,483 2,447 2,447 13,600
2026/04/23 2,544 2,544 2,459 2,478 27,600
2026/04/22 2,569 2,584 2,530 2,531 14,900
2026/04/21 2,543 2,569 2,535 2,552 17,800
2026/04/20 2,567 2,567 2,534 2,543 14,300
2026/04/17 2,559 2,577 2,550 2,553 12,000
2026/04/16 2,559 2,581 2,552 2,559 12,000
2026/04/15 2,533 2,559 2,533 2,551 13,500
2026/04/14 2,510 2,524 2,510 2,518 8,000
2026/04/13 2,487 2,536 2,485 2,511 15,700
2026/04/10 2,518 2,536 2,507 2,518 11,300
2026/04/09 2,535 2,540 2,507 2,520 12,100
2026/04/08 2,540 2,559 2,528 2,550 17,200
2026/04/07 2,513 2,538 2,505 2,531 19,900
2026/04/06 2,486 2,520 2,485 2,513 16,200
2026/04/03 2,470 2,518 2,470 2,506 16,300
2026/03/27 2,401 2,459 2,401 2,444 36,300
2026/03/26 2,422 2,435 2,408 2,434 22,000
2026/03/25 2,401 2,423 2,393 2,422 25,500
2026/03/24 2,389 2,392 2,366 2,382 16,300
2026/03/23 2,342 2,363 2,321 2,345 39,500
2026/03/19 2,393 2,403 2,356 2,356 17,100
2026/03/18 2,371 2,410 2,371 2,410 11,700
2026/03/17 2,373 2,385 2,362 2,367 21,200
2026/03/16 2,389 2,396 2,367 2,380 24,300
2026/03/13 2,340 2,392 2,340 2,373 28,500
2026/03/12 2,360 2,390 2,343 2,351 32,000
2026/03/11 2,373 2,392 2,373 2,386 11,800
2026/03/10 2,364 2,385 2,346 2,373 21,700
2026/03/09 2,307 2,350 2,293 2,339 47,500
2026/03/06 2,323 2,366 2,323 2,352 21,900
2026/03/05 2,342 2,379 2,342 2,352 24,700
2026/03/04 2,353 2,353 2,287 2,307 72,200
2026/03/03 2,405 2,410 2,360 2,362 50,600
2026/03/02 2,417 2,430 2,397 2,405 38,600
2026/02/27 2,447 2,479 2,447 2,467 20,600
2026/02/26 2,444 2,475 2,433 2,447 36,100
2026/02/25 2,390 2,426 2,387 2,426 27,500
2026/02/24 2,402 2,414 2,384 2,385 28,100
2026/02/20 2,417 2,417 2,377 2,381 21,700
2026/02/19 2,409 2,427 2,401 2,421 13,000
2026/02/18 2,395 2,423 2,389 2,418 26,600
2026/02/17 2,401 2,410 2,369 2,392 31,100
2026/02/16 2,386 2,409 2,374 2,401 36,900
2026/02/13 2,474 2,490 2,385 2,389 63,500
2026/02/12 2,478 2,495 2,470 2,478 44,700
2026/02/10 2,460 2,479 2,388 2,470 91,000
2026/02/09 2,516 2,528 2,465 2,484 48,100
2026/02/06 2,505 2,505 2,457 2,489 33,400
2026/02/05 2,471 2,511 2,465 2,505 28,600
2026/02/04 2,452 2,471 2,439 2,464 27,900
2026/02/03 2,455 2,485 2,455 2,468 29,700
2026/02/02 2,456 2,488 2,450 2,455 25,400
2026/01/30 2,448 2,478 2,435 2,469 28,500
2026/01/29 2,450 2,452 2,422 2,447 24,100
2026/01/28 2,470 2,470 2,451 2,454 15,900
2026/01/27 2,485 2,499 2,467 2,485 28,200
2026/01/26 2,512 2,512 2,482 2,494 42,400
2026/01/23 2,545 2,545 2,510 2,544 16,700
2026/01/22 2,504 2,547 2,500 2,518 14,300
2026/01/21 2,509 2,551 2,496 2,505 21,700
2026/01/20 2,556 2,561 2,525 2,525 39,100
2026/01/19 2,551 2,559 2,537 2,543 17,600
2026/01/16 2,548 2,563 2,533 2,551 19,300
2026/01/15 2,550 2,579 2,523 2,548 46,000
2026/01/14 2,530 2,555 2,520 2,550 35,400
2026/01/13 2,566 2,578 2,529 2,529 40,100
2026/01/09 2,577 2,588 2,550 2,555 14,400
2026/01/08 2,603 2,610 2,580 2,580 10,300
2026/01/07 2,568 2,596 2,566 2,594 15,200
2026/01/06 2,536 2,584 2,536 2,576 15,900
2026/01/05 2,530 2,559 2,523 2,536 11,600

このページの先頭へ