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

NSD(9759)の株価時系列情報

NSD(9759)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
2024/03/28 2,925 2,942 2,912 2,918 228,700
2024/03/27 2,988 3,030 2,988 3,010 190,000
2024/03/26 2,987 3,000 2,975 2,988 187,600
2024/03/25 3,015 3,020 2,984 2,992 185,000
2024/03/22 2,985 3,010 2,978 3,005 114,200
2024/03/21 3,000 3,040 2,962 2,962 228,500
2024/03/19 2,972 3,000 2,966 2,989 187,600
2024/03/18 2,908 2,974 2,900 2,972 148,700
2024/03/15 2,997 3,010 2,886 2,904 420,000
2024/03/14 2,968 3,015 2,967 2,993 312,200
2024/03/13 2,943 2,973 2,913 2,967 320,400
2024/03/12 2,857 2,964 2,839 2,914 335,000
2024/03/11 2,840 2,866 2,839 2,866 192,500
2024/03/08 2,848 2,884 2,845 2,860 236,400
2024/03/07 2,850 2,868 2,845 2,856 159,300
2024/03/06 2,830 2,862 2,825 2,844 165,500
2024/03/05 2,840 2,893 2,834 2,854 184,800
2024/03/04 2,861 2,865 2,834 2,841 282,000
2024/03/01 2,855 2,880 2,851 2,870 267,200
2024/02/29 2,860 2,886 2,850 2,855 246,100
2024/02/28 2,840 2,877 2,840 2,870 165,000
2024/02/27 2,831 2,874 2,831 2,865 152,600
2024/02/26 2,825 2,872 2,823 2,847 254,500
2024/02/22 2,749 2,807 2,733 2,787 277,600
2024/02/21 2,701 2,758 2,701 2,743 177,500
2024/02/20 2,739 2,750 2,702 2,710 194,200
2024/02/19 2,700 2,725 2,685 2,723 117,100
2024/02/16 2,705 2,739 2,674 2,719 145,700
2024/02/15 2,689 2,722 2,671 2,679 139,300
2024/02/14 2,703 2,703 2,661 2,669 205,000
2024/02/13 2,710 2,756 2,704 2,741 207,200
2024/02/09 2,700 2,722 2,665 2,670 247,500
2024/02/08 2,696 2,795 2,653 2,774 339,900
2024/02/07 2,815 2,873 2,683 2,684 499,900
2024/02/06 2,878 2,878 2,826 2,844 223,800
2024/02/05 2,869 2,884 2,847 2,848 171,900
2024/02/02 2,824 2,875 2,821 2,840 210,600
2024/02/01 2,770 2,805 2,762 2,805 175,600
2024/01/31 2,755 2,780 2,740 2,780 133,800
2024/01/30 2,775 2,787 2,761 2,770 123,500
2024/01/29 2,780 2,790 2,759 2,769 110,400
2024/01/26 2,780 2,796 2,755 2,760 136,200
2024/01/25 2,770 2,780 2,752 2,778 118,900
2024/01/24 2,820 2,820 2,774 2,779 164,700
2024/01/23 2,821 2,841 2,789 2,813 121,100
2024/01/22 2,781 2,818 2,781 2,817 85,000
2024/01/19 2,785 2,798 2,772 2,781 122,500
2024/01/18 2,742 2,785 2,737 2,778 124,000
2024/01/17 2,782 2,794 2,732 2,745 151,400
2024/01/16 2,825 2,825 2,750 2,759 126,600
2024/01/15 2,810 2,833 2,797 2,824 115,500
2024/01/12 2,808 2,812 2,761 2,802 162,700
2024/01/11 2,848 2,848 2,794 2,816 181,000
2024/01/10 2,792 2,835 2,784 2,833 193,700
2024/01/09 2,733 2,780 2,730 2,780 161,700
2024/01/05 2,745 2,750 2,710 2,720 117,700
2024/01/04 2,700 2,733 2,670 2,732 184,300
2023/12/29 2,703 2,716 2,687 2,711 124,700
2023/12/28 2,715 2,720 2,694 2,709 97,600
2023/12/27 2,649 2,725 2,649 2,716 180,600
2023/12/26 2,692 2,693 2,645 2,653 134,100
2023/12/25 2,690 2,700 2,671 2,692 89,900
2023/12/22 2,670 2,694 2,662 2,677 129,600
2023/12/21 2,622 2,671 2,610 2,660 122,100
2023/12/20 2,754 2,754 2,655 2,664 253,700
2023/12/19 2,730 2,758 2,715 2,756 76,700
2023/12/18 2,737 2,746 2,682 2,722 114,800
2023/12/15 2,802 2,819 2,760 2,775 262,800
2023/12/14 2,810 2,822 2,736 2,763 156,300
2023/12/13 2,780 2,810 2,775 2,795 140,400
2023/12/12 2,794 2,807 2,746 2,764 154,400
2023/12/11 2,734 2,773 2,724 2,772 159,300
2023/12/08 2,767 2,786 2,734 2,747 215,100
2023/12/07 2,765 2,781 2,748 2,753 216,400
2023/12/06 2,776 2,810 2,769 2,808 141,500
2023/12/05 2,795 2,814 2,751 2,755 162,600
2023/12/04 2,770 2,804 2,735 2,800 204,700
2023/12/01 2,787 2,798 2,756 2,770 214,000
2023/11/30 2,781 2,806 2,765 2,800 354,200
2023/11/29 2,747 2,787 2,740 2,776 137,300
2023/11/28 2,809 2,809 2,752 2,775 153,200
2023/11/27 2,814 2,856 2,792 2,805 226,500
2023/11/24 2,800 2,813 2,772 2,797 155,000
2023/11/22 2,750 2,825 2,748 2,781 305,400
2023/11/21 2,617 2,711 2,617 2,707 271,300
2023/11/20 2,619 2,624 2,581 2,617 228,900
2023/11/17 2,572 2,617 2,566 2,617 212,300
2023/11/16 2,558 2,587 2,547 2,572 144,600
2023/11/15 2,620 2,620 2,576 2,583 199,200
2023/11/14 2,605 2,614 2,580 2,584 174,000
2023/11/13 2,606 2,611 2,580 2,598 168,000
2023/11/10 2,636 2,637 2,575 2,607 433,900
2023/11/09 2,630 2,674 2,612 2,669 132,600
2023/11/08 2,660 2,660 2,601 2,637 203,400
2023/11/07 2,694 2,694 2,642 2,645 219,400
2023/11/06 2,687 2,740 2,652 2,703 267,500
2023/11/02 2,667 2,684 2,618 2,641 241,700
2023/11/01 2,712 2,713 2,633 2,667 390,800
2023/10/31 2,600 2,623 2,582 2,612 216,600
2023/10/30 2,603 2,625 2,583 2,599 208,800
2023/10/27 2,628 2,631 2,591 2,607 183,100
2023/10/26 2,615 2,644 2,592 2,605 212,300
2023/10/25 2,710 2,717 2,637 2,644 183,200
2023/10/24 2,652 2,680 2,591 2,676 287,200
2023/10/23 2,729 2,755 2,669 2,671 243,200
2023/10/20 2,780 2,807 2,763 2,772 155,500
2023/10/19 2,785 2,810 2,771 2,789 174,600
2023/10/18 2,834 2,841 2,795 2,822 240,900
2023/10/17 2,862 2,892 2,850 2,859 207,400
2023/10/16 2,880 2,884 2,801 2,812 274,900
2023/10/13 2,914 2,925 2,885 2,900 259,900
2023/10/12 2,900 2,947 2,894 2,930 257,300
2023/10/11 2,936 2,943 2,889 2,898 278,200
2023/10/10 2,904 2,943 2,879 2,936 306,700
2023/10/06 2,890 2,942 2,884 2,929 285,300
2023/10/05 2,848 2,896 2,820 2,894 451,700
2023/10/04 2,860 2,899 2,843 2,859 577,000
2023/10/03 2,889 2,924 2,877 2,879 589,400
2023/10/02 2,845 2,883 2,829 2,860 386,600
2023/09/29 2,854 2,873 2,805 2,836 648,700
2023/09/28 2,784 2,833 2,774 2,827 667,800
2023/09/27 2,743 2,779 2,726 2,766 789,700
2023/09/26 2,726 2,741 2,699 2,734 734,500
2023/09/25 2,665 2,686 2,649 2,676 470,800
2023/09/22 2,651 2,680 2,632 2,660 445,100
2023/09/21 2,675 2,689 2,645 2,685 481,500
2023/09/20 2,598 2,659 2,589 2,651 695,800
2023/09/19 2,573 2,588 2,552 2,583 580,000
2023/09/15 2,560 2,586 2,559 2,573 555,300
2023/09/14 2,560 2,571 2,515 2,538 536,900
2023/09/13 2,525 2,571 2,517 2,559 555,000
2023/09/12 2,474 2,532 2,474 2,530 1,039,000
2023/09/11 2,470 2,477 2,440 2,465 2,839,900
2023/09/08 2,482 2,497 2,457 2,470 779,800
2023/09/07 2,490 2,495 2,461 2,465 623,000
2023/09/06 2,477 2,504 2,472 2,485 950,000
2023/09/05 2,511 2,520 2,476 2,480 2,717,800
2023/09/04 2,626 2,638 2,534 2,536 1,716,800
2023/09/01 2,569 2,640 2,564 2,636 740,800
2023/08/31 2,510 2,578 2,505 2,558 724,400
2023/08/30 2,525 2,539 2,504 2,508 464,900
2023/08/29 2,534 2,572 2,528 2,528 761,900
2023/08/28 2,525 2,565 2,518 2,535 1,684,800
2023/08/25 2,749 2,776 2,733 2,768 68,800
2023/08/24 2,750 2,777 2,747 2,774 80,900
2023/08/23 2,727 2,750 2,722 2,750 72,900
2023/08/22 2,763 2,763 2,734 2,748 71,500
2023/08/21 2,740 2,748 2,716 2,730 160,100
2023/08/18 2,741 2,743 2,716 2,734 69,300
2023/08/17 2,778 2,778 2,741 2,766 98,600
2023/08/16 2,736 2,815 2,736 2,792 192,300
2023/08/15 2,706 2,724 2,697 2,722 69,700
2023/08/14 2,712 2,721 2,682 2,692 67,500
2023/08/10 2,703 2,721 2,680 2,719 69,500
2023/08/09 2,703 2,714 2,680 2,705 45,800
2023/08/08 2,720 2,720 2,696 2,703 46,400
2023/08/07 2,665 2,713 2,655 2,709 80,800
2023/08/04 2,667 2,690 2,657 2,667 70,200
2023/08/03 2,691 2,699 2,661 2,671 161,100
2023/08/02 2,764 2,781 2,706 2,718 190,400
2023/08/01 2,770 2,799 2,727 2,789 168,800
2023/07/31 2,790 2,806 2,769 2,783 155,600
2023/07/28 2,734 2,758 2,708 2,746 148,500
2023/07/27 2,761 2,771 2,747 2,765 95,600
2023/07/26 2,733 2,768 2,727 2,762 120,100
2023/07/25 2,705 2,735 2,698 2,734 147,000
2023/07/24 2,727 2,731 2,698 2,705 86,700
2023/07/21 2,720 2,724 2,701 2,714 112,200
2023/07/20 2,745 2,770 2,721 2,724 164,300
2023/07/19 2,780 2,791 2,764 2,781 140,100
2023/07/18 2,777 2,808 2,771 2,787 72,800
2023/07/14 2,787 2,790 2,745 2,777 100,500
2023/07/13 2,740 2,773 2,732 2,765 54,300
2023/07/12 2,769 2,777 2,739 2,740 74,200
2023/07/11 2,770 2,783 2,744 2,751 92,100
2023/07/10 2,750 2,770 2,736 2,756 133,200
2023/07/07 2,754 2,797 2,741 2,764 117,500
2023/07/06 2,785 2,796 2,754 2,765 79,000
2023/07/05 2,810 2,818 2,789 2,805 93,200
2023/07/04 2,850 2,851 2,810 2,822 144,100
2023/07/03 2,916 2,925 2,878 2,889 120,800
2023/06/30 2,900 2,910 2,854 2,885 183,200
2023/06/29 2,941 2,960 2,903 2,922 110,100
2023/06/28 2,872 2,932 2,872 2,931 164,500
2023/06/27 2,855 2,862 2,827 2,853 98,000
2023/06/26 2,888 2,893 2,852 2,867 162,800
2023/06/23 2,940 2,948 2,874 2,888 124,600
2023/06/22 2,895 2,936 2,888 2,924 176,200
2023/06/21 2,841 2,898 2,839 2,891 148,300
2023/06/20 2,843 2,845 2,807 2,838 106,400
2023/06/19 2,842 2,853 2,819 2,853 94,200
2023/06/16 2,810 2,855 2,791 2,841 450,900
2023/06/15 2,833 2,865 2,815 2,817 176,100
2023/06/14 2,891 2,891 2,839 2,853 135,500
2023/06/13 2,850 2,884 2,834 2,870 196,000
2023/06/12 2,800 2,849 2,799 2,843 152,800
2023/06/09 2,820 2,820 2,768 2,778 252,400
2023/06/08 2,780 2,786 2,704 2,709 209,100
2023/06/07 2,799 2,829 2,784 2,785 203,100
2023/06/06 2,767 2,782 2,748 2,779 91,000

このページの先頭へ